5010 日本精蝋(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 328 | 331 | 328 | 330 | 13,000 | 330 |
| 2006-12-28 | 335 | 336 | 328 | 332 | 45,000 | 332 |
| 2006-12-27 | 335 | 336 | 326 | 335 | 68,000 | 335 |
| 2006-12-26 | 339 | 339 | 328 | 335 | 37,000 | 335 |
| 2006-12-25 | 345 | 345 | 342 | 343 | 41,000 | 343 |
| 2006-12-22 | 349 | 351 | 340 | 345 | 56,000 | 345 |
| 2006-12-21 | 355 | 355 | 346 | 348 | 146,000 | 348 |
| 2006-12-20 | 349 | 352 | 341 | 352 | 195,000 | 352 |
| 2006-12-19 | 337 | 342 | 334 | 335 | 110,000 | 335 |
| 2006-12-18 | 345 | 347 | 337 | 340 | 110,000 | 340 |
| 2006-12-15 | 342 | 346 | 341 | 346 | 36,000 | 346 |
| 2006-12-14 | 347 | 348 | 335 | 341 | 115,000 | 341 |
| 2006-12-13 | 340 | 349 | 339 | 346 | 44,000 | 346 |
| 2006-12-12 | 350 | 351 | 342 | 342 | 36,000 | 342 |
| 2006-12-11 | 346 | 352 | 340 | 347 | 63,000 | 347 |
| 2006-12-08 | 352 | 353 | 351 | 353 | 15,000 | 353 |
| 2006-12-07 | 355 | 359 | 351 | 351 | 42,000 | 351 |
| 2006-12-06 | 356 | 356 | 354 | 354 | 23,000 | 354 |
| 2006-12-05 | 359 | 360 | 353 | 353 | 33,000 | 353 |
| 2006-12-04 | 340 | 364 | 339 | 355 | 87,000 | 355 |
| 2006-12-01 | 336 | 339 | 336 | 338 | 24,000 | 338 |
| 2006-11-30 | 328 | 340 | 328 | 336 | 61,000 | 336 |
| 2006-11-29 | 325 | 329 | 320 | 327 | 35,000 | 327 |
| 2006-11-28 | 311 | 325 | 311 | 322 | 70,000 | 322 |
| 2006-11-27 | 312 | 334 | 312 | 326 | 35,000 | 326 |
| 2006-11-24 | 325 | 325 | 309 | 318 | 20,000 | 318 |
| 2006-11-22 | 311 | 327 | 308 | 327 | 44,000 | 327 |
| 2006-11-21 | 320 | 320 | 302 | 306 | 63,000 | 306 |
| 2006-11-20 | 333 | 335 | 319 | 321 | 65,000 | 321 |
| 2006-11-17 | 340 | 340 | 331 | 333 | 26,000 | 333 |
| 2006-11-16 | 345 | 347 | 340 | 340 | 38,000 | 340 |
| 2006-11-15 | 350 | 350 | 342 | 342 | 28,000 | 342 |
| 2006-11-14 | 340 | 354 | 338 | 345 | 28,000 | 345 |
| 2006-11-13 | 344 | 345 | 332 | 338 | 87,000 | 338 |
| 2006-11-10 | 352 | 353 | 347 | 349 | 23,000 | 349 |
| 2006-11-09 | 351 | 354 | 341 | 350 | 71,000 | 350 |
| 2006-11-08 | 370 | 371 | 351 | 353 | 97,000 | 353 |
| 2006-11-07 | 366 | 374 | 361 | 367 | 114,000 | 367 |
| 2006-11-06 | 368 | 369 | 359 | 362 | 131,000 | 362 |
| 2006-11-02 | 370 | 371 | 353 | 358 | 217,000 | 358 |
| 2006-11-01 | 385 | 390 | 370 | 374 | 686,000 | 374 |
| 2006-10-31 | 339 | 389 | 336 | 380 | 1,311,000 | 380 |
| 2006-10-30 | 326 | 327 | 306 | 309 | 152,000 | 309 |
| 2006-10-27 | 325 | 331 | 325 | 325 | 84,000 | 325 |
| 2006-10-26 | 325 | 333 | 323 | 323 | 89,000 | 323 |
| 2006-10-25 | 327 | 327 | 322 | 323 | 117,000 | 323 |
| 2006-10-24 | 314 | 323 | 310 | 323 | 76,000 | 323 |
| 2006-10-23 | 311 | 318 | 306 | 312 | 49,000 | 312 |
| 2006-10-20 | 313 | 320 | 310 | 311 | 73,000 | 311 |
