5010 日本精蝋(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 398 | 400 | 398 | 400 | 27,000 | 400 |
| 2007-12-27 | 404 | 408 | 399 | 402 | 78,000 | 402 |
| 2007-12-26 | 414 | 414 | 396 | 403 | 124,000 | 403 |
| 2007-12-25 | 418 | 420 | 406 | 411 | 64,000 | 411 |
| 2007-12-21 | 415 | 420 | 408 | 418 | 119,000 | 418 |
| 2007-12-20 | 420 | 425 | 411 | 416 | 109,000 | 416 |
| 2007-12-19 | 411 | 425 | 407 | 411 | 75,000 | 411 |
| 2007-12-18 | 405 | 419 | 398 | 416 | 265,000 | 416 |
| 2007-12-17 | 435 | 435 | 412 | 420 | 181,000 | 420 |
| 2007-12-14 | 451 | 452 | 435 | 435 | 86,000 | 435 |
| 2007-12-13 | 449 | 459 | 444 | 445 | 185,000 | 445 |
| 2007-12-12 | 430 | 457 | 430 | 457 | 105,000 | 457 |
| 2007-12-11 | 438 | 445 | 432 | 432 | 94,000 | 432 |
| 2007-12-10 | 440 | 440 | 435 | 437 | 40,000 | 437 |
| 2007-12-07 | 449 | 454 | 440 | 444 | 70,000 | 444 |
| 2007-12-06 | 458 | 458 | 430 | 443 | 121,000 | 443 |
| 2007-12-05 | 458 | 460 | 453 | 453 | 37,000 | 453 |
| 2007-12-04 | 464 | 468 | 460 | 460 | 48,000 | 460 |
| 2007-12-03 | 478 | 478 | 460 | 464 | 115,000 | 464 |
| 2007-11-30 | 485 | 490 | 470 | 475 | 424,000 | 475 |
| 2007-11-29 | 451 | 457 | 450 | 451 | 60,000 | 451 |
| 2007-11-28 | 450 | 453 | 444 | 449 | 47,000 | 449 |
| 2007-11-27 | 432 | 452 | 432 | 452 | 107,000 | 452 |
| 2007-11-26 | 436 | 450 | 435 | 450 | 61,000 | 450 |
| 2007-11-22 | 414 | 430 | 414 | 428 | 39,000 | 428 |
| 2007-11-21 | 419 | 430 | 417 | 417 | 59,000 | 417 |
| 2007-11-20 | 405 | 423 | 403 | 414 | 99,000 | 414 |
| 2007-11-19 | 430 | 434 | 419 | 420 | 53,000 | 420 |
| 2007-11-16 | 417 | 434 | 416 | 434 | 82,000 | 434 |
| 2007-11-15 | 432 | 439 | 420 | 432 | 99,000 | 432 |
| 2007-11-14 | 429 | 435 | 417 | 429 | 125,000 | 429 |
| 2007-11-13 | 412 | 417 | 401 | 414 | 104,000 | 414 |
| 2007-11-12 | 409 | 412 | 402 | 410 | 107,000 | 410 |
| 2007-11-09 | 421 | 433 | 417 | 428 | 95,000 | 428 |
| 2007-11-08 | 420 | 430 | 411 | 416 | 102,000 | 416 |
| 2007-11-07 | 449 | 458 | 436 | 437 | 57,000 | 437 |
| 2007-11-06 | 454 | 462 | 449 | 449 | 75,000 | 449 |
| 2007-11-05 | 467 | 471 | 454 | 458 | 54,000 | 458 |
| 2007-11-02 | 473 | 477 | 467 | 470 | 54,000 | 470 |
| 2007-11-01 | 486 | 490 | 483 | 483 | 65,000 | 483 |
| 2007-10-31 | 474 | 485 | 470 | 482 | 98,000 | 482 |
| 2007-10-30 | 479 | 480 | 467 | 474 | 86,000 | 474 |
| 2007-10-29 | 485 | 489 | 475 | 477 | 267,000 | 477 |
| 2007-10-26 | 421 | 450 | 421 | 450 | 106,000 | 450 |
| 2007-10-25 | 418 | 425 | 417 | 418 | 48,000 | 418 |
| 2007-10-24 | 425 | 425 | 413 | 413 | 46,000 | 413 |
| 2007-10-23 | 417 | 423 | 413 | 420 | 32,000 | 420 |
| 2007-10-22 | 421 | 421 | 403 | 411 | 113,000 | 411 |
