5010 日本精蝋(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028128127828027,000280
2011-12-2928328527827953,000279
2011-12-2828528828328741,000287
2011-12-2730530830330346,000303
2011-12-2631031130430742,000307
2011-12-2230230430230427,000304
2011-12-2130130229930216,000302
2011-12-2029830429830012,000300
2011-12-192992992972979,000297
2011-12-163033033033034,000303
2011-12-1530730730430412,000304
2011-12-1430631030631012,000310
2011-12-1330830930630813,000308
2011-12-1231131830631240,000312
2011-12-093173173153152,000315
2011-12-083163163163161,000316
2011-12-073173183173173,000317
2011-12-0632032031431435,000314
2011-12-0531132031132051,000320
2011-12-0230830830730826,000308
2011-12-0130931130531021,000310
2011-11-303063063043049,000304
2011-11-293013063013066,000306
2011-11-2830130330030112,000301
2011-11-2529830429530018,000300
2011-11-242922992902986,000298
2011-11-2228829328629310,000293
2011-11-212902902882903,000290
2011-11-1829029629029613,000296
2011-11-1729729829529619,000296
2011-11-162972992972977,000297
2011-11-1529830629829913,000299
2011-11-1429630129529810,000298
2011-11-112962992962994,000299
2011-11-1030030029529619,000296
2011-11-093053053013019,000301
2011-11-0830831130630912,000309
2011-11-073223223153168,000316
2011-11-0432432632032249,000322
2011-11-0230832030831942,000319
2011-11-0130031530031360,000313
2011-10-3130430429630334,000303
2011-10-2830430430030113,000301
2011-10-2730030029829912,000299
2011-10-262962972962972,000297
2011-10-253023022972978,000297
2011-10-2429730429730013,000300
2011-10-212972972972971,000297
2011-10-202922922882882,000288
2011-10-192922922922921,000292
2011-10-182882902882903,000290
2011-10-1729029028629012,000290
2011-10-142862902862903,000290
2011-10-132902902902902,000290
2011-10-122852852832843,000284
2011-10-1129229428528510,000285
2011-10-0728128427828413,000284
2011-10-0627827827327319,000273
2011-10-052782782732736,000273
2011-10-0428028027528016,000280
2011-10-032802852802857,000285
2011-09-3028729028528511,000285
2011-09-292882882842873,000287
2011-09-2829429428728711,000287
2011-09-272892902852896,000289
2011-09-2629529528228421,000284
2011-09-2229729729229574,000295
2011-09-213003003003001,000300
2011-09-2029830029629959,000299
2011-09-1630030029729917,000299
2011-09-153003002962962,000296
2011-09-142972982962989,000298
2011-09-1329829829729810,000298
2011-09-122962992962996,000299
2011-09-093003013003006,000300
2011-09-083003003003007,000300
2011-09-072982982982981,000298
2011-09-0630530529629621,000296
2011-09-0529830929830911,000309
2011-09-023033033033033,000303
2011-09-0130630830530612,000306
2011-08-3130630630430411,000304
2011-08-303073073023065,000306
2011-08-2930130129929931,000299
2011-08-2629830229529629,000296
2011-08-2530331029929915,000299
2011-08-2430030129730113,000301
2011-08-2330130129329334,000293
2011-08-2230030329930322,000303
2011-08-1930930930530514,000305
2011-08-1831731731331317,000313
2011-08-1731932031831915,000319
2011-08-1632332431931915,000319
2011-08-1531832331832312,000323
2011-08-1232832831931924,000319
2011-08-1131032031032031,000320
2011-08-1032232231032054,000320
2011-08-09308316292315200,000315
2011-08-0833033031932055,000320
2011-08-0533033432633266,000332
2011-08-0433834233634234,000342
2011-08-0333333533333573,000335
2011-08-02347354336339212,000339
2011-08-01355365350351680,000351
2011-07-2933233332833148,000331
2011-07-2833933932833246,000332
2011-07-2733834133034079,000340
2011-07-2633834433833815,000338
2011-07-2533734033733732,000337
2011-07-2232933232933217,000332
2011-07-213273303273278,000327
2011-07-2033033032532520,000325
2011-07-193303313303319,000331
2011-07-153303303253267,000326
2011-07-1433133233033015,000330
2011-07-1333033332633313,000333
2011-07-1232833332632624,000326
2011-07-1132733032533022,000330
2011-07-0832732832532621,000326
2011-07-0732532732132614,000326
2011-07-0632532732532721,000327
2011-07-053223233223235,000323