| 2006-10-19 | 316 | 319 | 313 | 313 | 44,000 | 313 |
| 2006-10-18 | 320 | 324 | 310 | 324 | 55,000 | 324 |
| 2006-10-17 | 321 | 326 | 314 | 322 | 74,000 | 322 |
| 2006-10-16 | 308 | 320 | 305 | 320 | 108,000 | 320 |
| 2006-10-13 | 290 | 299 | 290 | 299 | 90,000 | 299 |
| 2006-10-12 | 278 | 290 | 263 | 280 | 296,000 | 280 |
| 2006-10-11 | 311 | 311 | 291 | 293 | 180,000 | 293 |
| 2006-10-10 | 330 | 330 | 315 | 319 | 85,000 | 319 |
| 2006-10-06 | 335 | 337 | 326 | 334 | 59,000 | 334 |
| 2006-10-05 | 333 | 336 | 330 | 335 | 46,000 | 335 |
| 2006-10-04 | 335 | 341 | 335 | 338 | 58,000 | 338 |
| 2006-10-03 | 335 | 344 | 334 | 338 | 61,000 | 338 |
| 2006-10-02 | 340 | 340 | 332 | 333 | 42,000 | 333 |
| 2006-09-29 | 346 | 346 | 336 | 340 | 32,000 | 340 |
| 2006-09-28 | 334 | 343 | 334 | 342 | 34,000 | 342 |
| 2006-09-27 | 325 | 337 | 325 | 333 | 63,000 | 333 |
| 2006-09-26 | 342 | 342 | 325 | 334 | 68,000 | 334 |
| 2006-09-25 | 350 | 351 | 340 | 345 | 45,000 | 345 |
| 2006-09-22 | 350 | 358 | 350 | 355 | 25,000 | 355 |
| 2006-09-21 | 352 | 355 | 352 | 352 | 31,000 | 352 |
| 2006-09-20 | 357 | 358 | 353 | 354 | 50,000 | 354 |
| 2006-09-19 | 355 | 364 | 354 | 357 | 53,000 | 357 |
| 2006-09-15 | 359 | 360 | 350 | 354 | 100,000 | 354 |
| 2006-09-14 | 344 | 375 | 344 | 373 | 132,000 | 373 |
| 2006-09-13 | 373 | 373 | 347 | 347 | 122,000 | 347 |
| 2006-09-12 | 381 | 384 | 362 | 368 | 113,000 | 368 |
| 2006-09-11 | 389 | 391 | 381 | 381 | 77,000 | 381 |
| 2006-09-08 | 388 | 391 | 383 | 390 | 44,000 | 390 |
| 2006-09-07 | 386 | 388 | 382 | 388 | 44,000 | 388 |
| 2006-09-06 | 388 | 391 | 386 | 387 | 46,000 | 387 |
| 2006-09-05 | 386 | 391 | 385 | 386 | 44,000 | 386 |
| 2006-09-04 | 382 | 387 | 380 | 382 | 75,000 | 382 |
| 2006-09-01 | 379 | 383 | 378 | 381 | 19,000 | 381 |
| 2006-08-31 | 376 | 383 | 376 | 378 | 51,000 | 378 |
| 2006-08-30 | 382 | 386 | 376 | 376 | 68,000 | 376 |
| 2006-08-29 | 371 | 385 | 371 | 383 | 97,000 | 383 |
| 2006-08-28 | 385 | 390 | 375 | 381 | 105,000 | 381 |
| 2006-08-25 | 398 | 398 | 388 | 390 | 190,000 | 390 |
| 2006-08-24 | 411 | 415 | 401 | 403 | 275,000 | 403 |
| 2006-08-23 | 410 | 419 | 400 | 409 | 753,000 | 409 |
| 2006-08-22 | 455 | 465 | 452 | 465 | 215,000 | 465 |
| 2006-08-21 | 435 | 456 | 430 | 450 | 162,000 | 450 |
| 2006-08-18 | 440 | 444 | 424 | 435 | 167,000 | 435 |
| 2006-08-17 | 450 | 463 | 446 | 446 | 308,000 | 446 |
| 2006-08-16 | 423 | 453 | 421 | 450 | 316,000 | 450 |
| 2006-08-15 | 403 | 420 | 392 | 420 | 171,000 | 420 |
| 2006-08-14 | 392 | 404 | 390 | 402 | 165,000 | 402 |
| 2006-08-11 | 370 | 386 | 367 | 382 | 126,000 | 382 |
| 2006-08-10 | 364 | 371 | 364 | 371 | 110,000 | 371 |
| 2006-08-09 | 364 | 372 | 362 | 369 | 54,000 | 369 |