| 2007-10-19 | 434 | 435 | 430 | 434 | 16,000 | 434 |
| 2007-10-18 | 436 | 437 | 430 | 437 | 38,000 | 437 |
| 2007-10-17 | 448 | 449 | 435 | 441 | 45,000 | 441 |
| 2007-10-16 | 452 | 455 | 448 | 449 | 37,000 | 449 |
| 2007-10-15 | 453 | 454 | 450 | 452 | 25,000 | 452 |
| 2007-10-12 | 451 | 454 | 450 | 452 | 26,000 | 452 |
| 2007-10-11 | 461 | 461 | 446 | 454 | 66,000 | 454 |
| 2007-10-10 | 462 | 465 | 460 | 461 | 55,000 | 461 |
| 2007-10-09 | 460 | 466 | 460 | 461 | 78,000 | 461 |
| 2007-10-05 | 445 | 457 | 445 | 454 | 94,000 | 454 |
| 2007-10-04 | 432 | 442 | 428 | 442 | 79,000 | 442 |
| 2007-10-03 | 430 | 438 | 428 | 436 | 68,000 | 436 |
| 2007-10-02 | 428 | 431 | 427 | 428 | 28,000 | 428 |
| 2007-10-01 | 434 | 434 | 418 | 418 | 30,000 | 418 |
| 2007-09-28 | 437 | 437 | 430 | 430 | 64,000 | 430 |
| 2007-09-27 | 420 | 433 | 420 | 429 | 175,000 | 429 |
| 2007-09-26 | 400 | 410 | 400 | 409 | 68,000 | 409 |
| 2007-09-25 | 407 | 407 | 401 | 404 | 27,000 | 404 |
| 2007-09-21 | 410 | 410 | 397 | 397 | 65,000 | 397 |
| 2007-09-20 | 400 | 412 | 377 | 412 | 173,000 | 412 |
| 2007-09-19 | 415 | 415 | 393 | 402 | 73,000 | 402 |
| 2007-09-18 | 419 | 419 | 390 | 397 | 144,000 | 397 |
| 2007-09-14 | 429 | 430 | 420 | 424 | 82,000 | 424 |
| 2007-09-13 | 435 | 436 | 427 | 427 | 39,000 | 427 |
| 2007-09-12 | 454 | 454 | 435 | 435 | 53,000 | 435 |
| 2007-09-11 | 442 | 449 | 440 | 444 | 32,000 | 444 |
| 2007-09-10 | 441 | 443 | 439 | 440 | 55,000 | 440 |
| 2007-09-07 | 456 | 458 | 449 | 454 | 28,000 | 454 |
| 2007-09-06 | 445 | 455 | 444 | 452 | 59,000 | 452 |
| 2007-09-05 | 452 | 458 | 448 | 448 | 74,000 | 448 |
| 2007-09-04 | 441 | 441 | 435 | 441 | 43,000 | 441 |
| 2007-09-03 | 446 | 446 | 441 | 443 | 37,000 | 443 |
| 2007-08-31 | 456 | 456 | 437 | 448 | 50,000 | 448 |
| 2007-08-30 | 455 | 461 | 448 | 450 | 58,000 | 450 |
| 2007-08-29 | 442 | 456 | 442 | 452 | 49,000 | 452 |
| 2007-08-28 | 467 | 468 | 455 | 462 | 35,000 | 462 |
| 2007-08-27 | 475 | 475 | 465 | 466 | 36,000 | 466 |
| 2007-08-24 | 465 | 467 | 461 | 465 | 44,000 | 465 |
| 2007-08-23 | 474 | 475 | 460 | 465 | 108,000 | 465 |
| 2007-08-22 | 471 | 471 | 460 | 464 | 86,000 | 464 |
| 2007-08-21 | 504 | 504 | 477 | 481 | 229,000 | 481 |
| 2007-08-20 | 465 | 510 | 455 | 499 | 184,000 | 499 |
| 2007-08-17 | 479 | 485 | 435 | 436 | 197,000 | 436 |
| 2007-08-16 | 477 | 484 | 461 | 484 | 174,000 | 484 |
| 2007-08-15 | 490 | 500 | 484 | 489 | 75,000 | 489 |
| 2007-08-14 | 473 | 511 | 473 | 510 | 261,000 | 510 |
| 2007-08-13 | 456 | 488 | 455 | 480 | 159,000 | 480 |
| 2007-08-10 | 475 | 475 | 435 | 439 | 257,000 | 439 |
| 2007-08-09 | 538 | 540 | 497 | 505 | 346,000 | 505 |
| 2007-08-08 | 566 | 572 | 505 | 529 | 367,000 | 529 |
