5010 日本精蝋(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 158 | 160 | 158 | 160 | 2,000 | 160 |
| 2008-12-29 | 163 | 168 | 158 | 168 | 11,000 | 168 |
| 2008-12-26 | 164 | 164 | 163 | 163 | 2,000 | 163 |
| 2008-12-25 | 159 | 167 | 159 | 163 | 11,000 | 163 |
| 2008-12-24 | 169 | 175 | 165 | 175 | 16,000 | 175 |
| 2008-12-22 | 180 | 185 | 159 | 169 | 76,000 | 169 |
| 2008-12-19 | 182 | 182 | 178 | 178 | 18,000 | 178 |
| 2008-12-18 | 183 | 183 | 182 | 182 | 10,000 | 182 |
| 2008-12-17 | 178 | 188 | 178 | 187 | 20,000 | 187 |
| 2008-12-16 | 181 | 182 | 178 | 180 | 23,000 | 180 |
| 2008-12-15 | 180 | 180 | 177 | 180 | 6,000 | 180 |
| 2008-12-12 | 178 | 179 | 177 | 179 | 8,000 | 179 |
| 2008-12-11 | 178 | 180 | 177 | 180 | 6,000 | 180 |
| 2008-12-10 | 178 | 181 | 178 | 180 | 11,000 | 180 |
| 2008-12-09 | 187 | 188 | 187 | 187 | 8,000 | 187 |
| 2008-12-08 | 200 | 200 | 180 | 188 | 9,000 | 188 |
| 2008-12-05 | 175 | 195 | 172 | 195 | 19,000 | 195 |
| 2008-12-04 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2008-12-02 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2008-12-01 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2008-11-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-11-27 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 2008-11-26 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 2008-11-25 | 195 | 196 | 189 | 196 | 29,000 | 196 |
| 2008-11-21 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-11-20 | 200 | 200 | 194 | 200 | 9,000 | 200 |
| 2008-11-19 | 208 | 208 | 203 | 204 | 3,000 | 204 |
| 2008-11-18 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2008-11-14 | 212 | 215 | 210 | 213 | 5,000 | 213 |
| 2008-11-13 | 210 | 213 | 200 | 213 | 5,000 | 213 |
| 2008-11-12 | 209 | 209 | 209 | 209 | 8,000 | 209 |
| 2008-11-11 | 204 | 205 | 200 | 200 | 5,000 | 200 |
| 2008-11-10 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 2008-11-07 | 190 | 202 | 190 | 201 | 14,000 | 201 |
| 2008-11-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-11-05 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2008-11-04 | 206 | 210 | 205 | 210 | 15,000 | 210 |
| 2008-10-31 | 205 | 205 | 184 | 205 | 16,000 | 205 |
| 2008-10-30 | 195 | 200 | 195 | 200 | 36,000 | 200 |
| 2008-10-29 | 187 | 190 | 181 | 187 | 108,000 | 187 |
| 2008-10-28 | 152 | 168 | 150 | 168 | 51,000 | 168 |
| 2008-10-27 | 176 | 181 | 160 | 166 | 16,000 | 166 |
| 2008-10-24 | 182 | 182 | 176 | 176 | 14,000 | 176 |
| 2008-10-23 | 180 | 180 | 178 | 180 | 26,000 | 180 |
| 2008-10-22 | 181 | 183 | 179 | 183 | 7,000 | 183 |
| 2008-10-21 | 179 | 183 | 179 | 180 | 11,000 | 180 |
| 2008-10-20 | 171 | 178 | 170 | 170 | 20,000 | 170 |