| 2006-08-08 | 367 | 380 | 362 | 366 | 160,000 | 366 |
| 2006-08-07 | 373 | 383 | 363 | 364 | 73,000 | 364 |
| 2006-08-04 | 367 | 378 | 367 | 374 | 92,000 | 374 |
| 2006-08-03 | 374 | 383 | 362 | 364 | 109,000 | 364 |
| 2006-08-02 | 368 | 374 | 358 | 372 | 119,000 | 372 |
| 2006-08-01 | 366 | 373 | 360 | 364 | 61,000 | 364 |
| 2006-07-31 | 367 | 372 | 352 | 361 | 105,000 | 361 |
| 2006-07-28 | 346 | 367 | 346 | 362 | 119,000 | 362 |
| 2006-07-27 | 350 | 365 | 346 | 348 | 157,000 | 348 |
| 2006-07-26 | 362 | 362 | 354 | 355 | 53,000 | 355 |
| 2006-07-25 | 368 | 378 | 357 | 362 | 169,000 | 362 |
| 2006-07-24 | 375 | 375 | 362 | 372 | 48,000 | 372 |
| 2006-07-21 | 362 | 385 | 357 | 385 | 94,000 | 385 |
| 2006-07-20 | 370 | 377 | 354 | 376 | 270,000 | 376 |
| 2006-07-19 | 369 | 377 | 358 | 363 | 126,000 | 363 |
| 2006-07-18 | 407 | 410 | 361 | 364 | 290,000 | 364 |
| 2006-07-14 | 416 | 421 | 411 | 413 | 73,000 | 413 |
| 2006-07-13 | 421 | 426 | 416 | 425 | 28,000 | 425 |
| 2006-07-12 | 432 | 432 | 422 | 428 | 28,000 | 428 |
| 2006-07-11 | 436 | 440 | 426 | 432 | 58,000 | 432 |
| 2006-07-10 | 423 | 445 | 421 | 437 | 111,000 | 437 |
| 2006-07-07 | 454 | 456 | 437 | 438 | 48,000 | 438 |
| 2006-07-06 | 443 | 457 | 442 | 449 | 61,000 | 449 |
| 2006-07-05 | 470 | 470 | 445 | 450 | 136,000 | 450 |
| 2006-07-04 | 474 | 484 | 470 | 470 | 284,000 | 470 |
| 2006-07-03 | 433 | 487 | 432 | 465 | 785,000 | 465 |
| 2006-06-30 | 424 | 429 | 412 | 423 | 92,000 | 423 |
| 2006-06-29 | 394 | 435 | 394 | 404 | 230,000 | 404 |
| 2006-06-28 | 390 | 404 | 390 | 392 | 58,000 | 392 |
| 2006-06-27 | 392 | 405 | 388 | 394 | 82,000 | 394 |
| 2006-06-26 | 399 | 399 | 386 | 394 | 36,000 | 394 |
| 2006-06-23 | 385 | 394 | 382 | 394 | 39,000 | 394 |
| 2006-06-22 | 393 | 395 | 385 | 390 | 59,000 | 390 |
| 2006-06-21 | 398 | 400 | 381 | 393 | 100,000 | 393 |
| 2006-06-20 | 387 | 395 | 384 | 393 | 73,000 | 393 |
| 2006-06-19 | 403 | 409 | 385 | 385 | 118,000 | 385 |
| 2006-06-16 | 394 | 414 | 389 | 397 | 198,000 | 397 |
| 2006-06-15 | 380 | 397 | 370 | 379 | 482,000 | 379 |
| 2006-06-14 | 377 | 395 | 369 | 390 | 85,000 | 390 |
| 2006-06-13 | 395 | 408 | 387 | 392 | 77,000 | 392 |
| 2006-06-12 | 371 | 417 | 370 | 403 | 113,000 | 403 |
| 2006-06-09 | 355 | 379 | 355 | 367 | 205,000 | 367 |
| 2006-06-08 | 382 | 387 | 348 | 365 | 282,000 | 365 |
| 2006-06-07 | 407 | 425 | 387 | 387 | 131,000 | 387 |
| 2006-06-06 | 424 | 437 | 415 | 417 | 80,000 | 417 |
| 2006-06-05 | 423 | 450 | 416 | 449 | 91,000 | 449 |
| 2006-06-02 | 424 | 436 | 384 | 426 | 158,000 | 426 |
| 2006-06-01 | 472 | 473 | 430 | 449 | 136,000 | 449 |
| 2006-05-31 | 476 | 476 | 465 | 472 | 76,000 | 472 |
| 2006-05-30 | 496 | 498 | 489 | 498 | 36,000 | 498 |
