5010 日本精蝋(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	85	85	81	81	2,000	81
2000-12-26	77	77	77	77	15,000	77
2000-12-25	80	80	79	80	5,000	80
2000-12-22	92	92	77	77	3,000	77
2000-12-21	81	81	80	80	6,000	80
2000-12-20	85	85	81	81	11,000	81
2000-12-19	86	86	85	85	2,000	85
2000-12-18	78	85	78	85	6,000	85
2000-12-15	87	88	87	88	3,000	88
2000-12-13	89	90	89	90	2,000	90
2000-12-11	88	88	88	88	2,000	88
2000-12-08	88	88	87	87	3,000	87
2000-12-07	92	92	92	92	1,000	92
2000-12-06	104	104	90	90	13,000	90
2000-12-05	90	90	90	90	1,000	90
2000-12-04	91	91	86	86	2,000	86
2000-12-01	98	98	86	91	3,000	91
2000-11-29	86	90	85	90	5,000	90
2000-11-28	82	82	81	81	5,000	81
2000-11-27	108	108	100	100	17,000	100
2000-11-24	96	103	95	103	59,000	103
2000-11-22	82	106	82	105	63,000	105
2000-11-21	77	77	77	77	5,000	77
2000-11-20	76	77	75	77	7,000	77
2000-11-17	84	84	76	76	5,000	76
2000-11-14	85	85	85	85	1,000	85
2000-11-13	85	85	75	75	5,000	75
2000-11-10	86	86	86	86	1,000	86
2000-11-08	79	79	79	79	9,000	79
2000-11-07	79	79	79	79	4,000	79
2000-11-01	78	78	78	78	2,000	78
2000-10-31	78	79	78	79	3,000	79
2000-10-27	78	78	78	78	2,000	78
2000-10-24	85	85	82	82	4,000	82
2000-10-23	86	86	86	86	3,000	86
2000-10-20	81	81	81	81	3,000	81
2000-10-19	81	81	80	80	3,000	80
2000-10-18	80	80	80	80	2,000	80
2000-10-17	85	85	80	80	7,000	80
2000-10-16	84	87	84	87	3,000	87
2000-10-13	78	78	78	78	1,000	78
2000-10-10	76	76	75	75	2,000	75
2000-10-06	82	82	82	82	2,000	82
2000-10-05	82	82	82	82	3,000	82
2000-10-04	82	82	82	82	3,000	82
2000-10-03	76	83	76	83	8,000	83
2000-10-02	77	78	75	75	11,000	75
2000-09-29	85	85	85	85	5,000	85
2000-09-28	81	84	81	84	2,000	84
2000-09-27	81	81	76	76	3,000	76
2000-09-26	75	81	75	81	7,000	81
2000-09-22	90	90	90	90	5,000	90
2000-09-21	89	89	89	89	3,000	89
2000-09-18	87	87	85	85	6,000	85
2000-09-14	88	89	87	87	10,000	87
2000-09-13	88	90	88	90	4,000	90
2000-09-12	88	88	88	88	3,000	88
2000-09-11	88	88	88	88	4,000	88
2000-09-08	91	91	88	88	13,000	88
2000-09-06	88	88	88	88	10,000	88
2000-09-04	93	93	93	93	9,000	93
2000-09-01	95	95	91	91	11,000	91
2000-08-31	91	91	91	91	1,000	91
2000-08-30	90	95	90	95	5,000	95
2000-08-29	95	95	93	93	11,000	93
2000-08-28	99	99	96	96	3,000	96
2000-08-25	98	98	95	95	7,000	95
2000-08-24	100	100	96	96	4,000	96
2000-08-23	100	100	95	95	5,000	95
2000-08-17	96	104	96	104	3,000	104
2000-08-16	96	96	96	96	1,000	96
2000-08-15	96	96	96	96	1,000	96
2000-08-11	93	93	93	93	5,000	93
2000-08-10	95	95	95	95	3,000	95
2000-08-08	98	98	96	96	4,000	96
2000-08-07	96	96	96	96	4,000	96
2000-08-03	96	96	96	96	6,000	96
2000-08-02	95	95	95	95	3,000	95
2000-08-01	100	100	95	95	5,000	95
2000-07-31	100	100	100	100	22,000	100
2000-07-28	100	100	100	100	16,000	100
2000-07-26	99	99	99	99	8,000	99
2000-07-25	102	102	100	100	3,000	100
2000-07-24	105	105	105	105	1,000	105
2000-07-21	112	112	105	105	3,000	105
2000-07-19	103	103	103	103	8,000	103
2000-07-18	105	105	103	103	8,000	103
2000-07-17	103	103	103	103	16,000	103
2000-07-14	101	101	101	101	2,000	101
2000-07-13	101	103	101	101	16,000	101
2000-07-12	113	113	110	110	13,000	110
2000-07-11	113	113	113	113	8,000	113
2000-07-10	117	117	113	113	8,000	113
2000-07-07	115	117	115	117	7,000	117
2000-07-06	125	125	110	115	19,000	115
2000-07-04	108	128	108	128	27,000	128
2000-07-03	119	135	118	133	74,000	133
2000-06-30	105	106	104	104	41,000	104
2000-06-29	95	104	95	104	38,000	104
2000-06-28	91	95	91	95	9,000	95
