5010 日本精蝋(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	191	192	189	190	27,000	190
2004-12-29	194	195	189	190	72,000	190
2004-12-28	193	194	190	192	20,000	192
2004-12-27	195	197	186	197	134,000	197
2004-12-24	190	199	190	194	61,000	194
2004-12-22	196	198	190	190	58,000	190
2004-12-21	205	205	192	195	103,000	195
2004-12-20	190	201	190	201	195,000	201
2004-12-17	188	196	186	188	151,000	188
2004-12-16	190	191	185	185	124,000	185
2004-12-15	191	194	183	194	73,000	194
2004-12-14	193	194	183	192	55,000	192
2004-12-13	193	198	186	193	163,000	193
2004-12-10	203	203	192	192	84,000	192
2004-12-09	201	204	195	204	107,000	204
2004-12-08	203	206	198	204	148,000	204
2004-12-07	213	215	201	208	177,000	208
2004-12-06	200	214	200	208	440,000	208
2004-12-03	202	204	195	195	124,000	195
2004-12-02	205	214	203	208	188,000	208
2004-12-01	210	217	193	210	603,000	210
2004-11-30	195	210	185	210	1,915,000	210
2004-11-29	172	172	169	170	22,000	170
2004-11-26	169	171	169	171	25,000	171
2004-11-25	165	169	163	169	5,000	169
2004-11-22	170	170	162	170	14,000	170
2004-11-19	170	170	169	169	7,000	169
2004-11-18	171	171	168	170	21,000	170
2004-11-17	173	173	165	169	15,000	169
2004-11-16	171	171	170	170	24,000	170
2004-11-15	169	175	169	174	22,000	174
2004-11-12	165	169	165	169	7,000	169
2004-11-11	169	169	165	165	4,000	165
2004-11-10	165	169	162	169	32,000	169
2004-11-09	168	168	165	165	25,000	165
2004-11-08	168	168	168	168	2,000	168
2004-11-05	167	167	166	166	7,000	166
2004-11-04	170	170	166	166	10,000	166
2004-11-02	162	169	162	169	28,000	169
2004-11-01	161	165	161	165	41,000	165
2004-10-29	162	166	162	165	31,000	165
2004-10-28	169	169	165	169	18,000	169
2004-10-27	169	169	165	165	26,000	165
2004-10-26	170	171	167	167	24,000	167
2004-10-25	171	178	158	172	68,000	172
2004-10-22	173	175	172	173	62,000	173
2004-10-21	169	175	169	170	36,000	170
2004-10-20	183	183	167	170	162,000	170
2004-10-19	177	185	175	183	31,000	183
2004-10-18	177	178	176	177	11,000	177
2004-10-15	178	181	175	176	43,000	176
2004-10-14	192	194	179	183	156,000	183
2004-10-13	173	200	169	195	786,000	195
2004-10-12	173	174	172	172	23,000	172
2004-10-08	174	174	169	173	9,000	173
2004-10-07	173	174	172	174	14,000	174
2004-10-06	170	175	165	172	20,000	172
2004-10-05	172	177	168	173	28,000	173
2004-10-04	179	184	174	176	39,000	176
2004-10-01	168	170	168	170	31,000	170
2004-09-30	170	171	168	169	18,000	169
2004-09-29	171	174	165	170	60,000	170
2004-09-28	167	170	167	170	29,000	170
2004-09-27	167	167	166	166	17,000	166
2004-09-24	162	175	162	175	43,000	175
2004-09-22	175	175	167	171	25,000	171
2004-09-21	172	176	170	171	57,000	171
2004-09-17	172	175	172	172	14,000	172
2004-09-16	172	174	170	174	16,000	174
2004-09-15	176	176	173	173	14,000	173
2004-09-14	181	181	173	173	30,000	173
2004-09-13	171	180	170	177	81,000	177
2004-09-10	175	175	172	172	29,000	172
2004-09-09	179	180	175	176	43,000	176
2004-09-08	180	180	179	179	21,000	179
2004-09-07	182	183	180	180	31,000	180
2004-09-06	180	181	177	180	51,000	180
2004-09-03	185	187	181	182	26,000	182
2004-09-02	190	190	184	184	46,000	184