| 2006-05-29 | 530 | 530 | 505 | 505 | 114,000 | 505 |
| 2006-05-26 | 490 | 523 | 490 | 523 | 69,000 | 523 |
| 2006-05-25 | 494 | 499 | 490 | 495 | 48,000 | 495 |
| 2006-05-24 | 495 | 500 | 483 | 491 | 141,000 | 491 |
| 2006-05-23 | 521 | 521 | 495 | 495 | 103,000 | 495 |
| 2006-05-22 | 525 | 528 | 515 | 524 | 66,000 | 524 |
| 2006-05-19 | 519 | 529 | 514 | 520 | 38,000 | 520 |
| 2006-05-18 | 506 | 529 | 500 | 529 | 76,000 | 529 |
| 2006-05-17 | 524 | 530 | 516 | 530 | 70,000 | 530 |
| 2006-05-16 | 542 | 543 | 530 | 530 | 94,000 | 530 |
| 2006-05-15 | 535 | 543 | 531 | 532 | 63,000 | 532 |
| 2006-05-12 | 532 | 545 | 532 | 545 | 158,000 | 545 |
| 2006-05-11 | 550 | 553 | 533 | 547 | 90,000 | 547 |
| 2006-05-10 | 563 | 564 | 547 | 551 | 107,000 | 551 |
| 2006-05-09 | 570 | 582 | 549 | 558 | 234,000 | 558 |
| 2006-05-08 | 535 | 585 | 533 | 585 | 272,000 | 585 |
| 2006-05-02 | 508 | 530 | 508 | 530 | 83,000 | 530 |
| 2006-05-01 | 509 | 515 | 507 | 507 | 73,000 | 507 |
| 2006-04-28 | 525 | 525 | 503 | 519 | 63,000 | 519 |
| 2006-04-27 | 516 | 528 | 516 | 524 | 81,000 | 524 |
| 2006-04-26 | 528 | 530 | 517 | 518 | 100,000 | 518 |
| 2006-04-25 | 522 | 538 | 522 | 526 | 114,000 | 526 |
| 2006-04-24 | 544 | 547 | 523 | 528 | 176,000 | 528 |
| 2006-04-21 | 607 | 607 | 545 | 553 | 428,000 | 553 |
| 2006-04-20 | 611 | 618 | 581 | 613 | 824,000 | 613 |
| 2006-04-19 | 624 | 644 | 601 | 606 | 2,081,000 | 606 |
| 2006-04-18 | 544 | 595 | 534 | 595 | 2,365,000 | 595 |
| 2006-04-17 | 498 | 538 | 495 | 527 | 1,312,000 | 527 |
| 2006-04-14 | 483 | 491 | 480 | 491 | 148,000 | 491 |
| 2006-04-13 | 493 | 495 | 485 | 488 | 69,000 | 488 |
| 2006-04-12 | 492 | 496 | 490 | 493 | 64,000 | 493 |
| 2006-04-11 | 499 | 499 | 483 | 489 | 187,000 | 489 |
| 2006-04-10 | 484 | 495 | 478 | 495 | 137,000 | 495 |
| 2006-04-07 | 471 | 483 | 471 | 476 | 87,000 | 476 |
| 2006-04-06 | 478 | 481 | 468 | 468 | 262,000 | 468 |
| 2006-04-05 | 498 | 498 | 468 | 468 | 191,000 | 468 |
| 2006-04-04 | 501 | 503 | 493 | 493 | 200,000 | 493 |
| 2006-04-03 | 496 | 509 | 492 | 501 | 531,000 | 501 |
| 2006-03-31 | 473 | 493 | 473 | 492 | 375,000 | 492 |
| 2006-03-30 | 460 | 484 | 460 | 469 | 289,000 | 469 |
| 2006-03-29 | 455 | 460 | 452 | 458 | 155,000 | 458 |
| 2006-03-28 | 459 | 459 | 454 | 457 | 40,000 | 457 |
| 2006-03-27 | 459 | 465 | 455 | 458 | 132,000 | 458 |
| 2006-03-24 | 457 | 466 | 457 | 459 | 92,000 | 459 |
| 2006-03-23 | 476 | 477 | 460 | 463 | 238,000 | 463 |
| 2006-03-22 | 468 | 481 | 468 | 475 | 182,000 | 475 |
| 2006-03-20 | 468 | 472 | 457 | 468 | 180,000 | 468 |
| 2006-03-17 | 469 | 472 | 450 | 466 | 188,000 | 466 |
| 2006-03-16 | 487 | 495 | 461 | 464 | 257,000 | 464 |
| 2006-03-15 | 500 | 504 | 485 | 485 | 210,000 | 485 |