2011-07-043233243233242,000324
2011-07-013253253223239,000323
2011-06-3032832832132414,000324
2011-06-293183203183208,000320
2011-06-283233233173176,000317
2011-06-273253253183197,000319
2011-06-2432432431931936,000319
2011-06-233233243223238,000323
2011-06-223233233203204,000320
2011-06-2131331831331714,000317
2011-06-203123143123148,000314
2011-06-1731231230830917,000309
2011-06-1631231431231314,000313
2011-06-1531531531331310,000313
2011-06-1431031331031310,000313
2011-06-1331431431031021,000310
2011-06-103133163133137,000313
2011-06-0931031331031313,000313
2011-06-083103133103135,000313
2011-06-0730731230531229,000312
2011-06-0631631931531525,000315
2011-06-0332832832232211,000322
2011-06-0232732932532919,000329
2011-06-0133933933433616,000336
2011-05-31350360334337247,000337
2011-05-3032632632532617,000326
2011-05-2731331831031818,000318
2011-05-2631031030530512,000305
2011-05-253143143093094,000309
2011-05-2430031030030627,000306
2011-05-2331231331031015,000310
2011-05-203203203113119,000311
2011-05-193233233233232,000323
2011-05-183223223223223,000322
2011-05-1731131730831440,000314
2011-05-1631032031031915,000319
2011-05-1332533031231626,000316
2011-05-1232033032032230,000322
2011-05-113363363303305,000330
2011-05-1033334031833195,000331
2011-05-0932534132433260,000332
2011-05-0632432531832332,000323
2011-05-02332341308332129,000332
2011-04-28310338310331271,000331
2011-04-2727527927527811,000278
2011-04-2627527827027526,000275
2011-04-2528228627527531,000275
2011-04-2228228227628019,000280
2011-04-2128028628028027,000280
2011-04-202782782782786,000278
2011-04-192812812742787,000278
2011-04-182802872802876,000287
2011-04-1527927927027911,000279
2011-04-132742742742745,000274
2011-04-122702822702825,000282
2011-04-112732732732731,000273
2011-04-082612682612685,000268
2011-04-0727427526226817,000268
2011-04-0627127126927113,000271
2011-04-0528128427627664,000276
2011-04-0428328627127928,000279
2011-04-0129029228529113,000291
2011-03-312882902882906,000290
2011-03-3028028627828619,000286
2011-03-2927227727227223,000272
2011-03-2828528527027522,000275
2011-03-2527828627128544,000285
2011-03-2428228227227218,000272
2011-03-23280290278282175,000282
2011-03-2227028427027990,000279
2011-03-1823926923926566,000265
2011-03-1721024321024381,000243
2011-03-1620425320423574,000235
2011-03-15273273194210150,000210
2011-03-14257300257274126,000274
2011-03-1130531030230550,000305
2011-03-1032032031131151,000311
2011-03-093243243203208,000320
2011-03-0832432531931911,000319
2011-03-073193193183185,000318
2011-03-0432132532032240,000322
2011-03-0331732131631817,000318
2011-03-0232632931931953,000319
2011-03-0133233332833129,000331
2011-02-2831833431833450,000334
2011-02-2531331931031945,000319
2011-02-2432132531331492,000314
2011-02-23320329312329119,000329
2011-02-2233033532632865,000328
2011-02-2133033632933146,000331
2011-02-1833434233333762,000337
2011-02-17333338320332142,000332
2011-02-1634034033433559,000335
2011-02-15346348330337247,000337
2011-02-1436236335536376,000363
2011-02-1035036034635988,000359
2011-02-09353358343346107,000346
2011-02-08359367343348266,000348
2011-02-07335350335350155,000350
2011-02-0432833532833328,000333
2011-02-0333533733133342,000333
2011-02-02337338330335105,000335
2011-02-01320338320330148,000330
2011-01-31301315301315102,000315
2011-01-2831331330031288,000312
2011-01-2731331430431178,000311
2011-01-26317320301311273,000311
2011-01-25293310290301244,000301
2011-01-2428028227628265,000282
2011-01-21284289267275100,000275
2011-01-2028228528128110,000281
2011-01-1928328428028423,000284
2011-01-1828528527828319,000283
2011-01-1728028327728256,000282
2011-01-1427328027128035,000280
2011-01-1327627827327612,000276
2011-01-1227528127127462,000274
2011-01-1127228026927443,000274
2011-01-0727027227027219,000272
2011-01-0627327526727043,000270
2011-01-0527127126726923,000269
2011-01-0427327326927228,000272

分割・併合履歴 : なし