5010 日本精蝋(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 78 | 79 | 76 | 79 | 20,000 | 79 |
| 2003-12-29 | 76 | 78 | 76 | 78 | 26,000 | 78 |
| 2003-12-26 | 75 | 76 | 74 | 76 | 25,000 | 76 |
| 2003-12-25 | 73 | 73 | 71 | 71 | 15,000 | 71 |
| 2003-12-24 | 72 | 74 | 70 | 70 | 54,000 | 70 |
| 2003-12-22 | 75 | 77 | 73 | 74 | 18,000 | 74 |
| 2003-12-19 | 77 | 77 | 72 | 77 | 55,000 | 77 |
| 2003-12-18 | 83 | 84 | 78 | 80 | 51,000 | 80 |
| 2003-12-17 | 93 | 95 | 77 | 81 | 394,000 | 81 |
| 2003-12-16 | 76 | 94 | 76 | 94 | 372,000 | 94 |
| 2003-12-15 | 75 | 78 | 75 | 76 | 21,000 | 76 |
| 2003-12-12 | 76 | 76 | 74 | 75 | 31,000 | 75 |
| 2003-12-11 | 74 | 76 | 74 | 76 | 14,000 | 76 |
| 2003-12-10 | 74 | 76 | 72 | 76 | 22,000 | 76 |
| 2003-12-09 | 74 | 74 | 72 | 72 | 11,000 | 72 |
| 2003-12-08 | 74 | 74 | 72 | 72 | 13,000 | 72 |
| 2003-12-05 | 72 | 74 | 70 | 70 | 28,000 | 70 |
| 2003-12-04 | 69 | 75 | 69 | 72 | 46,000 | 72 |
| 2003-12-03 | 69 | 71 | 69 | 69 | 9,000 | 69 |
| 2003-12-02 | 71 | 71 | 70 | 70 | 37,000 | 70 |
| 2003-12-01 | 72 | 72 | 70 | 70 | 19,000 | 70 |
| 2003-11-28 | 74 | 74 | 74 | 74 | 4,000 | 74 |
| 2003-11-27 | 72 | 72 | 71 | 71 | 8,000 | 71 |
| 2003-11-26 | 71 | 75 | 71 | 75 | 11,000 | 75 |
| 2003-11-25 | 69 | 71 | 69 | 71 | 9,000 | 71 |
| 2003-11-21 | 73 | 73 | 70 | 73 | 14,000 | 73 |
| 2003-11-20 | 75 | 75 | 69 | 70 | 6,000 | 70 |
| 2003-11-19 | 75 | 75 | 72 | 72 | 22,000 | 72 |
| 2003-11-18 | 70 | 78 | 70 | 78 | 19,000 | 78 |
| 2003-11-17 | 77 | 77 | 70 | 70 | 23,000 | 70 |
| 2003-11-14 | 74 | 80 | 74 | 79 | 80,000 | 79 |
| 2003-11-13 | 69 | 74 | 69 | 74 | 27,000 | 74 |
| 2003-11-12 | 69 | 70 | 68 | 70 | 31,000 | 70 |
| 2003-11-11 | 72 | 72 | 65 | 69 | 38,000 | 69 |
| 2003-11-10 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2003-11-07 | 76 | 76 | 73 | 76 | 10,000 | 76 |
| 2003-11-05 | 77 | 77 | 76 | 77 | 19,000 | 77 |
| 2003-11-04 | 79 | 79 | 76 | 76 | 18,000 | 76 |
| 2003-10-31 | 78 | 79 | 78 | 79 | 7,000 | 79 |
| 2003-10-30 | 79 | 79 | 78 | 78 | 9,000 | 78 |
| 2003-10-29 | 78 | 80 | 78 | 80 | 3,000 | 80 |
| 2003-10-28 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2003-10-27 | 79 | 79 | 78 | 78 | 6,000 | 78 |
| 2003-10-24 | 81 | 81 | 79 | 79 | 13,000 | 79 |
| 2003-10-23 | 82 | 82 | 80 | 80 | 20,000 | 80 |
| 2003-10-22 | 83 | 83 | 82 | 82 | 3,000 | 82 |
| 2003-10-21 | 83 | 83 | 82 | 82 | 26,000 | 82 |