| 2006-03-14 | 508 | 515 | 490 | 495 | 285,000 | 495 |
| 2006-03-13 | 504 | 517 | 500 | 507 | 702,000 | 507 |
| 2006-03-10 | 462 | 485 | 458 | 484 | 335,000 | 484 |
| 2006-03-09 | 466 | 479 | 456 | 457 | 252,000 | 457 |
| 2006-03-08 | 467 | 481 | 462 | 469 | 149,000 | 469 |
| 2006-03-07 | 490 | 496 | 461 | 471 | 410,000 | 471 |
| 2006-03-06 | 463 | 475 | 443 | 471 | 337,000 | 471 |
| 2006-03-03 | 501 | 501 | 458 | 473 | 310,000 | 473 |
| 2006-03-02 | 525 | 549 | 495 | 501 | 365,000 | 501 |
| 2006-03-01 | 549 | 549 | 515 | 517 | 248,000 | 517 |
| 2006-02-28 | 550 | 558 | 535 | 542 | 627,000 | 542 |
| 2006-02-27 | 567 | 601 | 567 | 567 | 1,260,000 | 567 |
| 2006-02-24 | 629 | 669 | 625 | 667 | 386,000 | 667 |
| 2006-02-23 | 600 | 635 | 600 | 625 | 172,000 | 625 |
| 2006-02-22 | 625 | 625 | 607 | 616 | 121,000 | 616 |
| 2006-02-21 | 626 | 640 | 595 | 619 | 147,000 | 619 |
| 2006-02-20 | 630 | 648 | 593 | 646 | 167,000 | 646 |
| 2006-02-17 | 670 | 683 | 633 | 670 | 154,000 | 670 |
| 2006-02-16 | 645 | 685 | 632 | 684 | 348,000 | 684 |
| 2006-02-15 | 689 | 699 | 650 | 662 | 399,000 | 662 |
| 2006-02-14 | 690 | 749 | 639 | 729 | 166,000 | 729 |
| 2006-02-13 | 756 | 756 | 685 | 707 | 92,000 | 707 |
| 2006-02-10 | 761 | 761 | 725 | 760 | 193,000 | 760 |
| 2006-02-09 | 767 | 769 | 757 | 767 | 24,000 | 767 |
| 2006-02-08 | 771 | 779 | 750 | 750 | 104,000 | 750 |
| 2006-02-07 | 784 | 784 | 770 | 782 | 22,000 | 782 |
| 2006-02-06 | 782 | 784 | 767 | 784 | 55,000 | 784 |
| 2006-02-03 | 781 | 785 | 777 | 780 | 43,000 | 780 |
| 2006-02-02 | 784 | 791 | 780 | 791 | 32,000 | 791 |
| 2006-02-01 | 790 | 800 | 780 | 786 | 73,000 | 786 |
| 2006-01-31 | 796 | 801 | 793 | 800 | 67,000 | 800 |
| 2006-01-30 | 790 | 805 | 783 | 791 | 108,000 | 791 |
| 2006-01-27 | 769 | 770 | 758 | 767 | 76,000 | 767 |
| 2006-01-26 | 750 | 770 | 750 | 769 | 42,000 | 769 |
| 2006-01-25 | 755 | 762 | 740 | 762 | 36,000 | 762 |
| 2006-01-24 | 751 | 760 | 730 | 753 | 84,000 | 753 |
| 2006-01-23 | 750 | 766 | 730 | 756 | 110,000 | 756 |
| 2006-01-20 | 786 | 795 | 765 | 777 | 102,000 | 777 |
| 2006-01-19 | 750 | 790 | 750 | 777 | 193,000 | 777 |
| 2006-01-18 | 805 | 805 | 725 | 790 | 237,000 | 790 |
| 2006-01-17 | 829 | 835 | 800 | 825 | 179,000 | 825 |
| 2006-01-16 | 810 | 835 | 806 | 835 | 238,000 | 835 |
| 2006-01-13 | 806 | 809 | 801 | 808 | 62,000 | 808 |
| 2006-01-12 | 805 | 810 | 800 | 805 | 123,000 | 805 |
| 2006-01-11 | 798 | 807 | 790 | 807 | 131,000 | 807 |
| 2006-01-10 | 812 | 820 | 808 | 808 | 101,000 | 808 |
| 2006-01-06 | 817 | 828 | 810 | 817 | 90,000 | 817 |
| 2006-01-05 | 828 | 828 | 817 | 822 | 77,000 | 822 |
| 2006-01-04 | 810 | 825 | 808 | 825 | 58,000 | 825 |
分割・併合履歴 ： なし
