5010 日本精蝋(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 813 | 815 | 811 | 812 | 69,000 | 812 |
| 2005-12-29 | 814 | 820 | 812 | 813 | 149,000 | 813 |
| 2005-12-28 | 825 | 825 | 809 | 811 | 126,000 | 811 |
| 2005-12-27 | 841 | 845 | 828 | 830 | 200,000 | 830 |
| 2005-12-26 | 847 | 860 | 837 | 843 | 377,000 | 843 |
| 2005-12-22 | 870 | 870 | 826 | 837 | 675,000 | 837 |
| 2005-12-21 | 822 | 831 | 800 | 801 | 144,000 | 801 |
| 2005-12-20 | 838 | 851 | 801 | 816 | 617,000 | 816 |
| 2005-12-19 | 790 | 830 | 787 | 828 | 913,000 | 828 |
| 2005-12-16 | 787 | 812 | 775 | 780 | 1,514,000 | 780 |
| 2005-12-15 | 742 | 784 | 738 | 780 | 784,000 | 780 |
| 2005-12-14 | 740 | 744 | 728 | 732 | 207,000 | 732 |
| 2005-12-13 | 732 | 738 | 724 | 734 | 345,000 | 734 |
| 2005-12-12 | 704 | 710 | 695 | 706 | 99,000 | 706 |
| 2005-12-09 | 702 | 714 | 698 | 704 | 85,000 | 704 |
| 2005-12-08 | 712 | 712 | 700 | 706 | 46,000 | 706 |
| 2005-12-07 | 721 | 721 | 706 | 711 | 67,000 | 711 |
| 2005-12-06 | 720 | 724 | 699 | 711 | 155,000 | 711 |
| 2005-12-05 | 690 | 708 | 688 | 706 | 190,000 | 706 |
| 2005-12-02 | 684 | 698 | 682 | 690 | 90,000 | 690 |
| 2005-12-01 | 699 | 699 | 681 | 697 | 97,000 | 697 |
| 2005-11-30 | 700 | 700 | 690 | 699 | 46,000 | 699 |
| 2005-11-29 | 695 | 700 | 685 | 700 | 118,000 | 700 |
| 2005-11-28 | 705 | 707 | 693 | 695 | 67,000 | 695 |
| 2005-11-25 | 721 | 721 | 690 | 695 | 181,000 | 695 |
| 2005-11-24 | 751 | 755 | 721 | 724 | 116,000 | 724 |
| 2005-11-22 | 755 | 759 | 732 | 747 | 350,000 | 747 |
| 2005-11-21 | 722 | 756 | 715 | 746 | 473,000 | 746 |
| 2005-11-18 | 687 | 705 | 686 | 703 | 66,000 | 703 |
| 2005-11-17 | 696 | 714 | 686 | 686 | 103,000 | 686 |
| 2005-11-16 | 688 | 690 | 666 | 686 | 65,000 | 686 |
| 2005-11-15 | 700 | 700 | 691 | 693 | 41,000 | 693 |
| 2005-11-14 | 698 | 700 | 691 | 700 | 45,000 | 700 |
| 2005-11-11 | 700 | 700 | 685 | 695 | 28,000 | 695 |
| 2005-11-10 | 666 | 706 | 666 | 696 | 96,000 | 696 |
| 2005-11-09 | 667 | 680 | 665 | 675 | 78,000 | 675 |
| 2005-11-08 | 681 | 681 | 665 | 679 | 83,000 | 679 |
| 2005-11-07 | 703 | 703 | 690 | 691 | 42,000 | 691 |
| 2005-11-04 | 705 | 706 | 696 | 702 | 60,000 | 702 |
| 2005-11-02 | 705 | 709 | 699 | 701 | 73,000 | 701 |
| 2005-11-01 | 706 | 710 | 700 | 710 | 32,000 | 710 |
| 2005-10-31 | 711 | 720 | 708 | 709 | 19,000 | 709 |
| 2005-10-28 | 718 | 725 | 708 | 712 | 31,000 | 712 |
| 2005-10-27 | 700 | 718 | 695 | 718 | 66,000 | 718 |
| 2005-10-26 | 710 | 720 | 695 | 715 | 61,000 | 715 |
| 2005-10-25 | 702 | 702 | 692 | 692 | 38,000 | 692 |
| 2005-10-24 | 718 | 718 | 688 | 709 | 145,000 | 709 |
| 2005-10-21 | 722 | 725 | 712 | 715 | 57,000 | 715 |