| 2008-10-17 | 170 | 173 | 166 | 166 | 18,000 | 166 |
| 2008-10-16 | 154 | 169 | 153 | 167 | 11,000 | 167 |
| 2008-10-15 | 176 | 176 | 170 | 171 | 19,000 | 171 |
| 2008-10-14 | 167 | 178 | 167 | 178 | 35,000 | 178 |
| 2008-10-10 | 165 | 165 | 149 | 159 | 82,000 | 159 |
| 2008-10-09 | 130 | 174 | 130 | 166 | 77,000 | 166 |
| 2008-10-08 | 143 | 148 | 130 | 130 | 96,000 | 130 |
| 2008-10-07 | 151 | 162 | 149 | 162 | 60,000 | 162 |
| 2008-10-06 | 185 | 185 | 161 | 171 | 67,000 | 171 |
| 2008-10-03 | 199 | 200 | 190 | 196 | 18,000 | 196 |
| 2008-10-02 | 208 | 208 | 200 | 203 | 9,000 | 203 |
| 2008-10-01 | 211 | 211 | 205 | 209 | 11,000 | 209 |
| 2008-09-30 | 195 | 210 | 195 | 201 | 14,000 | 201 |
| 2008-09-29 | 209 | 210 | 209 | 210 | 7,000 | 210 |
| 2008-09-26 | 206 | 212 | 204 | 204 | 7,000 | 204 |
| 2008-09-25 | 213 | 213 | 211 | 211 | 2,000 | 211 |
| 2008-09-24 | 214 | 214 | 203 | 203 | 6,000 | 203 |
| 2008-09-22 | 212 | 216 | 212 | 215 | 3,000 | 215 |
| 2008-09-19 | 212 | 212 | 212 | 212 | 9,000 | 212 |
| 2008-09-18 | 205 | 210 | 197 | 209 | 39,000 | 209 |
| 2008-09-17 | 207 | 209 | 207 | 209 | 17,000 | 209 |
| 2008-09-16 | 194 | 204 | 194 | 204 | 15,000 | 204 |
| 2008-09-12 | 208 | 210 | 208 | 209 | 5,000 | 209 |
| 2008-09-11 | 214 | 214 | 205 | 209 | 9,000 | 209 |
| 2008-09-10 | 207 | 212 | 206 | 209 | 15,000 | 209 |
| 2008-09-09 | 221 | 223 | 216 | 216 | 16,000 | 216 |
| 2008-09-08 | 218 | 223 | 216 | 221 | 31,000 | 221 |
| 2008-09-05 | 203 | 210 | 200 | 210 | 77,000 | 210 |
| 2008-09-04 | 212 | 217 | 204 | 204 | 23,000 | 204 |
| 2008-09-03 | 210 | 217 | 210 | 217 | 27,000 | 217 |
| 2008-09-02 | 205 | 210 | 202 | 203 | 14,000 | 203 |
| 2008-09-01 | 200 | 206 | 200 | 205 | 19,000 | 205 |
| 2008-08-29 | 200 | 200 | 196 | 200 | 35,000 | 200 |
| 2008-08-28 | 202 | 203 | 200 | 200 | 17,000 | 200 |
| 2008-08-27 | 196 | 203 | 196 | 203 | 23,000 | 203 |
| 2008-08-26 | 199 | 200 | 199 | 200 | 18,000 | 200 |
| 2008-08-25 | 204 | 208 | 204 | 204 | 28,000 | 204 |
| 2008-08-22 | 218 | 218 | 200 | 200 | 50,000 | 200 |
| 2008-08-21 | 216 | 216 | 213 | 213 | 11,000 | 213 |
| 2008-08-20 | 221 | 221 | 213 | 216 | 19,000 | 216 |
| 2008-08-19 | 224 | 226 | 223 | 223 | 11,000 | 223 |
| 2008-08-18 | 222 | 227 | 222 | 222 | 11,000 | 222 |
| 2008-08-15 | 222 | 223 | 213 | 222 | 34,000 | 222 |
| 2008-08-14 | 230 | 230 | 226 | 226 | 14,000 | 226 |
| 2008-08-13 | 230 | 235 | 227 | 235 | 11,000 | 235 |
| 2008-08-12 | 232 | 233 | 229 | 229 | 16,000 | 229 |
| 2008-08-11 | 241 | 241 | 231 | 232 | 24,000 | 232 |
| 2008-08-08 | 229 | 245 | 229 | 240 | 26,000 | 240 |
| 2008-08-07 | 244 | 244 | 236 | 236 | 29,000 | 236 |