| 2003-10-20 | 85 | 85 | 83 | 84 | 35,000 | 84 |
| 2003-10-17 | 85 | 85 | 83 | 83 | 17,000 | 83 |
| 2003-10-16 | 83 | 85 | 83 | 85 | 12,000 | 85 |
| 2003-10-15 | 83 | 85 | 83 | 84 | 8,000 | 84 |
| 2003-10-14 | 85 | 85 | 84 | 84 | 16,000 | 84 |
| 2003-10-10 | 82 | 85 | 82 | 85 | 23,000 | 85 |
| 2003-10-09 | 83 | 84 | 82 | 82 | 12,000 | 82 |
| 2003-10-08 | 83 | 84 | 83 | 84 | 3,000 | 84 |
| 2003-10-07 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2003-10-06 | 83 | 85 | 83 | 84 | 12,000 | 84 |
| 2003-10-03 | 84 | 84 | 84 | 84 | 6,000 | 84 |
| 2003-10-02 | 83 | 85 | 83 | 85 | 16,000 | 85 |
| 2003-10-01 | 83 | 83 | 83 | 83 | 12,000 | 83 |
| 2003-09-30 | 82 | 83 | 82 | 82 | 13,000 | 82 |
| 2003-09-29 | 82 | 83 | 80 | 83 | 29,000 | 83 |
| 2003-09-26 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2003-09-25 | 84 | 85 | 83 | 83 | 10,000 | 83 |
| 2003-09-24 | 85 | 85 | 84 | 85 | 17,000 | 85 |
| 2003-09-22 | 86 | 86 | 85 | 85 | 11,000 | 85 |
| 2003-09-19 | 87 | 87 | 85 | 85 | 11,000 | 85 |
| 2003-09-18 | 84 | 86 | 84 | 85 | 40,000 | 85 |
| 2003-09-17 | 85 | 87 | 85 | 85 | 15,000 | 85 |
| 2003-09-16 | 85 | 87 | 85 | 85 | 28,000 | 85 |
| 2003-09-12 | 86 | 86 | 85 | 85 | 9,000 | 85 |
| 2003-09-11 | 88 | 89 | 87 | 87 | 15,000 | 87 |
| 2003-09-10 | 88 | 90 | 87 | 89 | 20,000 | 89 |
| 2003-09-09 | 91 | 92 | 91 | 91 | 44,000 | 91 |
| 2003-09-08 | 84 | 91 | 84 | 90 | 63,000 | 90 |
| 2003-09-05 | 86 | 86 | 84 | 84 | 26,000 | 84 |
| 2003-09-04 | 88 | 88 | 86 | 86 | 19,000 | 86 |
| 2003-09-03 | 88 | 88 | 85 | 88 | 50,000 | 88 |
| 2003-09-02 | 85 | 88 | 85 | 88 | 17,000 | 88 |
| 2003-09-01 | 84 | 86 | 84 | 85 | 31,000 | 85 |
| 2003-08-29 | 82 | 86 | 82 | 86 | 41,000 | 86 |
| 2003-08-28 | 82 | 82 | 82 | 82 | 10,000 | 82 |
| 2003-08-27 | 83 | 83 | 81 | 82 | 42,000 | 82 |
| 2003-08-26 | 84 | 84 | 83 | 83 | 16,000 | 83 |
| 2003-08-25 | 85 | 85 | 83 | 84 | 19,000 | 84 |
| 2003-08-22 | 88 | 88 | 82 | 82 | 17,000 | 82 |
| 2003-08-21 | 86 | 86 | 85 | 85 | 21,000 | 85 |
| 2003-08-20 | 84 | 85 | 82 | 84 | 57,000 | 84 |
| 2003-08-19 | 80 | 84 | 80 | 81 | 42,000 | 81 |
| 2003-08-18 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2003-08-15 | 77 | 78 | 77 | 78 | 21,000 | 78 |
| 2003-08-14 | 76 | 77 | 76 | 76 | 12,000 | 76 |
| 2003-08-13 | 77 | 77 | 76 | 76 | 21,000 | 76 |
| 2003-08-12 | 75 | 77 | 75 | 77 | 5,000 | 77 |
