5010 日本精蝋(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	60	67	60	67	6,000	67
2001-12-21	62	62	60	60	4,000	60
2001-12-20	60	60	60	60	3,000	60
2001-12-19	57	62	57	62	4,000	62
2001-12-14	60	69	60	69	7,000	69
2001-12-13	70	70	56	62	31,000	62
2001-12-11	70	70	70	70	3,000	70
2001-12-10	71	71	71	71	1,000	71
2001-12-06	78	78	78	78	8,000	78
2001-12-05	71	71	71	71	1,000	71
2001-12-04	71	71	71	71	1,000	71
2001-12-03	70	70	70	70	4,000	70
2001-11-30	71	71	71	71	1,000	71
2001-11-29	71	71	70	71	7,000	71
2001-11-28	67	67	67	67	11,000	67
2001-11-27	77	77	77	77	1,000	77
2001-11-22	78	78	78	78	3,000	78
2001-11-19	73	73	68	73	3,000	73
2001-11-16	75	75	75	75	3,000	75
2001-11-15	74	74	74	74	2,000	74
2001-11-14	74	74	74	74	1,000	74
2001-11-12	76	76	73	73	3,000	73
2001-11-09	76	76	76	76	1,000	76
2001-11-06	76	76	76	76	1,000	76
2001-10-30	81	81	80	80	4,000	80
2001-10-29	81	81	81	81	3,000	81
2001-10-25	85	85	85	85	1,000	85
2001-10-23	85	85	85	85	2,000	85
2001-10-18	83	83	83	83	2,000	83
2001-10-16	77	84	77	84	3,000	84
2001-10-10	80	80	80	80	2,000	80
2001-10-09	79	79	79	79	10,000	79
2001-10-05	85	85	80	80	3,000	80
2001-10-04	80	88	80	85	7,000	85
2001-10-03	76	80	76	80	4,000	80
2001-10-02	75	77	75	75	8,000	75
2001-09-26	73	75	73	75	4,000	75
2001-09-25	96	96	96	96	1,000	96
2001-09-21	77	77	76	76	5,000	76
2001-09-20	75	75	75	75	3,000	75
2001-09-19	75	75	75	75	10,000	75
2001-09-18	76	76	76	76	4,000	76
2001-09-13	72	72	71	71	6,000	71
2001-09-12	71	71	71	71	2,000	71
2001-09-10	78	78	78	78	8,000	78
2001-09-07	79	79	75	75	4,000	75
2001-09-06	78	78	78	78	5,000	78
2001-09-05	71	78	71	78	12,000	78
2001-09-04	79	79	66	71	13,000	71
2001-09-03	79	79	79	79	3,000	79
2001-08-31	83	83	83	83	1,000	83
2001-08-29	89	89	89	89	4,000	89
2001-08-23	89	89	89	89	3,000	89
2001-08-16	86	86	86	86	1,000	86
2001-08-08	90	90	90	90	2,000	90
2001-08-02	84	85	84	85	3,000	85
2001-08-01	83	83	83	83	1,000	83
2001-07-31	83	83	83	83	1,000	83
2001-07-30	84	84	83	83	2,000	83
2001-07-26	82	82	82	82	2,000	82
2001-07-25	81	81	81	81	5,000	81
2001-07-23	93	93	87	87	4,000	87
2001-07-16	93	93	93	93	3,000	93
2001-07-13	93	93	93	93	16,000	93
2001-07-12	94	94	93	93	10,000	93
2001-07-11	93	94	93	94	6,000	94
2001-07-10	93	94	93	94	6,000	94
2001-07-09	103	103	103	103	2,000	103
2001-07-06	103	105	103	105	6,000	105
2001-07-05	103	103	103	103	16,000	103
2001-07-03	103	103	103	103	4,000	103
2001-07-02	109	109	103	103	20,000	103
2001-06-29	103	103	103	103	1,000	103
2001-06-27	103	107	103	107	6,000	107
2001-06-26	104	105	103	103	6,000	103
2001-06-25	100	100	100	100	2,000	100
2001-06-22	105	105	100	100	20,000	100
2001-06-21	103	103	103	103	7,000	103
2001-06-20	103	103	103	103	1,000	103
2001-06-19	103	103	102	102	3,000	102
2001-06-15	105	106	105	106	3,000	106
2001-06-14	106	106	103	103	7,000	103
2001-06-12	104	104	103	103	14,000	103
2001-06-11	106	106	103	103	8,000	103
2001-06-08	106	106	106	106	1,000	106
2001-06-07	110	110	110	110	1,000	110
2001-06-04	110	110	110	110	2,000	110
2001-06-01	110	112	110	110	21,000	110
2001-05-31	114	114	114	114	3,000	114
