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