| 2005-10-20 | 725 | 732 | 721 | 722 | 83,000 | 722 |
| 2005-10-19 | 726 | 735 | 719 | 730 | 123,000 | 730 |
| 2005-10-18 | 726 | 735 | 720 | 734 | 35,000 | 734 |
| 2005-10-17 | 728 | 741 | 710 | 736 | 153,000 | 736 |
| 2005-10-14 | 727 | 731 | 703 | 731 | 216,000 | 731 |
| 2005-10-13 | 778 | 778 | 727 | 740 | 158,000 | 740 |
| 2005-10-12 | 779 | 790 | 753 | 759 | 288,000 | 759 |
| 2005-10-11 | 770 | 794 | 759 | 765 | 259,000 | 765 |
| 2005-10-07 | 730 | 769 | 710 | 761 | 2,176,000 | 761 |
| 2005-10-06 | 730 | 773 | 691 | 730 | 6,735,000 | 730 |
| 2005-10-05 | 668 | 720 | 635 | 720 | 1,564,000 | 720 |
| 2005-10-04 | 675 | 675 | 635 | 652 | 232,000 | 652 |
| 2005-10-03 | 678 | 682 | 646 | 669 | 201,000 | 669 |
| 2005-09-30 | 731 | 731 | 680 | 688 | 275,000 | 688 |
| 2005-09-29 | 726 | 778 | 721 | 730 | 642,000 | 730 |
| 2005-09-28 | 680 | 728 | 680 | 721 | 1,280,000 | 721 |
| 2005-09-27 | 685 | 685 | 655 | 660 | 491,000 | 660 |
| 2005-09-26 | 720 | 736 | 680 | 680 | 639,000 | 680 |
| 2005-09-22 | 715 | 743 | 671 | 730 | 783,000 | 730 |
| 2005-09-21 | 757 | 770 | 720 | 727 | 783,000 | 727 |
| 2005-09-20 | 789 | 806 | 765 | 777 | 453,000 | 777 |
| 2005-09-16 | 794 | 800 | 745 | 799 | 1,492,000 | 799 |
| 2005-09-15 | 815 | 830 | 796 | 804 | 300,000 | 804 |
| 2005-09-14 | 805 | 846 | 790 | 801 | 1,864,000 | 801 |
| 2005-09-13 | 855 | 855 | 821 | 825 | 677,000 | 825 |
| 2005-09-12 | 838 | 880 | 832 | 860 | 6,712,000 | 860 |
| 2005-09-09 | 860 | 864 | 827 | 828 | 269,000 | 828 |
| 2005-09-08 | 880 | 888 | 848 | 850 | 684,000 | 850 |
| 2005-09-07 | 874 | 894 | 870 | 890 | 8,478,000 | 890 |
| 2005-09-06 | 784 | 870 | 744 | 869 | 8,133,000 | 869 |
| 2005-09-05 | 811 | 835 | 800 | 804 | 531,000 | 804 |
| 2005-09-02 | 830 | 849 | 801 | 841 | 1,383,000 | 841 |
| 2005-09-01 | 849 | 854 | 833 | 839 | 2,014,000 | 839 |
| 2005-08-31 | 849 | 860 | 790 | 842 | 2,445,000 | 842 |
| 2005-08-30 | 790 | 826 | 790 | 824 | 8,031,000 | 824 |
| 2005-08-29 | 750 | 787 | 742 | 787 | 5,596,000 | 787 |
| 2005-08-26 | 732 | 765 | 721 | 749 | 1,861,000 | 749 |
| 2005-08-25 | 707 | 746 | 683 | 742 | 4,786,000 | 742 |
| 2005-08-24 | 660 | 721 | 619 | 718 | 8,583,000 | 718 |
| 2005-08-23 | 634 | 658 | 629 | 658 | 2,383,000 | 658 |
| 2005-08-22 | 600 | 614 | 592 | 614 | 248,000 | 614 |
| 2005-08-19 | 606 | 629 | 585 | 602 | 736,000 | 602 |
| 2005-08-18 | 624 | 626 | 605 | 612 | 970,000 | 612 |
| 2005-08-17 | 590 | 620 | 581 | 617 | 1,401,000 | 617 |
| 2005-08-16 | 604 | 610 | 580 | 600 | 2,475,000 | 600 |
| 2005-08-15 | 551 | 601 | 543 | 594 | 5,775,000 | 594 |
| 2005-08-12 | 517 | 567 | 499 | 561 | 4,639,000 | 561 |
| 2005-08-11 | 535 | 545 | 503 | 512 | 1,104,000 | 512 |
| 2005-08-10 | 540 | 561 | 518 | 526 | 1,856,000 | 526 |