2001-05-30	115	117	115	117	13,000	117
2001-05-29	113	113	110	111	8,000	111
2001-05-28	117	118	117	118	4,000	118
2001-05-25	115	115	110	110	16,000	110
2001-05-24	116	119	116	117	19,000	117
2001-05-23	120	120	115	118	13,000	118
2001-05-22	119	122	119	120	55,000	120
2001-05-21	115	119	107	119	63,000	119
2001-05-18	113	114	111	111	8,000	111
2001-05-17	110	110	110	110	10,000	110
2001-05-16	117	117	110	110	30,000	110
2001-05-15	120	120	113	117	84,000	117
2001-05-14	110	124	110	119	185,000	119
2001-05-11	106	109	105	109	54,000	109
2001-05-10	104	108	104	106	39,000	106
2001-05-09	103	103	100	103	7,000	103
2001-05-08	105	105	100	100	25,000	100
2001-05-07	100	105	100	105	15,000	105
2001-05-02	100	101	100	100	8,000	100
2001-05-01	102	102	98	98	6,000	98
2001-04-27	98	102	98	100	16,000	100
2001-04-26	100	100	98	98	5,000	98
2001-04-25	98	100	97	100	9,000	100
2001-04-24	95	98	92	98	9,000	98
2001-04-23	94	94	94	94	2,000	94
2001-04-20	95	95	95	95	1,000	95
2001-04-19	90	95	90	95	16,000	95
2001-04-17	97	98	97	98	3,000	98
2001-04-16	97	97	97	97	1,000	97
2001-04-13	99	99	97	97	4,000	97
2001-04-12	95	99	95	99	6,000	99
2001-04-11	91	95	91	95	6,000	95
2001-04-10	91	91	91	91	2,000	91
2001-04-09	88	88	88	88	1,000	88
2001-04-06	91	91	91	91	2,000	91
2001-04-05	95	95	89	94	14,000	94
2001-04-04	88	90	88	90	7,000	90
2001-04-03	88	88	88	88	1,000	88
2001-04-02	88	88	88	88	2,000	88
2001-03-30	92	92	91	92	11,000	92
2001-03-29	83	83	83	83	5,000	83
2001-03-28	90	96	89	96	11,000	96
2001-03-27	85	85	83	85	10,000	85
2001-03-26	81	81	81	81	2,000	81
2001-03-23	78	80	78	80	14,000	80
2001-03-22	78	79	78	78	5,000	78
2001-03-21	80	80	80	80	1,000	80
2001-03-19	79	79	78	78	6,000	78
2001-03-16	78	78	78	78	3,000	78
2001-03-15	79	79	78	78	3,000	78
2001-03-12	81	81	81	81	7,000	81
2001-03-09	82	82	82	82	3,000	82
2001-03-08	84	84	84	84	1,000	84
2001-03-07	84	84	84	84	1,000	84
2001-03-06	83	83	83	83	1,000	83
2001-03-05	84	84	84	84	3,000	84
2001-03-02	81	84	81	84	6,000	84
2001-03-01	85	85	81	81	6,000	81
2001-02-28	83	83	83	83	1,000	83
2001-02-27	81	83	81	81	7,000	81
2001-02-23	82	82	82	82	6,000	82
2001-02-22	81	81	81	81	1,000	81
2001-02-21	80	81	80	81	3,000	81
2001-02-20	80	80	80	80	1,000	80
2001-02-19	80	80	80	80	1,000	80
2001-02-16	82	82	82	82	2,000	82
2001-02-14	82	82	82	82	1,000	82
2001-02-13	78	79	78	79	7,000	79
2001-02-09	81	81	78	78	3,000	78
2001-02-08	82	82	80	80	2,000	80
2001-02-07	78	83	78	83	3,000	83
2001-02-06	82	82	80	80	3,000	80
2001-02-05	83	83	83	83	1,000	83
2001-02-02	78	78	78	78	4,000	78
2001-02-01	81	81	77	77	8,000	77
2001-01-31	81	81	81	81	3,000	81
2001-01-30	83	83	83	83	1,000	83
2001-01-29	83	83	83	83	2,000	83
2001-01-26	80	80	80	80	3,000	80
2001-01-24	81	81	81	81	1,000	81
2001-01-23	85	85	85	85	2,000	85
2001-01-22	81	81	81	81	1,000	81
2001-01-19	80	81	80	81	5,000	81
2001-01-17	76	83	76	83	5,000	83
2001-01-16	76	76	76	76	1,000	76
2001-01-15	78	78	75	75	4,000	75
2001-01-11	81	81	78	78	18,000	78
2001-01-10	80	80	80	80	5,000	80
2001-01-09	82	82	81	81	3,000	81
2001-01-05	81	81	81	81	5,000	81
2001-01-04	81	81	81	81	2,000	81

分割・併合履歴：なし