| 2007-08-07 | 591 | 591 | 557 | 562 | 187,000 | 562 |
| 2007-08-06 | 575 | 587 | 567 | 584 | 344,000 | 584 |
| 2007-08-03 | 589 | 589 | 574 | 584 | 206,000 | 584 |
| 2007-08-02 | 598 | 599 | 579 | 580 | 367,000 | 580 |
| 2007-08-01 | 595 | 605 | 585 | 589 | 311,000 | 589 |
| 2007-07-31 | 571 | 591 | 571 | 591 | 226,000 | 591 |
| 2007-07-30 | 539 | 571 | 539 | 570 | 219,000 | 570 |
| 2007-07-27 | 530 | 555 | 530 | 539 | 251,000 | 539 |
| 2007-07-26 | 571 | 580 | 562 | 562 | 222,000 | 562 |
| 2007-07-25 | 564 | 580 | 556 | 562 | 182,000 | 562 |
| 2007-07-24 | 575 | 583 | 566 | 575 | 141,000 | 575 |
| 2007-07-23 | 577 | 582 | 566 | 575 | 317,000 | 575 |
| 2007-07-20 | 590 | 605 | 571 | 572 | 841,000 | 572 |
| 2007-07-19 | 540 | 582 | 536 | 576 | 1,156,000 | 576 |
| 2007-07-18 | 522 | 540 | 518 | 539 | 288,000 | 539 |
| 2007-07-17 | 517 | 522 | 511 | 522 | 130,000 | 522 |
| 2007-07-13 | 506 | 517 | 503 | 510 | 109,000 | 510 |
| 2007-07-12 | 513 | 519 | 494 | 496 | 386,000 | 496 |
| 2007-07-11 | 515 | 522 | 510 | 514 | 220,000 | 514 |
| 2007-07-10 | 528 | 530 | 520 | 524 | 212,000 | 524 |
| 2007-07-09 | 531 | 533 | 527 | 528 | 256,000 | 528 |
| 2007-07-06 | 528 | 530 | 521 | 528 | 116,000 | 528 |
| 2007-07-05 | 530 | 535 | 526 | 526 | 193,000 | 526 |
| 2007-07-04 | 534 | 542 | 512 | 525 | 537,000 | 525 |
| 2007-07-03 | 521 | 533 | 520 | 526 | 585,000 | 526 |
| 2007-07-02 | 480 | 509 | 480 | 503 | 546,000 | 503 |
| 2007-06-29 | 483 | 492 | 476 | 480 | 289,000 | 480 |
| 2007-06-28 | 465 | 478 | 465 | 478 | 164,000 | 478 |
| 2007-06-27 | 471 | 479 | 464 | 470 | 207,000 | 470 |
| 2007-06-26 | 478 | 482 | 472 | 476 | 140,000 | 476 |
| 2007-06-25 | 475 | 482 | 471 | 473 | 184,000 | 473 |
| 2007-06-22 | 478 | 486 | 471 | 478 | 148,000 | 478 |
| 2007-06-21 | 469 | 477 | 464 | 476 | 100,000 | 476 |
| 2007-06-20 | 477 | 487 | 472 | 472 | 189,000 | 472 |
| 2007-06-19 | 467 | 482 | 461 | 473 | 163,000 | 473 |
| 2007-06-18 | 460 | 469 | 456 | 467 | 151,000 | 467 |
| 2007-06-15 | 450 | 458 | 443 | 451 | 89,000 | 451 |
| 2007-06-14 | 436 | 452 | 436 | 441 | 120,000 | 441 |
| 2007-06-13 | 433 | 440 | 426 | 428 | 120,000 | 428 |
| 2007-06-12 | 457 | 465 | 440 | 443 | 138,000 | 443 |
| 2007-06-11 | 476 | 476 | 462 | 463 | 71,000 | 463 |
| 2007-06-08 | 469 | 474 | 457 | 468 | 161,000 | 468 |
| 2007-06-07 | 475 | 484 | 472 | 478 | 224,000 | 478 |
| 2007-06-06 | 478 | 527 | 472 | 485 | 864,000 | 485 |
| 2007-06-05 | 438 | 475 | 435 | 473 | 560,000 | 473 |
| 2007-06-04 | 437 | 437 | 430 | 433 | 97,000 | 433 |
| 2007-06-01 | 430 | 437 | 425 | 428 | 244,000 | 428 |
| 2007-05-31 | 416 | 426 | 414 | 417 | 118,000 | 417 |
