5010 日本精蝋(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	269	269	265	267	14,000	267
2010-12-29	272	275	270	270	8,000	270
2010-12-28	275	275	267	274	21,000	274
2010-12-27	278	278	271	277	19,000	277
2010-12-24	282	282	274	280	17,000	280
2010-12-22	286	290	285	285	42,000	285
2010-12-21	279	286	275	286	74,000	286
2010-12-20	271	280	270	277	63,000	277
2010-12-17	264	270	262	269	16,000	269
2010-12-16	263	265	258	263	32,000	263
2010-12-15	273	274	255	260	91,000	260
2010-12-14	266	274	266	267	37,000	267
2010-12-13	276	277	266	274	51,000	274
2010-12-10	270	270	266	270	29,000	270
2010-12-09	265	279	263	273	47,000	273
2010-12-08	257	263	255	263	48,000	263
2010-12-07	255	260	253	253	20,000	253
2010-12-06	255	255	251	255	12,000	255
2010-12-03	258	258	257	257	6,000	257
2010-12-02	256	256	253	254	3,000	254
2010-12-01	252	256	251	256	7,000	256
2010-11-30	253	255	251	253	8,000	253
2010-11-29	259	259	251	256	22,000	256
2010-11-26	254	257	254	257	9,000	257
2010-11-25	258	258	250	252	18,000	252
2010-11-24	245	257	245	257	17,000	257
2010-11-22	248	251	248	251	7,000	251
2010-11-19	249	252	245	248	28,000	248
2010-11-18	250	250	241	249	15,000	249
2010-11-17	247	249	247	249	5,000	249
2010-11-16	242	249	242	249	10,000	249
2010-11-15	239	245	235	245	12,000	245
2010-11-12	240	240	235	238	11,000	238
2010-11-11	240	243	240	242	7,000	242
2010-11-10	239	239	239	239	6,000	239
2010-11-09	235	237	235	235	11,000	235
2010-11-08	232	236	230	235	16,000	235
2010-11-05	235	235	230	230	15,000	230
2010-11-04	228	233	228	233	21,000	233
2010-11-02	232	233	225	226	25,000	226
2010-11-01	240	240	236	236	15,000	236
2010-10-29	237	244	237	244	16,000	244
2010-10-28	242	245	240	244	17,000	244
2010-10-27	242	242	240	240	17,000	240
2010-10-26	240	241	238	240	9,000	240
2010-10-25	237	240	237	240	10,000	240
2010-10-22	237	237	230	236	6,000	236
2010-10-21	234	235	234	234	4,000	234
2010-10-20	235	239	230	235	12,000	235
2010-10-19	238	242	238	241	15,000	241
2010-10-18	242	246	237	246	24,000	246
2010-10-15	250	250	245	245	13,000	245
2010-10-14	248	250	247	250	10,000	250
2010-10-13	245	250	245	250	9,000	250
2010-10-12	251	251	247	248	16,000	248
2010-10-08	251	254	251	252	5,000	252
2010-10-07	252	253	252	252	5,000	252
2010-10-06	252	256	250	250	24,000	250
2010-10-05	253	253	252	252	2,000	252
2010-10-04	255	256	254	254	8,000	254
2010-10-01	254	256	254	256	2,000	256
2010-09-30	256	259	256	259	3,000	259
2010-09-29	257	259	257	259	12,000	259
2010-09-28	265	265	265	265	1,000	265
2010-09-27	268	268	263	265	5,000	265
2010-09-24	270	270	258	268	23,000	268
2010-09-22	265	268	259	268	8,000	268
2010-09-21	257	259	257	259	3,000	259
2010-09-17	260	261	256	261	19,000	261
2010-09-16	257	257	250	250	10,000	250
2010-09-15	255	262	255	262	7,000	262
2010-09-14	264	264	251	252	9,000	252
2010-09-13	247	257	247	257	23,000	257
2010-09-10	244	244	244	244	1,000	244
2010-09-09	246	247	245	246	7,000	246
2010-09-08	245	249	244	249	8,000	249
2010-09-07	247	247	247	247	2,000	247
2010-09-06	250	254	246	254	3,000	254
2010-09-03	247	247	247	247	1,000	247