| 2008-08-06 | 247 | 250 | 240 | 245 | 56,000 | 245 |
| 2008-08-05 | 250 | 250 | 246 | 249 | 20,000 | 249 |
| 2008-08-04 | 259 | 259 | 250 | 254 | 19,000 | 254 |
| 2008-08-01 | 262 | 263 | 260 | 260 | 12,000 | 260 |
| 2008-07-31 | 265 | 265 | 260 | 263 | 28,000 | 263 |
| 2008-07-30 | 265 | 267 | 262 | 264 | 37,000 | 264 |
| 2008-07-29 | 260 | 263 | 257 | 263 | 7,000 | 263 |
| 2008-07-28 | 260 | 260 | 259 | 260 | 16,000 | 260 |
| 2008-07-25 | 260 | 262 | 256 | 257 | 18,000 | 257 |
| 2008-07-24 | 260 | 261 | 260 | 260 | 10,000 | 260 |
| 2008-07-23 | 261 | 261 | 254 | 256 | 15,000 | 256 |
| 2008-07-22 | 256 | 257 | 253 | 257 | 16,000 | 257 |
| 2008-07-18 | 250 | 260 | 250 | 251 | 22,000 | 251 |
| 2008-07-17 | 253 | 253 | 251 | 253 | 6,000 | 253 |
| 2008-07-16 | 250 | 255 | 250 | 251 | 23,000 | 251 |
| 2008-07-15 | 259 | 260 | 253 | 254 | 24,000 | 254 |
| 2008-07-14 | 259 | 265 | 259 | 265 | 22,000 | 265 |
| 2008-07-11 | 253 | 262 | 253 | 262 | 36,000 | 262 |
| 2008-07-10 | 250 | 250 | 249 | 250 | 9,000 | 250 |
| 2008-07-09 | 251 | 253 | 249 | 250 | 37,000 | 250 |
| 2008-07-08 | 255 | 255 | 252 | 252 | 8,000 | 252 |
| 2008-07-07 | 258 | 258 | 253 | 256 | 45,000 | 256 |
| 2008-07-04 | 261 | 263 | 255 | 263 | 34,000 | 263 |
| 2008-07-03 | 265 | 265 | 261 | 261 | 40,000 | 261 |
| 2008-07-02 | 271 | 271 | 270 | 270 | 10,000 | 270 |
| 2008-07-01 | 279 | 279 | 271 | 271 | 17,000 | 271 |
| 2008-06-30 | 263 | 271 | 259 | 271 | 24,000 | 271 |
| 2008-06-27 | 265 | 267 | 265 | 265 | 20,000 | 265 |
| 2008-06-26 | 274 | 274 | 270 | 270 | 12,000 | 270 |
| 2008-06-25 | 272 | 272 | 270 | 272 | 17,000 | 272 |
| 2008-06-24 | 279 | 283 | 274 | 276 | 29,000 | 276 |
| 2008-06-23 | 277 | 279 | 275 | 279 | 21,000 | 279 |
| 2008-06-20 | 290 | 290 | 281 | 282 | 21,000 | 282 |
| 2008-06-19 | 282 | 292 | 279 | 290 | 42,000 | 290 |
| 2008-06-18 | 281 | 283 | 277 | 283 | 41,000 | 283 |
| 2008-06-17 | 282 | 283 | 278 | 280 | 22,000 | 280 |
| 2008-06-16 | 281 | 282 | 277 | 277 | 19,000 | 277 |
| 2008-06-13 | 274 | 281 | 271 | 276 | 22,000 | 276 |
| 2008-06-12 | 271 | 278 | 271 | 271 | 25,000 | 271 |
| 2008-06-11 | 265 | 278 | 264 | 276 | 25,000 | 276 |
| 2008-06-10 | 281 | 281 | 260 | 262 | 37,000 | 262 |
| 2008-06-09 | 275 | 281 | 275 | 281 | 20,000 | 281 |
| 2008-06-06 | 280 | 290 | 278 | 285 | 58,000 | 285 |
| 2008-06-05 | 274 | 275 | 272 | 275 | 12,000 | 275 |
| 2008-06-04 | 273 | 276 | 269 | 269 | 23,000 | 269 |
| 2008-06-03 | 274 | 275 | 270 | 275 | 26,000 | 275 |
| 2008-06-02 | 271 | 282 | 271 | 277 | 47,000 | 277 |
| 2008-05-30 | 259 | 271 | 258 | 271 | 49,000 | 271 |
| 2008-05-29 | 261 | 263 | 259 | 259 | 37,000 | 259 |
