5010 日本精蝋(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-12-28 | 130 | 133 | 130 | 133 | 3,000 | 133 |
| 2009-12-25 | 142 | 142 | 139 | 139 | 12,000 | 139 |
| 2009-12-24 | 140 | 142 | 138 | 141 | 26,000 | 141 |
| 2009-12-22 | 141 | 141 | 134 | 135 | 8,000 | 135 |
| 2009-12-21 | 138 | 138 | 137 | 138 | 8,000 | 138 |
| 2009-12-18 | 136 | 136 | 135 | 136 | 6,000 | 136 |
| 2009-12-17 | 134 | 137 | 132 | 137 | 8,000 | 137 |
| 2009-12-16 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2009-12-15 | 130 | 131 | 130 | 131 | 5,000 | 131 |
| 2009-12-14 | 130 | 133 | 127 | 133 | 20,000 | 133 |
| 2009-12-11 | 132 | 132 | 130 | 130 | 8,000 | 130 |
| 2009-12-10 | 135 | 135 | 130 | 132 | 6,000 | 132 |
| 2009-12-09 | 133 | 133 | 130 | 132 | 12,000 | 132 |
| 2009-12-08 | 133 | 134 | 131 | 133 | 17,000 | 133 |
| 2009-12-07 | 143 | 143 | 143 | 143 | 8,000 | 143 |
| 2009-12-04 | 135 | 135 | 128 | 128 | 6,000 | 128 |
| 2009-12-03 | 127 | 132 | 127 | 132 | 7,000 | 132 |
| 2009-12-02 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2009-12-01 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2009-11-30 | 126 | 129 | 125 | 129 | 23,000 | 129 |
| 2009-11-27 | 130 | 130 | 126 | 126 | 3,000 | 126 |
| 2009-11-25 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2009-11-24 | 126 | 126 | 124 | 125 | 9,000 | 125 |
| 2009-11-20 | 120 | 124 | 119 | 124 | 184,000 | 124 |
| 2009-11-19 | 133 | 133 | 124 | 125 | 20,000 | 125 |
| 2009-11-18 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2009-11-17 | 146 | 146 | 138 | 138 | 8,000 | 138 |
| 2009-11-16 | 143 | 143 | 141 | 141 | 6,000 | 141 |
| 2009-11-13 | 149 | 149 | 146 | 146 | 4,000 | 146 |
| 2009-11-12 | 149 | 149 | 149 | 149 | 8,000 | 149 |
| 2009-11-11 | 148 | 148 | 147 | 147 | 5,000 | 147 |
| 2009-11-06 | 148 | 151 | 148 | 151 | 3,000 | 151 |
| 2009-11-04 | 149 | 149 | 148 | 148 | 2,000 | 148 |
| 2009-10-30 | 152 | 152 | 147 | 151 | 11,000 | 151 |
| 2009-10-29 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2009-10-26 | 152 | 157 | 152 | 157 | 11,000 | 157 |
| 2009-10-23 | 155 | 160 | 155 | 160 | 15,000 | 160 |
| 2009-10-22 | 152 | 152 | 150 | 150 | 7,000 | 150 |
| 2009-10-19 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-10-16 | 156 | 156 | 150 | 150 | 10,000 | 150 |
| 2009-10-15 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2009-10-14 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-10-13 | 148 | 150 | 146 | 150 | 10,000 | 150 |
| 2009-10-09 | 146 | 147 | 146 | 147 | 5,000 | 147 |
| 2009-10-06 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2009-10-01 | 148 | 148 | 145 | 145 | 3,000 | 145 |
| 2009-09-30 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-09-28 | 155 | 155 | 148 | 148 | 5,000 | 148 |
| 2009-09-25 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-09-24 | 161 | 165 | 156 | 156 | 9,000 | 156 |
| 2009-09-18 | 155 | 162 | 150 | 162 | 13,000 | 162 |
| 2009-09-16 | 151 | 151 | 150 | 151 | 5,000 | 151 |
| 2009-09-15 | 149 | 150 | 149 | 150 | 9,000 | 150 |
| 2009-09-14 | 156 | 156 | 152 | 153 | 7,000 | 153 |