2010-09-02	247	247	247	247	1,000	247
2010-09-01	242	247	242	247	2,000	247
2010-08-31	244	244	242	242	2,000	242
2010-08-30	251	252	250	252	5,000	252
2010-08-27	241	256	241	256	3,000	256
2010-08-26	240	248	240	248	5,000	248
2010-08-25	244	244	244	244	1,000	244
2010-08-24	248	250	248	250	2,000	250
2010-08-23	245	252	245	252	16,000	252
2010-08-20	244	244	244	244	15,000	244
2010-08-19	250	250	244	244	7,000	244
2010-08-18	243	246	243	246	4,000	246
2010-08-17	241	242	241	242	4,000	242
2010-08-16	250	250	250	250	1,000	250
2010-08-13	239	250	235	250	12,000	250
2010-08-12	242	242	236	236	19,000	236
2010-08-11	252	253	248	248	13,000	248
2010-08-10	251	257	251	252	15,000	252
2010-08-09	266	266	255	256	26,000	256
2010-08-06	274	274	260	267	33,000	267
2010-08-05	269	278	269	275	15,000	275
2010-08-04	280	280	267	267	18,000	267
2010-08-03	289	289	284	285	46,000	285
2010-08-02	290	292	282	283	75,000	283
2010-07-30	280	284	276	284	38,000	284
2010-07-29	269	278	268	278	13,000	278
2010-07-28	267	275	264	275	10,000	275
2010-07-27	262	264	258	263	7,000	263
2010-07-26	254	258	254	258	4,000	258
2010-07-23	257	257	252	252	7,000	252
2010-07-22	255	255	250	250	13,000	250
2010-07-21	256	258	256	256	6,000	256
2010-07-20	259	259	258	258	4,000	258
2010-07-16	260	260	252	260	21,000	260
2010-07-15	260	262	260	262	3,000	262
2010-07-14	272	276	265	265	18,000	265
2010-07-13	273	273	266	266	8,000	266
2010-07-12	264	281	264	281	174,000	281
2010-07-09	265	265	260	260	6,000	260
2010-07-08	262	266	262	262	11,000	262
2010-07-07	260	262	260	261	8,000	261
2010-07-06	258	258	255	256	11,000	256
2010-07-05	260	260	255	260	13,000	260
2010-07-02	255	260	255	260	4,000	260
2010-07-01	263	263	252	252	8,000	252
2010-06-30	251	256	250	256	16,000	256
2010-06-29	266	266	256	256	162,000	256
2010-06-28	275	275	261	268	12,000	268
2010-06-25	277	277	268	275	20,000	275
2010-06-24	276	279	276	279	12,000	279
2010-06-23	280	280	278	279	5,000	279
2010-06-22	280	281	280	280	3,000	280
2010-06-21	281	282	281	281	3,000	281
2010-06-18	285	286	280	281	13,000	281
2010-06-17	283	287	283	284	25,000	284
2010-06-16	290	296	283	283	33,000	283
2010-06-15	289	289	285	287	10,000	287
2010-06-14	282	290	282	290	39,000	290
2010-06-11	278	281	278	281	13,000	281
2010-06-10	280	280	273	276	9,000	276
2010-06-09	275	278	272	272	25,000	272
2010-06-08	275	285	272	275	20,000	275
2010-06-07	280	280	274	275	33,000	275
2010-06-04	283	285	275	279	25,000	279
2010-06-03	289	289	279	289	20,000	289
2010-06-02	285	290	274	276	50,000	276
2010-06-01	290	295	280	290	125,000	290
2010-05-31	312	318	283	303	253,000	303
2010-05-28	245	246	240	240	7,000	240
2010-05-27	237	245	236	245	6,000	245
2010-05-26	235	245	235	245	6,000	245
2010-05-25	238	242	235	235	5,000	235
2010-05-24	236	244	236	244	10,000	244
2010-05-21	238	238	231	235	80,000	235
2010-05-20	250	251	243	244	10,000	244
2010-05-19	240	245	227	245	28,000	245
2010-05-18	261	261	243	248	28,000	248
2010-05-17	261	263	258	260	20,000	260
2010-05-14	265	265	263	264	15,000	264