| 2008-05-28 | 264 | 265 | 250 | 265 | 113,000 | 265 |
| 2008-05-27 | 265 | 266 | 265 | 265 | 11,000 | 265 |
| 2008-05-26 | 263 | 265 | 262 | 265 | 29,000 | 265 |
| 2008-05-23 | 264 | 265 | 263 | 263 | 20,000 | 263 |
| 2008-05-22 | 260 | 269 | 260 | 263 | 16,000 | 263 |
| 2008-05-21 | 265 | 267 | 260 | 265 | 31,000 | 265 |
| 2008-05-20 | 269 | 270 | 265 | 265 | 20,000 | 265 |
| 2008-05-19 | 263 | 269 | 263 | 269 | 19,000 | 269 |
| 2008-05-16 | 265 | 268 | 263 | 266 | 23,000 | 266 |
| 2008-05-15 | 259 | 263 | 259 | 263 | 17,000 | 263 |
| 2008-05-14 | 254 | 258 | 254 | 258 | 12,000 | 258 |
| 2008-05-13 | 256 | 257 | 250 | 257 | 22,000 | 257 |
| 2008-05-12 | 256 | 258 | 255 | 258 | 16,000 | 258 |
| 2008-05-09 | 258 | 259 | 255 | 256 | 29,000 | 256 |
| 2008-05-08 | 252 | 255 | 252 | 253 | 18,000 | 253 |
| 2008-05-07 | 256 | 258 | 254 | 254 | 63,000 | 254 |
| 2008-05-02 | 255 | 263 | 253 | 260 | 22,000 | 260 |
| 2008-05-01 | 260 | 260 | 258 | 260 | 32,000 | 260 |
| 2008-04-30 | 270 | 270 | 256 | 266 | 90,000 | 266 |
| 2008-04-28 | 274 | 278 | 273 | 274 | 13,000 | 274 |
| 2008-04-25 | 279 | 279 | 270 | 274 | 34,000 | 274 |
| 2008-04-24 | 275 | 283 | 275 | 280 | 55,000 | 280 |
| 2008-04-23 | 261 | 271 | 261 | 271 | 47,000 | 271 |
| 2008-04-22 | 261 | 264 | 261 | 261 | 15,000 | 261 |
| 2008-04-21 | 264 | 264 | 260 | 260 | 13,000 | 260 |
| 2008-04-18 | 260 | 261 | 259 | 260 | 9,000 | 260 |
| 2008-04-17 | 263 | 265 | 261 | 261 | 38,000 | 261 |
| 2008-04-16 | 264 | 264 | 259 | 259 | 8,000 | 259 |
| 2008-04-15 | 258 | 259 | 257 | 257 | 17,000 | 257 |
| 2008-04-14 | 253 | 255 | 253 | 255 | 9,000 | 255 |
| 2008-04-11 | 261 | 263 | 261 | 261 | 15,000 | 261 |
| 2008-04-10 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2008-04-09 | 268 | 268 | 263 | 263 | 16,000 | 263 |
| 2008-04-08 | 264 | 268 | 263 | 264 | 37,000 | 264 |
| 2008-04-07 | 257 | 262 | 256 | 261 | 21,000 | 261 |
| 2008-04-04 | 256 | 257 | 253 | 253 | 12,000 | 253 |
| 2008-04-03 | 252 | 255 | 252 | 254 | 11,000 | 254 |
| 2008-04-02 | 252 | 254 | 248 | 250 | 44,000 | 250 |
| 2008-04-01 | 253 | 253 | 244 | 247 | 34,000 | 247 |
| 2008-03-31 | 258 | 258 | 246 | 250 | 134,000 | 250 |
| 2008-03-28 | 265 | 269 | 264 | 266 | 21,000 | 266 |
| 2008-03-27 | 266 | 268 | 266 | 266 | 6,000 | 266 |
| 2008-03-26 | 266 | 271 | 266 | 269 | 17,000 | 269 |
| 2008-03-25 | 272 | 272 | 263 | 270 | 60,000 | 270 |
| 2008-03-24 | 270 | 272 | 265 | 270 | 48,000 | 270 |
| 2008-03-21 | 271 | 271 | 265 | 270 | 21,000 | 270 |
| 2008-03-19 | 279 | 279 | 266 | 266 | 49,000 | 266 |
| 2008-03-18 | 267 | 270 | 266 | 266 | 15,000 | 266 |
| 2008-03-17 | 273 | 273 | 266 | 266 | 40,000 | 266 |
