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