| 2005-08-09 | 530 | 565 | 501 | 530 | 8,100,000 | 530 |
| 2005-08-08 | 408 | 497 | 385 | 497 | 5,673,000 | 497 |
| 2005-08-05 | 429 | 488 | 411 | 423 | 5,111,000 | 423 |
| 2005-08-04 | 388 | 458 | 380 | 439 | 4,205,000 | 439 |
| 2005-08-03 | 381 | 399 | 365 | 383 | 392,000 | 383 |
| 2005-08-02 | 370 | 414 | 355 | 390 | 1,477,000 | 390 |
| 2005-08-01 | 398 | 406 | 340 | 390 | 3,181,000 | 390 |
| 2005-07-29 | 298 | 353 | 297 | 353 | 1,686,000 | 353 |
| 2005-07-28 | 270 | 273 | 270 | 273 | 107,000 | 273 |
| 2005-07-27 | 269 | 270 | 267 | 267 | 48,000 | 267 |
| 2005-07-26 | 268 | 270 | 268 | 269 | 53,000 | 269 |
| 2005-07-25 | 268 | 270 | 266 | 268 | 58,000 | 268 |
| 2005-07-22 | 269 | 269 | 265 | 269 | 99,000 | 269 |
| 2005-07-21 | 270 | 270 | 268 | 268 | 47,000 | 268 |
| 2005-07-20 | 270 | 270 | 269 | 270 | 56,000 | 270 |
| 2005-07-19 | 270 | 272 | 266 | 269 | 119,000 | 269 |
| 2005-07-15 | 269 | 271 | 268 | 270 | 65,000 | 270 |
| 2005-07-14 | 271 | 271 | 266 | 269 | 20,000 | 269 |
| 2005-07-13 | 265 | 276 | 265 | 272 | 153,000 | 272 |
| 2005-07-12 | 265 | 265 | 263 | 265 | 19,000 | 265 |
| 2005-07-11 | 262 | 266 | 262 | 265 | 93,000 | 265 |
| 2005-07-08 | 263 | 265 | 263 | 264 | 54,000 | 264 |
| 2005-07-07 | 266 | 266 | 264 | 265 | 21,000 | 265 |
| 2005-07-06 | 265 | 268 | 264 | 267 | 51,000 | 267 |
| 2005-07-05 | 268 | 269 | 264 | 267 | 87,000 | 267 |
| 2005-07-04 | 273 | 273 | 269 | 270 | 67,000 | 270 |
| 2005-07-01 | 278 | 278 | 273 | 273 | 39,000 | 273 |
| 2005-06-30 | 275 | 280 | 272 | 276 | 70,000 | 276 |
| 2005-06-29 | 280 | 280 | 275 | 277 | 62,000 | 277 |
| 2005-06-28 | 279 | 279 | 276 | 277 | 17,000 | 277 |
| 2005-06-27 | 284 | 284 | 275 | 275 | 99,000 | 275 |
| 2005-06-24 | 268 | 280 | 268 | 280 | 107,000 | 280 |
| 2005-06-23 | 278 | 279 | 273 | 273 | 93,000 | 273 |
| 2005-06-22 | 279 | 280 | 276 | 279 | 128,000 | 279 |
| 2005-06-21 | 274 | 278 | 271 | 274 | 382,000 | 274 |
| 2005-06-20 | 267 | 269 | 265 | 267 | 66,000 | 267 |
| 2005-06-17 | 265 | 266 | 260 | 264 | 51,000 | 264 |
| 2005-06-16 | 270 | 277 | 262 | 262 | 238,000 | 262 |
| 2005-06-15 | 259 | 265 | 257 | 262 | 141,000 | 262 |
| 2005-06-14 | 257 | 258 | 256 | 258 | 46,000 | 258 |
| 2005-06-13 | 255 | 256 | 253 | 256 | 59,000 | 256 |
| 2005-06-10 | 255 | 257 | 255 | 255 | 79,000 | 255 |
| 2005-06-09 | 258 | 258 | 253 | 257 | 37,000 | 257 |
| 2005-06-08 | 260 | 262 | 255 | 255 | 59,000 | 255 |
| 2005-06-07 | 259 | 261 | 252 | 261 | 64,000 | 261 |
| 2005-06-06 | 252 | 259 | 252 | 259 | 38,000 | 259 |
| 2005-06-03 | 258 | 265 | 255 | 259 | 201,000 | 259 |
| 2005-06-02 | 250 | 259 | 250 | 259 | 149,000 | 259 |
| 2005-06-01 | 252 | 260 | 237 | 250 | 275,000 | 250 |
