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
2006-12-2932833132833013,000330
2006-12-2833533632833245,000332
2006-12-2733533632633568,000335
2006-12-2633933932833537,000335
2006-12-2534534534234341,000343
2006-12-2234935134034556,000345
2006-12-21355355346348146,000348
2006-12-20349352341352195,000352
2006-12-19337342334335110,000335
2006-12-18345347337340110,000340
2006-12-1534234634134636,000346
2006-12-14347348335341115,000341
2006-12-1334034933934644,000346
2006-12-1235035134234236,000342
2006-12-1134635234034763,000347
2006-12-0835235335135315,000353
2006-12-0735535935135142,000351
2006-12-0635635635435423,000354
2006-12-0535936035335333,000353
2006-12-0434036433935587,000355
2006-12-0133633933633824,000338
2006-11-3032834032833661,000336
2006-11-2932532932032735,000327
2006-11-2831132531132270,000322
2006-11-2731233431232635,000326
2006-11-2432532530931820,000318
2006-11-2231132730832744,000327
2006-11-2132032030230663,000306
2006-11-2033333531932165,000321
2006-11-1734034033133326,000333
2006-11-1634534734034038,000340
2006-11-1535035034234228,000342
2006-11-1434035433834528,000345
2006-11-1334434533233887,000338
2006-11-1035235334734923,000349
2006-11-0935135434135071,000350
2006-11-0837037135135397,000353
2006-11-07366374361367114,000367
2006-11-06368369359362131,000362
2006-11-02370371353358217,000358
2006-11-01385390370374686,000374
2006-10-313393893363801,311,000380
2006-10-30326327306309152,000309
2006-10-2732533132532584,000325
2006-10-2632533332332389,000323
2006-10-25327327322323117,000323
2006-10-2431432331032376,000323
2006-10-2331131830631249,000312
2006-10-2031332031031173,000311
2006-10-1931631931331344,000313
2006-10-1832032431032455,000324
2006-10-1732132631432274,000322
2006-10-16308320305320108,000320
2006-10-1329029929029990,000299
2006-10-12278290263280296,000280
2006-10-11311311291293180,000293
2006-10-1033033031531985,000319
2006-10-0633533732633459,000334
2006-10-0533333633033546,000335
2006-10-0433534133533858,000338
2006-10-0333534433433861,000338
2006-10-0234034033233342,000333
2006-09-2934634633634032,000340
2006-09-2833434333434234,000342
2006-09-2732533732533363,000333
2006-09-2634234232533468,000334
2006-09-2535035134034545,000345
2006-09-2235035835035525,000355
2006-09-2135235535235231,000352
2006-09-2035735835335450,000354
2006-09-1935536435435753,000357
2006-09-15359360350354100,000354
2006-09-14344375344373132,000373
2006-09-13373373347347122,000347
2006-09-12381384362368113,000368
2006-09-1138939138138177,000381
2006-09-0838839138339044,000390
2006-09-0738638838238844,000388
2006-09-0638839138638746,000387
2006-09-0538639138538644,000386
2006-09-0438238738038275,000382
2006-09-0137938337838119,000381
2006-08-3137638337637851,000378
2006-08-3038238637637668,000376
2006-08-2937138537138397,000383
2006-08-28385390375381105,000381
2006-08-25398398388390190,000390
2006-08-24411415401403275,000403
2006-08-23410419400409753,000409
2006-08-22455465452465215,000465
2006-08-21435456430450162,000450
2006-08-18440444424435167,000435
2006-08-17450463446446308,000446
2006-08-16423453421450316,000450
2006-08-15403420392420171,000420
2006-08-14392404390402165,000402
2006-08-11370386367382126,000382
2006-08-10364371364371110,000371
2006-08-0936437236236954,000369
2006-08-08367380362366160,000366
2006-08-0737338336336473,000364
2006-08-0436737836737492,000374
2006-08-03374383362364109,000364
2006-08-02368374358372119,000372
2006-08-0136637336036461,000364
2006-07-31367372352361105,000361
2006-07-28346367346362119,000362
2006-07-27350365346348157,000348
2006-07-2636236235435553,000355
2006-07-25368378357362169,000362
2006-07-2437537536237248,000372
2006-07-2136238535738594,000385
2006-07-20370377354376270,000376
2006-07-19369377358363126,000363
2006-07-18407410361364290,000364
2006-07-1441642141141373,000413
2006-07-1342142641642528,000425
2006-07-1243243242242828,000428
2006-07-1143644042643258,000432
2006-07-10423445421437111,000437
2006-07-0745445643743848,000438
2006-07-0644345744244961,000449
2006-07-05470470445450136,000450
2006-07-04474484470470284,000470