| 2003-08-11 | 75 | 77 | 75 | 77 | 13,000 | 77 |
| 2003-08-08 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2003-08-07 | 73 | 75 | 73 | 75 | 5,000 | 75 |
| 2003-08-06 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2003-08-05 | 73 | 73 | 72 | 72 | 18,000 | 72 |
| 2003-08-04 | 75 | 75 | 72 | 72 | 29,000 | 72 |
| 2003-08-01 | 77 | 78 | 75 | 75 | 40,000 | 75 |
| 2003-07-31 | 78 | 78 | 76 | 76 | 12,000 | 76 |
| 2003-07-30 | 78 | 79 | 78 | 79 | 27,000 | 79 |
| 2003-07-29 | 78 | 79 | 77 | 79 | 44,000 | 79 |
| 2003-07-28 | 78 | 79 | 78 | 78 | 27,000 | 78 |
| 2003-07-25 | 78 | 78 | 74 | 78 | 62,000 | 78 |
| 2003-07-24 | 82 | 82 | 76 | 79 | 63,000 | 79 |
| 2003-07-23 | 80 | 82 | 74 | 82 | 83,000 | 82 |
| 2003-07-22 | 79 | 81 | 78 | 78 | 43,000 | 78 |
| 2003-07-18 | 83 | 83 | 80 | 80 | 3,000 | 80 |
| 2003-07-17 | 84 | 85 | 83 | 83 | 12,000 | 83 |
| 2003-07-16 | 87 | 87 | 84 | 85 | 27,000 | 85 |
| 2003-07-15 | 87 | 87 | 87 | 87 | 10,000 | 87 |
| 2003-07-14 | 83 | 85 | 83 | 85 | 6,000 | 85 |
| 2003-07-11 | 90 | 90 | 85 | 85 | 46,000 | 85 |
| 2003-07-10 | 83 | 89 | 83 | 89 | 27,000 | 89 |
| 2003-07-09 | 82 | 82 | 82 | 82 | 5,000 | 82 |
| 2003-07-08 | 87 | 87 | 81 | 81 | 35,000 | 81 |
| 2003-07-07 | 90 | 90 | 86 | 86 | 30,000 | 86 |
| 2003-07-04 | 89 | 89 | 85 | 89 | 30,000 | 89 |
| 2003-07-03 | 102 | 102 | 91 | 91 | 89,000 | 91 |
| 2003-07-02 | 106 | 106 | 100 | 103 | 52,000 | 103 |
| 2003-07-01 | 108 | 108 | 102 | 107 | 112,000 | 107 |
| 2003-06-30 | 103 | 107 | 102 | 105 | 261,000 | 105 |
| 2003-06-27 | 96 | 104 | 96 | 100 | 521,000 | 100 |
| 2003-06-26 | 88 | 92 | 88 | 92 | 38,000 | 92 |
| 2003-06-25 | 88 | 88 | 88 | 88 | 20,000 | 88 |
| 2003-06-24 | 90 | 90 | 88 | 88 | 14,000 | 88 |
| 2003-06-23 | 84 | 92 | 84 | 91 | 49,000 | 91 |
| 2003-06-20 | 80 | 84 | 80 | 83 | 24,000 | 83 |
| 2003-06-19 | 80 | 80 | 80 | 80 | 17,000 | 80 |
| 2003-06-18 | 83 | 83 | 80 | 83 | 13,000 | 83 |
| 2003-06-17 | 80 | 83 | 80 | 83 | 8,000 | 83 |
| 2003-06-16 | 83 | 85 | 75 | 82 | 23,000 | 82 |
| 2003-06-13 | 82 | 82 | 81 | 82 | 14,000 | 82 |
| 2003-06-12 | 85 | 87 | 80 | 82 | 42,000 | 82 |
| 2003-06-11 | 80 | 88 | 80 | 85 | 32,000 | 85 |
| 2003-06-10 | 82 | 82 | 80 | 80 | 16,000 | 80 |
| 2003-06-09 | 80 | 82 | 76 | 82 | 30,000 | 82 |
| 2003-06-06 | 80 | 83 | 80 | 83 | 9,000 | 83 |
| 2003-06-05 | 84 | 85 | 80 | 80 | 37,000 | 80 |