| 2005-05-31 | 248 | 254 | 245 | 252 | 361,000 | 252 |
| 2005-05-30 | 235 | 245 | 230 | 241 | 289,000 | 241 |
| 2005-05-27 | 220 | 224 | 220 | 220 | 38,000 | 220 |
| 2005-05-26 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 2005-05-25 | 225 | 225 | 215 | 216 | 22,000 | 216 |
| 2005-05-24 | 224 | 224 | 220 | 220 | 8,000 | 220 |
| 2005-05-23 | 219 | 225 | 218 | 225 | 26,000 | 225 |
| 2005-05-20 | 225 | 225 | 217 | 217 | 19,000 | 217 |
| 2005-05-19 | 220 | 220 | 215 | 220 | 7,000 | 220 |
| 2005-05-18 | 223 | 223 | 209 | 209 | 12,000 | 209 |
| 2005-05-17 | 221 | 221 | 202 | 208 | 55,000 | 208 |
| 2005-05-16 | 229 | 229 | 221 | 221 | 22,000 | 221 |
| 2005-05-13 | 225 | 226 | 225 | 226 | 17,000 | 226 |
| 2005-05-12 | 230 | 230 | 229 | 229 | 9,000 | 229 |
| 2005-05-11 | 227 | 235 | 227 | 230 | 62,000 | 230 |
| 2005-05-10 | 223 | 228 | 223 | 228 | 8,000 | 228 |
| 2005-05-09 | 229 | 231 | 220 | 220 | 73,000 | 220 |
| 2005-05-06 | 218 | 221 | 213 | 220 | 23,000 | 220 |
| 2005-04-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2005-04-27 | 210 | 221 | 210 | 220 | 18,000 | 220 |
| 2005-04-26 | 220 | 220 | 218 | 220 | 21,000 | 220 |
| 2005-04-25 | 217 | 220 | 217 | 220 | 31,000 | 220 |
| 2005-04-22 | 215 | 219 | 213 | 219 | 77,000 | 219 |
| 2005-04-21 | 202 | 210 | 201 | 206 | 66,000 | 206 |
| 2005-04-20 | 210 | 213 | 210 | 213 | 12,000 | 213 |
| 2005-04-19 | 200 | 213 | 200 | 211 | 50,000 | 211 |
| 2005-04-18 | 210 | 210 | 191 | 205 | 120,000 | 205 |
| 2005-04-15 | 225 | 225 | 212 | 215 | 40,000 | 215 |
| 2005-04-14 | 223 | 223 | 200 | 221 | 106,000 | 221 |
| 2005-04-13 | 225 | 227 | 225 | 225 | 32,000 | 225 |
| 2005-04-12 | 235 | 235 | 225 | 225 | 21,000 | 225 |
| 2005-04-11 | 232 | 233 | 225 | 233 | 68,000 | 233 |
| 2005-04-08 | 236 | 236 | 230 | 231 | 55,000 | 231 |
| 2005-04-07 | 238 | 238 | 234 | 237 | 23,000 | 237 |
| 2005-04-06 | 243 | 243 | 239 | 239 | 25,000 | 239 |
| 2005-04-05 | 236 | 240 | 233 | 239 | 91,000 | 239 |
| 2005-04-04 | 229 | 234 | 228 | 231 | 80,000 | 231 |
| 2005-04-01 | 229 | 231 | 227 | 230 | 34,000 | 230 |
| 2005-03-31 | 227 | 230 | 226 | 227 | 7,000 | 227 |
| 2005-03-30 | 235 | 236 | 225 | 225 | 94,000 | 225 |
| 2005-03-29 | 234 | 237 | 228 | 232 | 59,000 | 232 |
| 2005-03-28 | 227 | 234 | 221 | 234 | 86,000 | 234 |
| 2005-03-25 | 232 | 234 | 227 | 229 | 81,000 | 229 |
| 2005-03-24 | 238 | 238 | 231 | 233 | 96,000 | 233 |
| 2005-03-23 | 235 | 235 | 233 | 235 | 107,000 | 235 |
| 2005-03-22 | 242 | 242 | 234 | 235 | 141,000 | 235 |
| 2005-03-18 | 237 | 244 | 237 | 242 | 163,000 | 242 |
| 2005-03-17 | 235 | 240 | 235 | 238 | 261,000 | 238 |
| 2005-03-16 | 251 | 251 | 238 | 245 | 198,000 | 245 |