2004-09-01	184	189	182	188	39,000	188
2004-08-31	180	184	178	183	79,000	183
2004-08-30	185	187	185	185	66,000	185
2004-08-27	188	191	187	188	106,000	188
2004-08-26	193	193	183	183	184,000	183
2004-08-25	194	198	187	194	410,000	194
2004-08-24	224	225	210	214	312,000	214
2004-08-23	210	219	204	217	711,000	217
2004-08-20	180	207	180	205	225,000	205
2004-08-19	186	186	177	182	25,000	182
2004-08-18	183	186	172	182	47,000	182
2004-08-17	194	202	185	185	152,000	185
2004-08-16	175	194	166	194	76,000	194
2004-08-13	179	180	174	179	32,000	179
2004-08-12	179	179	175	179	32,000	179
2004-08-11	172	182	170	181	112,000	181
2004-08-10	166	168	165	168	6,000	168
2004-08-09	163	165	163	165	9,000	165
2004-08-06	163	165	163	165	15,000	165
2004-08-05	165	167	165	167	8,000	167
2004-08-04	163	170	163	167	25,000	167
2004-08-03	170	170	158	163	18,000	163
2004-08-02	171	171	171	171	1,000	171
2004-07-30	168	171	163	170	37,000	170
2004-07-29	161	163	158	163	33,000	163
2004-07-28	160	164	158	164	11,000	164
2004-07-27	170	170	150	155	66,000	155
2004-07-26	170	170	165	170	32,000	170
2004-07-23	173	173	169	173	8,000	173
2004-07-22	168	172	168	172	14,000	172
2004-07-21	173	173	168	170	18,000	170
2004-07-20	173	173	168	168	10,000	168
2004-07-16	173	175	173	174	24,000	174
2004-07-15	173	173	168	168	47,000	168
2004-07-14	170	172	169	169	29,000	169
2004-07-13	170	170	169	169	3,000	169
2004-07-12	164	172	164	172	38,000	172
2004-07-09	170	171	167	167	40,000	167
2004-07-08	173	173	160	171	59,000	171
2004-07-07	174	174	168	168	59,000	168
2004-07-06	168	174	168	174	77,000	174
2004-07-05	176	176	169	173	57,000	173
2004-07-02	176	177	172	177	127,000	177
2004-07-01	180	182	176	180	33,000	180
2004-06-30	180	181	174	175	29,000	175
2004-06-29	189	190	178	180	81,000	180
2004-06-28	176	184	176	184	35,000	184
2004-06-25	174	176	170	176	55,000	176
2004-06-24	169	172	166	170	119,000	170
2004-06-23	180	180	170	172	59,000	172
2004-06-22	178	178	172	177	44,000	177
2004-06-21	178	178	172	178	75,000	178
2004-06-18	177	183	165	179	213,000	179
2004-06-17	197	197	186	186	72,000	186
2004-06-16	188	200	187	192	358,000	192
2004-06-15	180	187	177	187	83,000	187
2004-06-14	187	189	179	184	184,000	184
2004-06-11	172	184	169	184	241,000	184
2004-06-10	173	177	168	175	145,000	175
2004-06-09	180	191	176	178	381,000	178
2004-06-08	165	185	159	180	667,000	180
2004-06-07	153	163	151	162	198,000	162
2004-06-04	158	158	149	155	79,000	155
2004-06-03	163	168	154	158	344,000	158
2004-06-02	146	168	144	158	302,000	158
2004-06-01	153	153	143	146	86,000	146
2004-05-31	150	154	145	153	74,000	153
2004-05-28	152	155	145	155	123,000	155
2004-05-27	163	163	151	155	480,000	155
2004-05-26	138	169	136	163	616,000	163
2004-05-25	121	121	121	121	1,000	121
2004-05-24	121	122	119	119	10,000	119
2004-05-21	120	122	120	121	9,000	121
2004-05-20	121	121	120	120	27,000	120
2004-05-19	126	126	121	121	14,000	121
2004-05-18	121	123	121	123	35,000	123
2004-05-17	125	125	121	121	38,000	121
2004-05-14	125	128	123	127	44,000	127
2004-05-13	125	129	124	125	235,000	125
2004-05-12	120	130	120	125	41,000	125
2004-05-11	108	119	108	114	28,000	114
