5010 日本精蝋(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 57 | 60 | 57 | 60 | 9,000 | 60 |
| 2002-12-27 | 53 | 56 | 51 | 56 | 35,000 | 56 |
| 2002-12-26 | 54 | 54 | 54 | 54 | 4,000 | 54 |
| 2002-12-25 | 51 | 56 | 51 | 56 | 10,000 | 56 |
| 2002-12-24 | 52 | 55 | 48 | 48 | 81,000 | 48 |
| 2002-12-20 | 56 | 56 | 51 | 51 | 39,000 | 51 |
| 2002-12-19 | 52 | 53 | 52 | 52 | 27,000 | 52 |
| 2002-12-18 | 53 | 56 | 53 | 56 | 33,000 | 56 |
| 2002-12-17 | 57 | 57 | 52 | 53 | 26,000 | 53 |
| 2002-12-16 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2002-12-13 | 60 | 60 | 55 | 55 | 32,000 | 55 |
| 2002-12-12 | 61 | 61 | 60 | 60 | 10,000 | 60 |
| 2002-12-11 | 61 | 61 | 61 | 61 | 7,000 | 61 |
| 2002-12-10 | 62 | 62 | 61 | 61 | 21,000 | 61 |
| 2002-12-09 | 62 | 63 | 62 | 63 | 3,000 | 63 |
| 2002-12-06 | 65 | 65 | 62 | 62 | 22,000 | 62 |
| 2002-12-05 | 67 | 67 | 63 | 63 | 37,000 | 63 |
| 2002-12-04 | 65 | 65 | 64 | 64 | 29,000 | 64 |
| 2002-12-03 | 63 | 65 | 63 | 64 | 36,000 | 64 |
| 2002-12-02 | 64 | 67 | 63 | 63 | 9,000 | 63 |
| 2002-11-29 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2002-11-28 | 63 | 65 | 63 | 63 | 10,000 | 63 |
| 2002-11-27 | 63 | 64 | 61 | 61 | 24,000 | 61 |
| 2002-11-26 | 65 | 65 | 63 | 63 | 11,000 | 63 |
| 2002-11-25 | 66 | 66 | 62 | 65 | 27,000 | 65 |
| 2002-11-22 | 67 | 68 | 62 | 62 | 20,000 | 62 |
| 2002-11-21 | 62 | 62 | 60 | 62 | 54,000 | 62 |
| 2002-11-20 | 65 | 65 | 62 | 62 | 31,000 | 62 |
| 2002-11-19 | 66 | 66 | 63 | 65 | 27,000 | 65 |
| 2002-11-18 | 73 | 73 | 66 | 66 | 31,000 | 66 |
| 2002-11-15 | 77 | 77 | 74 | 74 | 15,000 | 74 |
| 2002-11-14 | 76 | 78 | 70 | 77 | 45,000 | 77 |
| 2002-11-13 | 78 | 79 | 73 | 73 | 86,000 | 73 |
| 2002-11-12 | 74 | 75 | 72 | 72 | 45,000 | 72 |
| 2002-11-11 | 68 | 70 | 67 | 70 | 77,000 | 70 |
| 2002-11-08 | 67 | 70 | 65 | 65 | 53,000 | 65 |
| 2002-11-07 | 67 | 67 | 65 | 65 | 37,000 | 65 |
| 2002-11-06 | 74 | 74 | 65 | 65 | 23,000 | 65 |
| 2002-11-05 | 75 | 75 | 67 | 67 | 7,000 | 67 |
| 2002-11-01 | 66 | 70 | 66 | 66 | 32,000 | 66 |
| 2002-10-31 | 65 | 66 | 65 | 66 | 30,000 | 66 |
| 2002-10-29 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2002-10-28 | 71 | 71 | 60 | 63 | 13,000 | 63 |
| 2002-10-23 | 77 | 77 | 77 | 77 | 5,000 | 77 |
| 2002-10-22 | 79 | 79 | 63 | 79 | 62,000 | 79 |
| 2002-10-21 | 78 | 80 | 78 | 80 | 20,000 | 80 |
| 2002-10-18 | 80 | 81 | 78 | 78 | 96,000 | 78 |
| 2002-10-17 | 75 | 84 | 72 | 80 | 59,000 | 80 |
| 2002-10-16 | 70 | 75 | 70 | 71 | 19,000 | 71 |
| 2002-10-15 | 67 | 67 | 67 | 67 | 5,000 | 67 |
| 2002-10-11 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2002-10-09 | 64 | 71 | 64 | 64 | 6,000 | 64 |
| 2002-10-08 | 62 | 63 | 62 | 63 | 5,000 | 63 |
| 2002-10-07 | 65 | 69 | 61 | 61 | 14,000 | 61 |
| 2002-10-04 | 63 | 63 | 61 | 61 | 4,000 | 61 |
| 2002-10-03 | 62 | 62 | 61 | 61 | 6,000 | 61 |
| 2002-10-02 | 67 | 67 | 63 | 64 | 15,000 | 64 |
| 2002-10-01 | 61 | 68 | 61 | 68 | 12,000 | 68 |
| 2002-09-30 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2002-09-27 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2002-09-26 | 63 | 63 | 60 | 63 | 6,000 | 63 |
| 2002-09-25 | 63 | 63 | 60 | 63 | 29,000 | 63 |
| 2002-09-24 | 64 | 65 | 63 | 63 | 4,000 | 63 |
| 2002-09-20 | 71 | 71 | 67 | 67 | 7,000 | 67 |
| 2002-09-19 | 70 | 71 | 70 | 71 | 7,000 | 71 |
| 2002-09-18 | 68 | 70 | 68 | 70 | 5,000 | 70 |
| 2002-09-17 | 73 | 73 | 70 | 71 | 4,000 | 71 |
| 2002-09-11 | 73 | 73 | 73 | 73 | 8,000 | 73 |
| 2002-09-10 | 73 | 73 | 73 | 73 | 6,000 | 73 |
| 2002-09-06 | 77 | 77 | 77 | 77 | 3,000 | 77 |
| 2002-09-05 | 73 | 73 | 71 | 71 | 9,000 | 71 |