| 2005-03-15 | 252 | 257 | 250 | 253 | 112,000 | 253 |
| 2005-03-14 | 259 | 260 | 255 | 255 | 85,000 | 255 |
| 2005-03-11 | 257 | 259 | 255 | 258 | 73,000 | 258 |
| 2005-03-10 | 256 | 260 | 256 | 256 | 51,000 | 256 |
| 2005-03-09 | 264 | 264 | 256 | 257 | 116,000 | 257 |
| 2005-03-08 | 265 | 267 | 261 | 261 | 74,000 | 261 |
| 2005-03-07 | 265 | 268 | 258 | 264 | 125,000 | 264 |
| 2005-03-04 | 263 | 270 | 263 | 263 | 200,000 | 263 |
| 2005-03-03 | 257 | 263 | 254 | 263 | 159,000 | 263 |
| 2005-03-02 | 258 | 259 | 253 | 255 | 116,000 | 255 |
| 2005-03-01 | 257 | 258 | 252 | 256 | 202,000 | 256 |
| 2005-02-28 | 268 | 268 | 259 | 259 | 227,000 | 259 |
| 2005-02-25 | 268 | 270 | 262 | 263 | 277,000 | 263 |
| 2005-02-24 | 270 | 270 | 260 | 269 | 772,000 | 269 |
| 2005-02-23 | 280 | 296 | 275 | 285 | 1,250,000 | 285 |
| 2005-02-22 | 270 | 277 | 260 | 275 | 863,000 | 275 |
| 2005-02-21 | 249 | 260 | 245 | 260 | 285,000 | 260 |
| 2005-02-18 | 248 | 250 | 240 | 247 | 112,000 | 247 |
| 2005-02-17 | 245 | 249 | 242 | 248 | 134,000 | 248 |
| 2005-02-16 | 257 | 257 | 247 | 248 | 143,000 | 248 |
| 2005-02-15 | 256 | 260 | 241 | 260 | 293,000 | 260 |
| 2005-02-14 | 243 | 270 | 238 | 260 | 861,000 | 260 |
| 2005-02-10 | 221 | 235 | 221 | 235 | 143,000 | 235 |
| 2005-02-09 | 229 | 229 | 220 | 220 | 72,000 | 220 |
| 2005-02-08 | 234 | 234 | 224 | 228 | 73,000 | 228 |
| 2005-02-07 | 223 | 233 | 222 | 229 | 392,000 | 229 |
| 2005-02-04 | 212 | 219 | 207 | 218 | 126,000 | 218 |
| 2005-02-03 | 218 | 218 | 211 | 211 | 78,000 | 211 |
| 2005-02-02 | 223 | 223 | 214 | 217 | 98,000 | 217 |
| 2005-02-01 | 222 | 222 | 218 | 220 | 23,000 | 220 |
| 2005-01-31 | 217 | 233 | 216 | 216 | 149,000 | 216 |
| 2005-01-28 | 222 | 225 | 216 | 216 | 116,000 | 216 |
| 2005-01-27 | 219 | 224 | 217 | 222 | 77,000 | 222 |
| 2005-01-26 | 225 | 229 | 216 | 219 | 142,000 | 219 |
| 2005-01-25 | 242 | 244 | 225 | 226 | 399,000 | 226 |
| 2005-01-24 | 216 | 235 | 216 | 233 | 561,000 | 233 |
| 2005-01-21 | 210 | 213 | 208 | 212 | 168,000 | 212 |
| 2005-01-20 | 209 | 212 | 200 | 210 | 147,000 | 210 |
| 2005-01-19 | 200 | 215 | 200 | 206 | 388,000 | 206 |
| 2005-01-18 | 207 | 207 | 198 | 200 | 73,000 | 200 |
| 2005-01-17 | 203 | 206 | 203 | 204 | 56,000 | 204 |
| 2005-01-14 | 204 | 204 | 199 | 204 | 49,000 | 204 |
| 2005-01-13 | 203 | 206 | 200 | 202 | 71,000 | 202 |
| 2005-01-12 | 199 | 207 | 197 | 204 | 126,000 | 204 |
| 2005-01-11 | 200 | 201 | 197 | 201 | 98,000 | 201 |
| 2005-01-07 | 195 | 201 | 192 | 201 | 96,000 | 201 |
| 2005-01-06 | 194 | 195 | 189 | 194 | 115,000 | 194 |
| 2005-01-05 | 187 | 196 | 187 | 191 | 82,000 | 191 |
| 2005-01-04 | 195 | 195 | 187 | 189 | 58,000 | 189 |
分割・併合履歴 ： なし