| 2009-09-11 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2009-09-10 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-09-08 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-09-07 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-09-04 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2009-09-03 | 155 | 157 | 155 | 156 | 9,000 | 156 |
| 2009-09-02 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2009-09-01 | 158 | 163 | 158 | 159 | 13,000 | 159 |
| 2009-08-31 | 161 | 161 | 158 | 158 | 10,000 | 158 |
| 2009-08-28 | 159 | 161 | 159 | 161 | 6,000 | 161 |
| 2009-08-27 | 159 | 159 | 158 | 158 | 8,000 | 158 |
| 2009-08-26 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-08-25 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2009-08-24 | 166 | 166 | 163 | 163 | 8,000 | 163 |
| 2009-08-21 | 164 | 167 | 163 | 167 | 10,000 | 167 |
| 2009-08-20 | 162 | 163 | 162 | 163 | 6,000 | 163 |
| 2009-08-19 | 160 | 162 | 160 | 162 | 5,000 | 162 |
| 2009-08-18 | 161 | 161 | 160 | 160 | 10,000 | 160 |
| 2009-08-17 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2009-08-14 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-08-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-08-12 | 162 | 162 | 160 | 160 | 2,000 | 160 |
| 2009-08-11 | 160 | 162 | 160 | 161 | 5,000 | 161 |
| 2009-08-10 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2009-08-07 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2009-08-06 | 162 | 162 | 160 | 162 | 4,000 | 162 |
| 2009-08-05 | 163 | 167 | 162 | 162 | 4,000 | 162 |
| 2009-08-04 | 160 | 168 | 160 | 168 | 19,000 | 168 |
| 2009-08-03 | 158 | 160 | 158 | 160 | 15,000 | 160 |
| 2009-07-31 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2009-07-30 | 159 | 160 | 158 | 160 | 7,000 | 160 |
| 2009-07-29 | 162 | 162 | 161 | 161 | 3,000 | 161 |
| 2009-07-28 | 158 | 160 | 158 | 160 | 5,000 | 160 |
| 2009-07-27 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2009-07-24 | 160 | 160 | 159 | 160 | 9,000 | 160 |
| 2009-07-23 | 160 | 160 | 158 | 160 | 9,000 | 160 |
| 2009-07-22 | 159 | 159 | 156 | 156 | 12,000 | 156 |
| 2009-07-21 | 153 | 153 | 151 | 151 | 10,000 | 151 |
| 2009-07-17 | 157 | 159 | 150 | 155 | 113,000 | 155 |
| 2009-07-16 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 2009-07-15 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2009-07-14 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2009-07-13 | 166 | 166 | 159 | 159 | 3,000 | 159 |
| 2009-07-10 | 161 | 168 | 158 | 168 | 27,000 | 168 |
| 2009-07-09 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 2009-07-08 | 169 | 169 | 165 | 166 | 6,000 | 166 |
| 2009-07-07 | 179 | 179 | 174 | 174 | 12,000 | 174 |
| 2009-07-06 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2009-07-03 | 168 | 173 | 168 | 173 | 3,000 | 173 |
| 2009-07-02 | 177 | 178 | 176 | 178 | 11,000 | 178 |
| 2009-07-01 | 178 | 178 | 174 | 175 | 9,000 | 175 |
| 2009-06-30 | 172 | 173 | 169 | 169 | 11,000 | 169 |
| 2009-06-29 | 172 | 175 | 171 | 171 | 19,000 | 171 |