| 2002-09-04 | 74 | 74 | 74 | 74 | 3,000 | 74 |
| 2002-09-03 | 75 | 75 | 75 | 75 | 54,000 | 75 |
| 2002-09-02 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2002-08-30 | 76 | 76 | 76 | 76 | 6,000 | 76 |
| 2002-08-29 | 76 | 76 | 76 | 76 | 11,000 | 76 |
| 2002-08-28 | 77 | 77 | 76 | 76 | 4,000 | 76 |
| 2002-08-27 | 77 | 77 | 77 | 77 | 11,000 | 77 |
| 2002-08-26 | 76 | 76 | 74 | 76 | 7,000 | 76 |
| 2002-08-23 | 76 | 81 | 76 | 81 | 19,000 | 81 |
| 2002-08-22 | 77 | 77 | 76 | 76 | 7,000 | 76 |
| 2002-08-21 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2002-08-20 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2002-08-19 | 76 | 79 | 76 | 79 | 2,000 | 79 |
| 2002-08-15 | 74 | 74 | 74 | 74 | 8,000 | 74 |
| 2002-08-14 | 76 | 77 | 76 | 77 | 5,000 | 77 |
| 2002-08-13 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2002-08-12 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2002-08-09 | 75 | 75 | 73 | 73 | 2,000 | 73 |
| 2002-08-08 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2002-08-07 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2002-08-05 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2002-08-02 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2002-08-01 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2002-07-31 | 76 | 76 | 76 | 76 | 8,000 | 76 |
| 2002-07-30 | 74 | 75 | 74 | 75 | 3,000 | 75 |
| 2002-07-29 | 73 | 75 | 73 | 74 | 6,000 | 74 |
| 2002-07-26 | 73 | 73 | 72 | 73 | 4,000 | 73 |
| 2002-07-25 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2002-07-24 | 80 | 81 | 80 | 81 | 6,000 | 81 |
| 2002-07-23 | 77 | 77 | 73 | 77 | 6,000 | 77 |
| 2002-07-22 | 80 | 80 | 78 | 78 | 9,000 | 78 |
| 2002-07-19 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-07-17 | 85 | 85 | 80 | 84 | 17,000 | 84 |
| 2002-07-16 | 83 | 84 | 81 | 84 | 22,000 | 84 |
| 2002-07-15 | 81 | 85 | 79 | 82 | 29,000 | 82 |
| 2002-07-12 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2002-07-11 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2002-07-10 | 80 | 80 | 79 | 79 | 14,000 | 79 |
| 2002-07-09 | 80 | 80 | 80 | 80 | 16,000 | 80 |
| 2002-07-08 | 78 | 79 | 78 | 79 | 12,000 | 79 |
| 2002-07-04 | 77 | 77 | 76 | 76 | 9,000 | 76 |
| 2002-07-01 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2002-06-28 | 74 | 75 | 74 | 75 | 4,000 | 75 |
| 2002-06-27 | 73 | 74 | 73 | 74 | 2,000 | 74 |
| 2002-06-26 | 75 | 75 | 73 | 73 | 5,000 | 73 |
| 2002-06-24 | 78 | 78 | 78 | 78 | 4,000 | 78 |
| 2002-06-21 | 84 | 84 | 80 | 80 | 8,000 | 80 |
| 2002-06-20 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2002-06-19 | 83 | 83 | 82 | 82 | 18,000 | 82 |
| 2002-06-18 | 83 | 83 | 83 | 83 | 12,000 | 83 |
| 2002-06-17 | 82 | 84 | 82 | 82 | 6,000 | 82 |
| 2002-06-14 | 86 | 86 | 84 | 84 | 17,000 | 84 |
| 2002-06-13 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2002-06-12 | 86 | 87 | 86 | 86 | 13,000 | 86 |
| 2002-06-11 | 84 | 86 | 83 | 86 | 10,000 | 86 |
| 2002-06-10 | 82 | 84 | 82 | 82 | 11,000 | 82 |
| 2002-06-07 | 82 | 82 | 82 | 82 | 5,000 | 82 |
| 2002-06-06 | 84 | 84 | 83 | 83 | 11,000 | 83 |
| 2002-06-05 | 83 | 84 | 83 | 84 | 10,000 | 84 |
| 2002-06-04 | 85 | 85 | 83 | 83 | 8,000 | 83 |
| 2002-06-03 | 85 | 88 | 80 | 81 | 113,000 | 81 |
| 2002-05-31 | 82 | 82 | 78 | 80 | 26,000 | 80 |
| 2002-05-30 | 84 | 84 | 81 | 82 | 23,000 | 82 |
| 2002-05-29 | 85 | 85 | 85 | 85 | 5,000 | 85 |
| 2002-05-28 | 84 | 87 | 84 | 87 | 5,000 | 87 |
| 2002-05-27 | 94 | 94 | 82 | 83 | 44,000 | 83 |
| 2002-05-24 | 90 | 103 | 86 | 87 | 147,000 | 87 |
| 2002-05-23 | 79 | 93 | 79 | 90 | 187,000 | 90 |