| 2007-05-30 | 407 | 420 | 406 | 411 | 107,000 | 411 |
| 2007-05-29 | 406 | 407 | 404 | 404 | 18,000 | 404 |
| 2007-05-28 | 405 | 410 | 404 | 404 | 35,000 | 404 |
| 2007-05-25 | 400 | 400 | 397 | 400 | 51,000 | 400 |
| 2007-05-24 | 403 | 406 | 400 | 403 | 54,000 | 403 |
| 2007-05-23 | 405 | 406 | 402 | 406 | 38,000 | 406 |
| 2007-05-22 | 402 | 407 | 402 | 406 | 27,000 | 406 |
| 2007-05-21 | 398 | 402 | 396 | 399 | 43,000 | 399 |
| 2007-05-18 | 405 | 406 | 395 | 396 | 39,000 | 396 |
| 2007-05-17 | 405 | 409 | 404 | 404 | 16,000 | 404 |
| 2007-05-16 | 400 | 408 | 400 | 408 | 34,000 | 408 |
| 2007-05-15 | 414 | 416 | 394 | 396 | 89,000 | 396 |
| 2007-05-14 | 420 | 428 | 414 | 414 | 60,000 | 414 |
| 2007-05-11 | 412 | 415 | 409 | 415 | 61,000 | 415 |
| 2007-05-10 | 413 | 416 | 405 | 415 | 100,000 | 415 |
| 2007-05-09 | 405 | 418 | 402 | 418 | 152,000 | 418 |
| 2007-05-08 | 448 | 448 | 386 | 396 | 471,000 | 396 |
| 2007-05-07 | 449 | 450 | 437 | 450 | 413,000 | 450 |
| 2007-05-02 | 435 | 438 | 427 | 438 | 239,000 | 438 |
| 2007-05-01 | 440 | 449 | 420 | 426 | 988,000 | 426 |
| 2007-04-27 | 395 | 405 | 383 | 405 | 988,000 | 405 |
| 2007-04-26 | 324 | 325 | 323 | 325 | 21,000 | 325 |
| 2007-04-25 | 330 | 330 | 325 | 325 | 15,000 | 325 |
| 2007-04-24 | 330 | 330 | 323 | 325 | 25,000 | 325 |
| 2007-04-23 | 337 | 337 | 328 | 328 | 60,000 | 328 |
| 2007-04-20 | 333 | 333 | 326 | 332 | 22,000 | 332 |
| 2007-04-19 | 324 | 328 | 322 | 328 | 25,000 | 328 |
| 2007-04-18 | 331 | 331 | 326 | 327 | 47,000 | 327 |
| 2007-04-17 | 331 | 334 | 331 | 334 | 11,000 | 334 |
| 2007-04-16 | 334 | 334 | 331 | 331 | 15,000 | 331 |
| 2007-04-13 | 333 | 334 | 331 | 331 | 20,000 | 331 |
| 2007-04-12 | 332 | 333 | 330 | 332 | 19,000 | 332 |
| 2007-04-11 | 334 | 334 | 332 | 334 | 10,000 | 334 |
| 2007-04-10 | 336 | 336 | 333 | 334 | 42,000 | 334 |
| 2007-04-09 | 336 | 337 | 332 | 335 | 56,000 | 335 |
| 2007-04-06 | 338 | 339 | 338 | 338 | 13,000 | 338 |
| 2007-04-05 | 341 | 341 | 335 | 336 | 37,000 | 336 |
| 2007-04-04 | 342 | 342 | 338 | 338 | 13,000 | 338 |
| 2007-04-03 | 342 | 342 | 338 | 341 | 7,000 | 341 |
| 2007-04-02 | 345 | 346 | 337 | 337 | 55,000 | 337 |
| 2007-03-30 | 343 | 344 | 340 | 340 | 23,000 | 340 |
| 2007-03-29 | 338 | 339 | 337 | 339 | 9,000 | 339 |
| 2007-03-28 | 343 | 345 | 338 | 341 | 38,000 | 341 |
| 2007-03-27 | 341 | 343 | 340 | 340 | 21,000 | 340 |
| 2007-03-26 | 342 | 343 | 340 | 342 | 33,000 | 342 |
| 2007-03-23 | 342 | 343 | 336 | 336 | 30,000 | 336 |
| 2007-03-22 | 339 | 343 | 339 | 342 | 39,000 | 342 |
| 2007-03-20 | 344 | 344 | 338 | 338 | 23,000 | 338 |
| 2007-03-19 | 343 | 343 | 339 | 342 | 17,000 | 342 |
| 2007-03-16 | 342 | 344 | 337 | 343 | 31,000 | 343 |