2000-06-27	89	95	86	90	22,000	90
2000-06-23	88	89	88	89	3,000	89
2000-06-22	85	85	85	85	14,000	85
2000-06-21	89	89	84	85	11,000	85
2000-06-20	90	90	90	90	3,000	90
2000-06-19	90	90	90	90	3,000	90
2000-06-16	85	89	85	89	11,000	89
2000-06-15	85	85	85	85	5,000	85
2000-06-14	85	85	85	85	2,000	85
2000-06-13	89	89	89	89	4,000	89
2000-06-12	83	83	83	83	8,000	83
2000-06-09	82	82	82	82	1,000	82
2000-06-07	85	89	85	89	15,000	89
2000-06-06	82	82	81	81	9,000	81
2000-06-05	82	82	82	82	3,000	82
2000-06-02	82	82	82	82	3,000	82
2000-06-01	82	82	82	82	3,000	82
2000-05-31	82	82	82	82	2,000	82
2000-05-30	82	84	82	82	7,000	82
2000-05-29	85	85	85	85	2,000	85
2000-05-26	85	85	85	85	1,000	85
2000-05-25	89	89	85	85	4,000	85
2000-05-24	89	89	89	89	10,000	89
2000-05-23	89	89	89	89	3,000	89
2000-05-22	89	89	89	89	1,000	89
2000-05-19	82	85	82	82	6,000	82
2000-05-18	90	90	90	90	4,000	90
2000-05-17	83	83	83	83	4,000	83
2000-05-16	83	83	83	83	8,000	83
2000-05-15	84	84	84	84	3,000	84
2000-05-12	84	84	84	84	1,000	84
2000-05-11	83	83	83	83	1,000	83
2000-05-09	90	93	90	93	2,000	93
2000-05-02	83	83	83	83	2,000	83
2000-04-27	83	83	83	83	4,000	83
2000-04-25	90	90	83	83	3,000	83
2000-04-24	82	90	82	90	5,000	90
2000-04-21	93	93	93	93	3,000	93
2000-04-20	94	94	90	90	11,000	90
2000-04-19	95	95	95	95	10,000	95
2000-04-14	95	95	95	95	4,000	95
2000-04-13	92	96	92	96	2,000	96
2000-04-12	91	91	91	91	1,000	91
2000-04-11	92	92	92	92	1,000	92
2000-04-10	91	97	91	97	6,000	97
2000-04-07	95	95	95	95	2,000	95
2000-04-05	94	95	90	95	4,000	95
2000-04-04	88	96	88	96	8,000	96
2000-04-03	96	96	86	86	17,000	86
2000-03-30	95	97	95	96	11,000	96
2000-03-29	90	93	90	93	22,000	93
2000-03-28	91	91	90	90	13,000	90
2000-03-27	89	90	89	90	19,000	90
2000-03-24	90	90	89	89	3,000	89
2000-03-23	90	90	88	88	6,000	88
2000-03-21	90	90	88	88	5,000	88
2000-03-17	95	95	88	88	3,000	88
2000-03-15	87	87	87	87	3,000	87
2000-03-14	86	86	86	86	4,000	86
2000-03-13	86	86	86	86	5,000	86
2000-03-10	90	90	90	90	7,000	90
2000-03-09	86	90	86	90	5,000	90
2000-03-08	86	86	86	86	3,000	86
2000-03-07	86	86	86	86	7,000	86
2000-03-06	87	87	86	86	4,000	86
2000-03-03	86	86	85	85	3,000	85
2000-03-01	86	86	86	86	13,000	86
2000-02-29	86	86	86	86	2,000	86
2000-02-28	86	86	82	85	20,000	85
2000-02-25	86	90	86	86	5,000	86
2000-02-24	85	86	85	86	5,000	86
2000-02-23	94	94	94	94	4,000	94
2000-02-22	95	95	95	95	1,000	95
2000-02-18	90	90	90	90	3,000	90
2000-02-17	85	93	85	93	5,000	93
2000-02-16	85	85	85	85	3,000	85
2000-02-15	90	90	86	86	4,000	86
2000-02-14	95	95	90	90	8,000	90
2000-02-10	95	95	95	95	1,000	95
2000-02-09	95	98	95	98	2,000	98
2000-02-08	95	95	95	95	6,000	95
2000-02-04	96	96	95	95	4,000	95
2000-02-02	99	99	99	99	6,000	99
2000-02-01	99	100	99	100	4,000	100
2000-01-31	100	100	100	100	2,000	100
2000-01-28	95	95	92	92	7,000	92
2000-01-27	95	95	95	95	1,000	95
2000-01-26	95	95	95	95	10,000	95
2000-01-25	100	100	95	95	7,000	95
2000-01-24	100	100	100	100	5,000	100
2000-01-21	100	100	100	100	3,000	100
2000-01-20	92	92	92	92	2,000	92
2000-01-19	97	100	91	91	10,000	91
2000-01-18	100	100	100	100	6,000	100
2000-01-17	100	100	100	100	5,000	100
2000-01-14	100	100	80	80	24,000	80
2000-01-13	99	99	99	99	7,000	99
2000-01-12	99	99	99	99	3,000	99
2000-01-11	99	99	99	99	23,000	99
2000-01-07	99	99	99	99	10,000	99
2000-01-06	100	100	99	99	7,000	99
2000-01-05	100	100	100	100	1,000	100
2000-01-04	101	101	101	101	2,000	101

分割・併合履歴：なし