2006-07-03433487432465785,000465
2006-06-3042442941242392,000423
2006-06-29394435394404230,000404
2006-06-2839040439039258,000392
2006-06-2739240538839482,000394
2006-06-2639939938639436,000394
2006-06-2338539438239439,000394
2006-06-2239339538539059,000390
2006-06-21398400381393100,000393
2006-06-2038739538439373,000393
2006-06-19403409385385118,000385
2006-06-16394414389397198,000397
2006-06-15380397370379482,000379
2006-06-1437739536939085,000390
2006-06-1339540838739277,000392
2006-06-12371417370403113,000403
2006-06-09355379355367205,000367
2006-06-08382387348365282,000365
2006-06-07407425387387131,000387
2006-06-0642443741541780,000417
2006-06-0542345041644991,000449
2006-06-02424436384426158,000426
2006-06-01472473430449136,000449
2006-05-3147647646547276,000472
2006-05-3049649848949836,000498
2006-05-29530530505505114,000505
2006-05-2649052349052369,000523
2006-05-2549449949049548,000495
2006-05-24495500483491141,000491
2006-05-23521521495495103,000495
2006-05-2252552851552466,000524
2006-05-1951952951452038,000520
2006-05-1850652950052976,000529
2006-05-1752453051653070,000530
2006-05-1654254353053094,000530
2006-05-1553554353153263,000532
2006-05-12532545532545158,000545
2006-05-1155055353354790,000547
2006-05-10563564547551107,000551
2006-05-09570582549558234,000558
2006-05-08535585533585272,000585
2006-05-0250853050853083,000530
2006-05-0150951550750773,000507
2006-04-2852552550351963,000519
2006-04-2751652851652481,000524
2006-04-26528530517518100,000518
2006-04-25522538522526114,000526
2006-04-24544547523528176,000528
2006-04-21607607545553428,000553
2006-04-20611618581613824,000613
2006-04-196246446016062,081,000606
2006-04-185445955345952,365,000595
2006-04-174985384955271,312,000527
2006-04-14483491480491148,000491
2006-04-1349349548548869,000488
2006-04-1249249649049364,000493
2006-04-11499499483489187,000489
2006-04-10484495478495137,000495
2006-04-0747148347147687,000476
2006-04-06478481468468262,000468
2006-04-05498498468468191,000468
2006-04-04501503493493200,000493
2006-04-03496509492501531,000501
2006-03-31473493473492375,000492
2006-03-30460484460469289,000469
2006-03-29455460452458155,000458
2006-03-2845945945445740,000457
2006-03-27459465455458132,000458
2006-03-2445746645745992,000459
2006-03-23476477460463238,000463
2006-03-22468481468475182,000475
2006-03-20468472457468180,000468
2006-03-17469472450466188,000466
2006-03-16487495461464257,000464
2006-03-15500504485485210,000485
2006-03-14508515490495285,000495
2006-03-13504517500507702,000507
2006-03-10462485458484335,000484
2006-03-09466479456457252,000457
2006-03-08467481462469149,000469
2006-03-07490496461471410,000471
2006-03-06463475443471337,000471
2006-03-03501501458473310,000473
2006-03-02525549495501365,000501
2006-03-01549549515517248,000517
2006-02-28550558535542627,000542
2006-02-275676015675671,260,000567
2006-02-24629669625667386,000667
2006-02-23600635600625172,000625
2006-02-22625625607616121,000616
2006-02-21626640595619147,000619
2006-02-20630648593646167,000646
2006-02-17670683633670154,000670
2006-02-16645685632684348,000684
2006-02-15689699650662399,000662
2006-02-14690749639729166,000729
2006-02-1375675668570792,000707
2006-02-10761761725760193,000760
2006-02-0976776975776724,000767
2006-02-08771779750750104,000750
2006-02-0778478477078222,000782
2006-02-0678278476778455,000784
2006-02-0378178577778043,000780
2006-02-0278479178079132,000791
2006-02-0179080078078673,000786
2006-01-3179680179380067,000800
2006-01-30790805783791108,000791
2006-01-2776977075876776,000767
2006-01-2675077075076942,000769
2006-01-2575576274076236,000762
2006-01-2475176073075384,000753
2006-01-23750766730756110,000756
2006-01-20786795765777102,000777
2006-01-19750790750777193,000777
2006-01-18805805725790237,000790
2006-01-17829835800825179,000825
2006-01-16810835806835238,000835
2006-01-1380680980180862,000808
2006-01-12805810800805123,000805
2006-01-11798807790807131,000807
2006-01-10812820808808101,000808
2006-01-0681782881081790,000817
2006-01-0582882881782277,000822
2006-01-0481082580882558,000825

分割・併合履歴 : なし