| 2008-03-14 | 292 | 292 | 280 | 280 | 22,000 | 280 |
| 2008-03-13 | 295 | 295 | 287 | 287 | 22,000 | 287 |
| 2008-03-12 | 299 | 300 | 295 | 297 | 53,000 | 297 |
| 2008-03-11 | 273 | 285 | 270 | 285 | 56,000 | 285 |
| 2008-03-10 | 285 | 287 | 276 | 276 | 39,000 | 276 |
| 2008-03-07 | 291 | 294 | 285 | 294 | 30,000 | 294 |
| 2008-03-06 | 290 | 298 | 290 | 298 | 29,000 | 298 |
| 2008-03-05 | 294 | 296 | 285 | 290 | 46,000 | 290 |
| 2008-03-04 | 297 | 301 | 297 | 298 | 34,000 | 298 |
| 2008-03-03 | 299 | 300 | 293 | 300 | 66,000 | 300 |
| 2008-02-29 | 302 | 309 | 301 | 302 | 45,000 | 302 |
| 2008-02-28 | 305 | 308 | 300 | 307 | 41,000 | 307 |
| 2008-02-27 | 303 | 310 | 303 | 304 | 69,000 | 304 |
| 2008-02-26 | 316 | 316 | 301 | 301 | 121,000 | 301 |
| 2008-02-25 | 288 | 310 | 288 | 309 | 480,000 | 309 |
| 2008-02-22 | 353 | 358 | 341 | 358 | 104,000 | 358 |
| 2008-02-21 | 360 | 363 | 351 | 357 | 83,000 | 357 |
| 2008-02-20 | 371 | 374 | 353 | 360 | 81,000 | 360 |
| 2008-02-19 | 365 | 374 | 361 | 370 | 139,000 | 370 |
| 2008-02-18 | 351 | 364 | 351 | 362 | 140,000 | 362 |
| 2008-02-15 | 313 | 343 | 312 | 337 | 177,000 | 337 |
| 2008-02-14 | 303 | 310 | 300 | 310 | 38,000 | 310 |
| 2008-02-13 | 294 | 303 | 294 | 303 | 27,000 | 303 |
| 2008-02-12 | 302 | 304 | 291 | 292 | 50,000 | 292 |
| 2008-02-08 | 302 | 302 | 299 | 301 | 65,000 | 301 |
| 2008-02-07 | 304 | 304 | 298 | 302 | 39,000 | 302 |
| 2008-02-06 | 302 | 305 | 296 | 303 | 78,000 | 303 |
| 2008-02-05 | 313 | 314 | 310 | 313 | 51,000 | 313 |
| 2008-02-04 | 310 | 314 | 310 | 312 | 36,000 | 312 |
| 2008-02-01 | 313 | 316 | 306 | 306 | 78,000 | 306 |
| 2008-01-31 | 311 | 313 | 306 | 313 | 23,000 | 313 |
| 2008-01-30 | 311 | 315 | 309 | 309 | 68,000 | 309 |
| 2008-01-29 | 312 | 314 | 306 | 308 | 54,000 | 308 |
| 2008-01-28 | 309 | 310 | 304 | 305 | 97,000 | 305 |
| 2008-01-25 | 313 | 319 | 308 | 319 | 165,000 | 319 |
| 2008-01-24 | 279 | 298 | 279 | 298 | 133,000 | 298 |
| 2008-01-23 | 285 | 286 | 269 | 276 | 105,000 | 276 |
| 2008-01-22 | 277 | 282 | 263 | 268 | 122,000 | 268 |
| 2008-01-21 | 301 | 301 | 293 | 295 | 102,000 | 295 |
| 2008-01-18 | 290 | 310 | 286 | 310 | 199,000 | 310 |
| 2008-01-17 | 312 | 314 | 296 | 302 | 145,000 | 302 |
| 2008-01-16 | 300 | 317 | 291 | 317 | 201,000 | 317 |
| 2008-01-15 | 334 | 337 | 315 | 325 | 108,000 | 325 |
| 2008-01-11 | 348 | 350 | 336 | 344 | 103,000 | 344 |
| 2008-01-10 | 357 | 359 | 345 | 352 | 69,000 | 352 |
| 2008-01-09 | 347 | 355 | 337 | 355 | 190,000 | 355 |
| 2008-01-08 | 363 | 367 | 352 | 356 | 152,000 | 356 |
| 2008-01-07 | 383 | 384 | 362 | 362 | 137,000 | 362 |
| 2008-01-04 | 392 | 394 | 385 | 386 | 79,000 | 386 |
分割・併合履歴 ： なし