| 2002-05-22 | 78 | 78 | 75 | 75 | 9,000 | 75 |
| 2002-05-21 | 74 | 79 | 73 | 79 | 21,000 | 79 |
| 2002-05-20 | 75 | 75 | 73 | 73 | 7,000 | 73 |
| 2002-05-17 | 74 | 75 | 74 | 75 | 2,000 | 75 |
| 2002-05-15 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2002-05-14 | 72 | 79 | 72 | 79 | 4,000 | 79 |
| 2002-05-13 | 73 | 73 | 71 | 72 | 12,000 | 72 |
| 2002-05-10 | 75 | 75 | 73 | 73 | 2,000 | 73 |
| 2002-05-09 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2002-05-08 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2002-05-07 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2002-04-30 | 72 | 72 | 72 | 72 | 4,000 | 72 |
| 2002-04-26 | 80 | 80 | 74 | 74 | 13,000 | 74 |
| 2002-04-23 | 79 | 80 | 79 | 80 | 5,000 | 80 |
| 2002-04-22 | 78 | 78 | 77 | 77 | 2,000 | 77 |
| 2002-04-19 | 75 | 80 | 75 | 80 | 11,000 | 80 |
| 2002-04-17 | 76 | 76 | 74 | 74 | 14,000 | 74 |
| 2002-04-16 | 73 | 74 | 73 | 74 | 13,000 | 74 |
| 2002-04-15 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-04-12 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-04-11 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-04-10 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2002-04-03 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2002-04-01 | 82 | 82 | 80 | 80 | 11,000 | 80 |
| 2002-03-28 | 84 | 84 | 75 | 80 | 5,000 | 80 |
| 2002-03-27 | 80 | 80 | 80 | 80 | 8,000 | 80 |
| 2002-03-26 | 80 | 85 | 80 | 85 | 2,000 | 85 |
| 2002-03-25 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2002-03-22 | 82 | 82 | 65 | 70 | 35,000 | 70 |
| 2002-03-20 | 78 | 82 | 78 | 80 | 21,000 | 80 |
| 2002-03-19 | 75 | 88 | 75 | 80 | 16,000 | 80 |
| 2002-03-18 | 69 | 72 | 69 | 72 | 7,000 | 72 |
| 2002-03-15 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2002-03-14 | 69 | 69 | 68 | 68 | 5,000 | 68 |
| 2002-03-12 | 69 | 69 | 67 | 67 | 10,000 | 67 |
| 2002-03-11 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2002-03-08 | 69 | 69 | 69 | 69 | 6,000 | 69 |
| 2002-03-05 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2002-03-04 | 65 | 70 | 65 | 70 | 14,000 | 70 |
| 2002-03-01 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2002-02-27 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2002-02-26 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2002-02-25 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2002-02-22 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2002-02-21 | 61 | 62 | 61 | 62 | 2,000 | 62 |
| 2002-02-20 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2002-02-18 | 61 | 64 | 61 | 61 | 7,000 | 61 |
| 2002-02-15 | 62 | 65 | 62 | 65 | 3,000 | 65 |
| 2002-02-13 | 65 | 65 | 60 | 60 | 2,000 | 60 |
| 2002-02-12 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2002-02-08 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2002-02-07 | 53 | 58 | 53 | 58 | 5,000 | 58 |
| 2002-02-04 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2002-01-30 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2002-01-29 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2002-01-24 | 57 | 57 | 57 | 57 | 3,000 | 57 |
| 2002-01-23 | 57 | 58 | 57 | 57 | 24,000 | 57 |
| 2002-01-22 | 58 | 58 | 58 | 58 | 4,000 | 58 |
| 2002-01-21 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2002-01-18 | 60 | 60 | 58 | 58 | 4,000 | 58 |
| 2002-01-17 | 61 | 61 | 60 | 60 | 3,000 | 60 |
| 2002-01-15 | 61 | 61 | 61 | 61 | 6,000 | 61 |
| 2002-01-11 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2002-01-09 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2002-01-08 | 57 | 57 | 57 | 57 | 1,000 | 57 |
分割・併合履歴 ： なし