| 2003-06-04 | 80 | 83 | 80 | 83 | 70,000 | 83 |
| 2003-06-03 | 77 | 80 | 77 | 80 | 108,000 | 80 |
| 2003-06-02 | 73 | 79 | 73 | 77 | 45,000 | 77 |
| 2003-05-30 | 70 | 71 | 70 | 71 | 5,000 | 71 |
| 2003-05-29 | 73 | 73 | 67 | 73 | 18,000 | 73 |
| 2003-05-28 | 72 | 72 | 72 | 72 | 5,000 | 72 |
| 2003-05-26 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2003-05-23 | 74 | 74 | 72 | 72 | 18,000 | 72 |
| 2003-05-22 | 75 | 76 | 74 | 74 | 21,000 | 74 |
| 2003-05-21 | 67 | 78 | 67 | 76 | 84,000 | 76 |
| 2003-05-20 | 65 | 67 | 65 | 67 | 19,000 | 67 |
| 2003-05-19 | 67 | 67 | 63 | 64 | 10,000 | 64 |
| 2003-05-16 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2003-05-15 | 67 | 68 | 67 | 67 | 52,000 | 67 |
| 2003-05-14 | 65 | 65 | 65 | 65 | 11,000 | 65 |
| 2003-05-13 | 64 | 67 | 64 | 67 | 32,000 | 67 |
| 2003-05-12 | 64 | 64 | 62 | 64 | 18,000 | 64 |
| 2003-05-09 | 64 | 64 | 62 | 62 | 12,000 | 62 |
| 2003-05-08 | 64 | 64 | 64 | 64 | 7,000 | 64 |
| 2003-05-07 | 61 | 64 | 61 | 62 | 21,000 | 62 |
| 2003-05-02 | 60 | 61 | 60 | 61 | 3,000 | 61 |
| 2003-04-24 | 62 | 62 | 60 | 62 | 15,000 | 62 |
| 2003-04-23 | 61 | 62 | 61 | 62 | 21,000 | 62 |
| 2003-04-22 | 64 | 64 | 59 | 59 | 15,000 | 59 |
| 2003-04-21 | 60 | 64 | 60 | 64 | 10,000 | 64 |
| 2003-04-18 | 57 | 57 | 57 | 57 | 10,000 | 57 |
| 2003-04-17 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2003-04-16 | 58 | 58 | 55 | 55 | 22,000 | 55 |
| 2003-04-15 | 55 | 55 | 55 | 55 | 13,000 | 55 |
| 2003-04-14 | 58 | 59 | 56 | 59 | 16,000 | 59 |
| 2003-04-11 | 58 | 59 | 58 | 58 | 7,000 | 58 |
| 2003-04-10 | 60 | 60 | 59 | 59 | 2,000 | 59 |
| 2003-04-09 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2003-04-08 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2003-04-07 | 60 | 60 | 59 | 60 | 14,000 | 60 |
| 2003-04-04 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2003-04-03 | 61 | 62 | 60 | 60 | 22,000 | 60 |
| 2003-03-31 | 60 | 60 | 59 | 60 | 7,000 | 60 |
| 2003-03-28 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2003-03-27 | 59 | 60 | 58 | 58 | 10,000 | 58 |
| 2003-03-26 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2003-03-25 | 60 | 61 | 60 | 61 | 4,000 | 61 |
| 2003-03-24 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2003-03-20 | 62 | 62 | 62 | 62 | 4,000 | 62 |
| 2003-03-19 | 60 | 60 | 58 | 58 | 5,000 | 58 |