2010-05-13	273	273	260	263	9,000	263
2010-05-12	271	271	263	265	30,000	265
2010-05-11	305	305	271	271	25,000	271
2010-05-10	262	285	262	285	37,000	285
2010-05-07	260	260	240	260	63,000	260
2010-05-06	270	278	267	273	23,000	273
2010-04-30	287	293	286	289	23,000	289
2010-04-28	282	290	278	282	57,000	282
2010-04-27	270	310	270	298	246,000	298
2010-04-26	245	249	245	249	11,000	249
2010-04-23	233	245	230	245	20,000	245
2010-04-22	235	235	232	233	4,000	233
2010-04-21	244	244	235	235	5,000	235
2010-04-20	236	243	236	236	12,000	236
2010-04-19	235	235	235	235	5,000	235
2010-04-16	250	250	240	240	11,000	240
2010-04-15	245	250	245	249	14,000	249
2010-04-14	250	250	240	242	7,000	242
2010-04-13	251	252	235	245	40,000	245
2010-04-12	236	269	236	251	92,000	251
2010-04-09	229	237	229	236	24,000	236
2010-04-08	223	229	223	229	8,000	229
2010-04-07	220	229	220	229	25,000	229
2010-04-06	224	224	218	218	21,000	218
2010-04-05	206	224	206	217	61,000	217
2010-04-02	197	209	196	203	36,000	203
2010-04-01	196	197	194	197	18,000	197
2010-03-31	194	200	194	196	15,000	196
2010-03-30	193	194	193	193	12,000	193
2010-03-29	190	190	190	190	9,000	190
2010-03-26	190	190	189	189	10,000	189
2010-03-25	198	198	190	190	33,000	190
2010-03-24	190	190	190	190	24,000	190
2010-03-23	190	192	190	192	11,000	192
2010-03-19	189	189	189	189	5,000	189
2010-03-18	191	192	190	190	6,000	190
2010-03-17	185	190	185	188	13,000	188
2010-03-16	191	191	176	185	53,000	185
2010-03-15	191	195	189	195	16,000	195
2010-03-12	194	194	190	190	16,000	190
2010-03-11	199	205	194	194	45,000	194
2010-03-10	185	199	185	194	35,000	194
2010-03-09	177	185	177	185	44,000	185
2010-03-08	178	180	173	177	28,000	177
2010-03-05	168	173	168	173	11,000	173
2010-03-04	168	169	167	169	6,000	169
2010-03-03	166	168	166	168	9,000	168
2010-03-02	165	165	164	164	4,000	164
2010-03-01	165	165	163	163	12,000	163
2010-02-26	165	165	165	165	13,000	165
2010-02-25	165	165	165	165	5,000	165
2010-02-24	165	165	165	165	1,000	165
2010-02-23	162	168	162	165	34,000	165
2010-02-22	157	162	157	161	11,000	161
2010-02-19	159	159	157	157	10,000	157
2010-02-18	158	160	158	160	19,000	160
2010-02-17	158	159	156	159	30,000	159
2010-02-16	162	165	158	158	108,000	158
2010-02-15	155	175	155	165	72,000	165
2010-02-12	139	140	137	140	9,000	140
2010-02-10	136	139	135	135	8,000	135
2010-02-09	134	135	134	135	9,000	135
2010-02-05	137	143	135	137	13,000	137
2010-02-04	140	142	139	139	12,000	139
2010-02-03	137	140	137	140	12,000	140
2010-02-02	136	136	136	136	3,000	136
2010-02-01	135	139	135	139	2,000	139
2010-01-29	140	140	140	140	2,000	140
2010-01-28	140	140	140	140	3,000	140
2010-01-27	135	140	135	140	2,000	140
2010-01-22	141	141	141	141	4,000	141
2010-01-21	135	139	135	136	189,000	136
2010-01-20	135	135	135	135	2,000	135
2010-01-19	136	136	136	136	4,000	136
2010-01-18	135	137	135	136	7,000	136
2010-01-15	139	139	137	137	8,000	137
2010-01-14	136	144	136	144	18,000	144
2010-01-08	134	134	132	132	4,000	132
2010-01-05	140	140	139	139	5,000	139
2010-01-04	131	132	129	132	5,000	132

分割・併合履歴：なし