| 2009-06-26 | 175 | 180 | 170 | 170 | 23,000 | 170 |
| 2009-06-25 | 175 | 180 | 175 | 175 | 4,000 | 175 |
| 2009-06-23 | 182 | 185 | 182 | 185 | 11,000 | 185 |
| 2009-06-22 | 178 | 180 | 178 | 180 | 6,000 | 180 |
| 2009-06-19 | 183 | 187 | 183 | 185 | 7,000 | 185 |
| 2009-06-18 | 175 | 189 | 174 | 188 | 37,000 | 188 |
| 2009-06-17 | 174 | 179 | 173 | 179 | 20,000 | 179 |
| 2009-06-16 | 179 | 179 | 166 | 173 | 20,000 | 173 |
| 2009-06-15 | 177 | 180 | 177 | 180 | 10,000 | 180 |
| 2009-06-12 | 184 | 185 | 175 | 176 | 40,000 | 176 |
| 2009-06-11 | 190 | 190 | 181 | 181 | 18,000 | 181 |
| 2009-06-10 | 191 | 193 | 185 | 190 | 14,000 | 190 |
| 2009-06-09 | 195 | 195 | 183 | 183 | 19,000 | 183 |
| 2009-06-08 | 197 | 200 | 193 | 197 | 35,000 | 197 |
| 2009-06-05 | 185 | 194 | 185 | 193 | 60,000 | 193 |
| 2009-06-04 | 165 | 180 | 165 | 180 | 47,000 | 180 |
| 2009-06-03 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2009-06-02 | 164 | 164 | 162 | 164 | 26,000 | 164 |
| 2009-06-01 | 160 | 160 | 156 | 158 | 26,000 | 158 |
| 2009-05-29 | 158 | 159 | 157 | 157 | 13,000 | 157 |
| 2009-05-28 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2009-05-27 | 158 | 158 | 156 | 156 | 6,000 | 156 |
| 2009-05-26 | 156 | 156 | 153 | 156 | 17,000 | 156 |
| 2009-05-25 | 161 | 161 | 152 | 155 | 112,000 | 155 |
| 2009-05-22 | 168 | 168 | 160 | 165 | 17,000 | 165 |
| 2009-05-21 | 153 | 175 | 153 | 165 | 46,000 | 165 |
| 2009-05-20 | 145 | 150 | 145 | 150 | 33,000 | 150 |
| 2009-05-19 | 144 | 145 | 142 | 142 | 10,000 | 142 |
| 2009-05-18 | 144 | 144 | 141 | 141 | 2,000 | 141 |
| 2009-05-15 | 141 | 143 | 140 | 142 | 9,000 | 142 |
| 2009-05-14 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-05-13 | 140 | 144 | 140 | 142 | 8,000 | 142 |
| 2009-05-12 | 140 | 144 | 139 | 144 | 6,000 | 144 |
| 2009-05-11 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2009-05-08 | 140 | 140 | 138 | 140 | 3,000 | 140 |
| 2009-05-07 | 133 | 138 | 133 | 138 | 18,000 | 138 |
| 2009-05-01 | 132 | 132 | 130 | 130 | 32,000 | 130 |
| 2009-04-30 | 134 | 134 | 130 | 130 | 47,000 | 130 |
| 2009-04-28 | 135 | 138 | 135 | 137 | 46,000 | 137 |
| 2009-04-27 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-04-24 | 136 | 138 | 136 | 138 | 10,000 | 138 |
| 2009-04-23 | 136 | 136 | 134 | 136 | 7,000 | 136 |
| 2009-04-22 | 132 | 135 | 132 | 135 | 15,000 | 135 |
| 2009-04-21 | 130 | 135 | 130 | 135 | 10,000 | 135 |
| 2009-04-20 | 132 | 135 | 132 | 133 | 14,000 | 133 |
| 2009-04-17 | 130 | 132 | 128 | 132 | 6,000 | 132 |
| 2009-04-16 | 132 | 132 | 128 | 128 | 2,000 | 128 |
| 2009-04-15 | 130 | 130 | 129 | 130 | 4,000 | 130 |
| 2009-04-14 | 126 | 128 | 126 | 128 | 7,000 | 128 |
| 2009-04-13 | 128 | 130 | 126 | 130 | 19,000 | 130 |
| 2009-04-10 | 130 | 130 | 128 | 128 | 8,000 | 128 |
| 2009-04-09 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2009-04-08 | 135 | 135 | 130 | 130 | 19,000 | 130 |
| 2009-04-06 | 138 | 139 | 137 | 139 | 20,000 | 139 |
| 2009-04-03 | 137 | 139 | 130 | 130 | 20,000 | 130 |
| 2009-04-02 | 136 | 139 | 136 | 136 | 12,000 | 136 |