| 2003-03-18 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2003-03-17 | 64 | 64 | 60 | 60 | 12,000 | 60 |
| 2003-03-13 | 62 | 62 | 61 | 61 | 5,000 | 61 |
| 2003-03-12 | 62 | 62 | 62 | 62 | 4,000 | 62 |
| 2003-03-11 | 60 | 60 | 60 | 60 | 10,000 | 60 |
| 2003-03-10 | 63 | 63 | 60 | 60 | 6,000 | 60 |
| 2003-03-07 | 64 | 64 | 61 | 63 | 18,000 | 63 |
| 2003-03-06 | 63 | 63 | 63 | 63 | 5,000 | 63 |
| 2003-03-05 | 65 | 65 | 64 | 64 | 2,000 | 64 |
| 2003-03-04 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2003-03-03 | 63 | 65 | 63 | 65 | 4,000 | 65 |
| 2003-02-28 | 64 | 64 | 63 | 63 | 3,000 | 63 |
| 2003-02-27 | 62 | 63 | 61 | 61 | 5,000 | 61 |
| 2003-02-26 | 64 | 64 | 60 | 64 | 14,000 | 64 |
| 2003-02-25 | 65 | 67 | 62 | 64 | 16,000 | 64 |
| 2003-02-24 | 63 | 63 | 63 | 63 | 7,000 | 63 |
| 2003-02-21 | 66 | 66 | 63 | 63 | 21,000 | 63 |
| 2003-02-20 | 65 | 65 | 63 | 63 | 7,000 | 63 |
| 2003-02-19 | 65 | 65 | 64 | 64 | 5,000 | 64 |
| 2003-02-18 | 66 | 67 | 64 | 64 | 36,000 | 64 |
| 2003-02-17 | 65 | 67 | 65 | 66 | 23,000 | 66 |
| 2003-02-14 | 65 | 65 | 64 | 65 | 22,000 | 65 |
| 2003-02-13 | 64 | 64 | 64 | 64 | 31,000 | 64 |
| 2003-02-12 | 67 | 67 | 64 | 64 | 22,000 | 64 |
| 2003-02-10 | 65 | 67 | 65 | 67 | 5,000 | 67 |
| 2003-02-07 | 68 | 68 | 64 | 64 | 13,000 | 64 |
| 2003-02-06 | 64 | 69 | 64 | 67 | 54,000 | 67 |
| 2003-02-05 | 60 | 62 | 60 | 61 | 47,000 | 61 |
| 2003-02-04 | 58 | 59 | 57 | 59 | 29,000 | 59 |
| 2003-02-03 | 58 | 58 | 57 | 58 | 18,000 | 58 |
| 2003-01-31 | 57 | 58 | 57 | 58 | 16,000 | 58 |
| 2003-01-30 | 56 | 58 | 56 | 57 | 9,000 | 57 |
| 2003-01-29 | 56 | 58 | 56 | 56 | 33,000 | 56 |
| 2003-01-28 | 58 | 58 | 56 | 56 | 6,000 | 56 |
| 2003-01-27 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2003-01-24 | 57 | 58 | 56 | 56 | 22,000 | 56 |
| 2003-01-23 | 58 | 58 | 56 | 57 | 12,000 | 57 |
| 2003-01-22 | 58 | 58 | 56 | 57 | 76,000 | 57 |
| 2003-01-21 | 55 | 57 | 55 | 55 | 78,000 | 55 |
| 2003-01-20 | 55 | 56 | 55 | 55 | 28,000 | 55 |
| 2003-01-17 | 55 | 57 | 53 | 55 | 51,000 | 55 |
| 2003-01-16 | 55 | 55 | 55 | 55 | 8,000 | 55 |
| 2003-01-15 | 54 | 56 | 54 | 54 | 38,000 | 54 |
| 2003-01-14 | 55 | 56 | 54 | 54 | 52,000 | 54 |
| 2003-01-10 | 60 | 60 | 54 | 54 | 18,000 | 54 |
| 2003-01-09 | 60 | 61 | 60 | 60 | 32,000 | 60 |
| 2003-01-07 | 62 | 62 | 60 | 60 | 4,000 | 60 |
| 2003-01-06 | 60 | 61 | 60 | 61 | 12,000 | 61 |
分割・併合履歴 ： なし