2004-05-10	130	130	115	115	50,000	115
2004-05-07	131	131	125	127	25,000	127
2004-05-06	132	134	131	131	10,000	131
2004-04-30	133	134	130	132	53,000	132
2004-04-28	137	137	134	134	20,000	134
2004-04-27	135	136	134	135	23,000	135
2004-04-26	139	139	135	136	53,000	136
2004-04-23	141	141	138	138	29,000	138
2004-04-22	141	141	138	138	46,000	138
2004-04-21	138	142	138	142	76,000	142
2004-04-20	135	140	135	138	40,000	138
2004-04-19	142	142	136	136	42,000	136
2004-04-16	143	143	136	142	32,000	142
2004-04-15	144	145	134	141	223,000	141
2004-04-14	136	140	134	138	115,000	138
2004-04-13	138	138	133	135	85,000	135
2004-04-12	136	138	135	135	49,000	135
2004-04-09	138	138	135	138	53,000	138
2004-04-08	141	141	137	141	23,000	141
2004-04-07	141	141	135	141	53,000	141
2004-04-06	147	147	135	141	154,000	141
2004-04-05	140	145	139	143	256,000	143
2004-04-02	138	138	133	133	105,000	133
2004-04-01	135	139	132	133	156,000	133
2004-03-31	125	135	125	133	167,000	133
2004-03-30	125	125	123	125	30,000	125
2004-03-29	127	127	125	125	42,000	125
2004-03-26	123	126	121	125	105,000	125
2004-03-25	130	130	121	123	169,000	123
2004-03-24	129	130	126	128	75,000	128
2004-03-23	130	130	124	124	90,000	124
2004-03-22	125	129	125	129	26,000	129
2004-03-19	128	129	124	126	67,000	126
2004-03-18	131	132	130	130	50,000	130
2004-03-17	128	131	124	131	102,000	131
2004-03-16	135	135	127	129	166,000	129
2004-03-15	136	144	131	137	96,000	137
2004-03-12	137	137	127	136	103,000	136
2004-03-11	124	139	123	137	293,000	137
2004-03-10	118	126	117	125	224,000	125
2004-03-09	115	120	111	120	150,000	120
2004-03-08	117	120	115	119	93,000	119
2004-03-05	119	126	118	122	239,000	122
2004-03-04	111	126	108	123	621,000	123
2004-03-03	102	116	102	110	486,000	110
2004-03-02	103	106	96	106	349,000	106
2004-03-01	97	106	97	103	293,000	103
2004-02-27	91	93	89	93	34,000	93
2004-02-26	88	90	88	90	37,000	90
2004-02-25	89	90	86	86	28,000	86
2004-02-24	87	87	86	86	3,000	86
2004-02-23	87	87	86	86	6,000	86
2004-02-20	87	87	86	86	3,000	86
2004-02-19	87	88	87	88	4,000	88
2004-02-18	89	89	87	88	9,000	88
2004-02-17	87	87	87	87	5,000	87
2004-02-16	86	87	86	87	7,000	87
2004-02-13	88	88	85	85	4,000	85
2004-02-12	87	87	87	87	1,000	87
2004-02-10	86	86	86	86	5,000	86
2004-02-09	86	87	86	86	18,000	86
2004-02-06	88	88	85	85	16,000	85
2004-02-05	89	89	89	89	5,000	89
2004-02-04	90	90	90	90	15,000	90
2004-02-03	89	89	86	86	41,000	86
2004-02-02	84	92	84	91	94,000	91
2004-01-30	82	83	82	83	10,000	83
2004-01-29	82	84	81	84	19,000	84
2004-01-28	83	83	81	81	3,000	81
2004-01-27	84	84	83	83	26,000	83
2004-01-26	84	84	83	83	17,000	83
2004-01-23	83	83	81	83	17,000	83
2004-01-22	80	83	80	83	28,000	83
2004-01-21	83	83	82	82	26,000	82
2004-01-20	83	85	82	84	24,000	84
2004-01-19	84	84	81	83	46,000	83
2004-01-16	82	82	80	80	18,000	80
2004-01-15	82	85	82	82	14,000	82
2004-01-14	81	84	81	84	18,000	84
2004-01-13	79	83	79	83	3,000	83
2004-01-09	79	83	79	83	4,000	83
2004-01-08	83	85	78	78	42,000	78
2004-01-07	80	85	80	81	20,000	81
2004-01-06	86	86	79	79	47,000	79
2004-01-05	81	84	81	84	18,000	84

分割・併合履歴：なし