| 2009-04-01 | 131 | 132 | 131 | 132 | 5,000 | 132 |
| 2009-03-31 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 2009-03-30 | 132 | 134 | 130 | 134 | 19,000 | 134 |
| 2009-03-27 | 125 | 137 | 125 | 132 | 23,000 | 132 |
| 2009-03-26 | 114 | 121 | 112 | 121 | 18,000 | 121 |
| 2009-03-25 | 116 | 116 | 112 | 114 | 29,000 | 114 |
| 2009-03-24 | 119 | 119 | 117 | 119 | 6,000 | 119 |
| 2009-03-23 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2009-03-19 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2009-03-18 | 119 | 119 | 114 | 117 | 16,000 | 117 |
| 2009-03-17 | 119 | 119 | 119 | 119 | 10,000 | 119 |
| 2009-03-16 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2009-03-13 | 123 | 123 | 120 | 120 | 7,000 | 120 |
| 2009-03-12 | 124 | 124 | 120 | 120 | 9,000 | 120 |
| 2009-03-11 | 121 | 127 | 121 | 127 | 3,000 | 127 |
| 2009-03-05 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 2009-03-03 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2009-03-02 | 118 | 122 | 118 | 120 | 4,000 | 120 |
| 2009-02-26 | 118 | 119 | 114 | 118 | 11,000 | 118 |
| 2009-02-25 | 118 | 123 | 118 | 123 | 5,000 | 123 |
| 2009-02-24 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2009-02-23 | 119 | 120 | 114 | 120 | 17,000 | 120 |
| 2009-02-20 | 113 | 121 | 113 | 121 | 14,000 | 121 |
| 2009-02-19 | 124 | 124 | 115 | 120 | 24,000 | 120 |
| 2009-02-18 | 130 | 130 | 120 | 130 | 40,000 | 130 |
| 2009-02-17 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2009-02-16 | 140 | 140 | 138 | 138 | 2,000 | 138 |
| 2009-02-13 | 130 | 140 | 130 | 140 | 15,000 | 140 |
| 2009-02-12 | 136 | 140 | 135 | 136 | 6,000 | 136 |
| 2009-02-10 | 137 | 137 | 135 | 135 | 5,000 | 135 |
| 2009-02-09 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 2009-02-06 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2009-02-05 | 140 | 145 | 137 | 140 | 10,000 | 140 |
| 2009-02-04 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2009-02-03 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2009-02-02 | 139 | 139 | 135 | 135 | 19,000 | 135 |
| 2009-01-30 | 141 | 145 | 138 | 143 | 13,000 | 143 |
| 2009-01-29 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2009-01-27 | 140 | 147 | 140 | 145 | 17,000 | 145 |
| 2009-01-26 | 155 | 155 | 150 | 150 | 16,000 | 150 |
| 2009-01-23 | 160 | 162 | 152 | 155 | 14,000 | 155 |
| 2009-01-22 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2009-01-21 | 160 | 163 | 155 | 163 | 13,000 | 163 |
| 2009-01-19 | 166 | 166 | 161 | 164 | 7,000 | 164 |
| 2009-01-16 | 167 | 167 | 165 | 165 | 7,000 | 165 |
| 2009-01-15 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2009-01-14 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-01-13 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2009-01-09 | 159 | 167 | 159 | 167 | 11,000 | 167 |
| 2009-01-08 | 162 | 164 | 159 | 164 | 5,000 | 164 |
| 2009-01-07 | 161 | 165 | 161 | 165 | 10,000 | 165 |
| 2009-01-06 | 160 | 170 | 160 | 161 | 17,000 | 161 |
| 2009-01-05 | 160 | 160 | 160 | 160 | 2,000 | 160 |
分割・併合履歴 ： なし