| 2007-03-15 | 345 | 348 | 341 | 341 | 33,000 | 341 |
| 2007-03-14 | 341 | 344 | 339 | 344 | 50,000 | 344 |
| 2007-03-13 | 350 | 350 | 346 | 347 | 23,000 | 347 |
| 2007-03-12 | 349 | 353 | 346 | 347 | 16,000 | 347 |
| 2007-03-09 | 345 | 349 | 344 | 346 | 26,000 | 346 |
| 2007-03-08 | 343 | 346 | 340 | 342 | 20,000 | 342 |
| 2007-03-07 | 349 | 352 | 341 | 345 | 42,000 | 345 |
| 2007-03-06 | 331 | 344 | 331 | 344 | 71,000 | 344 |
| 2007-03-05 | 345 | 347 | 336 | 336 | 56,000 | 336 |
| 2007-03-02 | 349 | 354 | 347 | 350 | 47,000 | 350 |
| 2007-03-01 | 350 | 355 | 345 | 350 | 63,000 | 350 |
| 2007-02-28 | 340 | 351 | 334 | 349 | 128,000 | 349 |
| 2007-02-27 | 360 | 367 | 358 | 362 | 139,000 | 362 |
| 2007-02-26 | 362 | 370 | 353 | 357 | 463,000 | 357 |
| 2007-02-23 | 338 | 347 | 337 | 347 | 102,000 | 347 |
| 2007-02-22 | 334 | 340 | 334 | 339 | 60,000 | 339 |
| 2007-02-21 | 340 | 341 | 333 | 334 | 84,000 | 334 |
| 2007-02-20 | 342 | 347 | 339 | 340 | 168,000 | 340 |
| 2007-02-19 | 329 | 339 | 329 | 337 | 63,000 | 337 |
| 2007-02-16 | 325 | 332 | 324 | 330 | 55,000 | 330 |
| 2007-02-15 | 331 | 333 | 327 | 329 | 45,000 | 329 |
| 2007-02-14 | 332 | 337 | 324 | 334 | 86,000 | 334 |
| 2007-02-13 | 332 | 338 | 331 | 333 | 51,000 | 333 |
| 2007-02-09 | 333 | 335 | 330 | 331 | 62,000 | 331 |
| 2007-02-08 | 340 | 340 | 335 | 336 | 57,000 | 336 |
| 2007-02-07 | 342 | 342 | 337 | 338 | 31,000 | 338 |
| 2007-02-06 | 341 | 344 | 338 | 338 | 26,000 | 338 |
| 2007-02-05 | 343 | 345 | 340 | 345 | 20,000 | 345 |
| 2007-02-02 | 344 | 344 | 341 | 343 | 33,000 | 343 |
| 2007-02-01 | 341 | 341 | 337 | 340 | 29,000 | 340 |
| 2007-01-31 | 340 | 341 | 336 | 337 | 24,000 | 337 |
| 2007-01-30 | 340 | 346 | 337 | 337 | 75,000 | 337 |
| 2007-01-29 | 345 | 345 | 340 | 340 | 29,000 | 340 |
| 2007-01-26 | 341 | 345 | 341 | 345 | 43,000 | 345 |
| 2007-01-25 | 346 | 348 | 343 | 343 | 78,000 | 343 |
| 2007-01-24 | 342 | 342 | 338 | 342 | 71,000 | 342 |
| 2007-01-23 | 339 | 343 | 335 | 337 | 91,000 | 337 |
| 2007-01-22 | 333 | 337 | 331 | 334 | 115,000 | 334 |
| 2007-01-19 | 322 | 331 | 322 | 329 | 46,000 | 329 |
| 2007-01-18 | 324 | 325 | 320 | 321 | 46,000 | 321 |
| 2007-01-17 | 327 | 327 | 322 | 322 | 43,000 | 322 |
| 2007-01-16 | 322 | 327 | 322 | 324 | 20,000 | 324 |
| 2007-01-15 | 314 | 321 | 314 | 318 | 49,000 | 318 |
| 2007-01-12 | 313 | 318 | 310 | 315 | 54,000 | 315 |
| 2007-01-11 | 320 | 320 | 313 | 316 | 30,000 | 316 |
| 2007-01-10 | 324 | 324 | 318 | 320 | 12,000 | 320 |
| 2007-01-09 | 325 | 327 | 319 | 324 | 77,000 | 324 |
| 2007-01-05 | 328 | 329 | 322 | 324 | 55,000 | 324 |
| 2007-01-04 | 330 | 339 | 328 | 329 | 25,000 | 329 |
分割・併合履歴 ： なし
