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