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
2011-12-30	281	281	278	280	27,000	280
2011-12-29	283	285	278	279	53,000	279
2011-12-28	285	288	283	287	41,000	287
2011-12-27	305	308	303	303	46,000	303
2011-12-26	310	311	304	307	42,000	307
2011-12-22	302	304	302	304	27,000	304
2011-12-21	301	302	299	302	16,000	302
2011-12-20	298	304	298	300	12,000	300
2011-12-19	299	299	297	297	9,000	297
2011-12-16	303	303	303	303	4,000	303
2011-12-15	307	307	304	304	12,000	304
2011-12-14	306	310	306	310	12,000	310
2011-12-13	308	309	306	308	13,000	308
2011-12-12	311	318	306	312	40,000	312
2011-12-09	317	317	315	315	2,000	315
2011-12-08	316	316	316	316	1,000	316
2011-12-07	317	318	317	317	3,000	317
2011-12-06	320	320	314	314	35,000	314
2011-12-05	311	320	311	320	51,000	320
2011-12-02	308	308	307	308	26,000	308
2011-12-01	309	311	305	310	21,000	310
2011-11-30	306	306	304	304	9,000	304
2011-11-29	301	306	301	306	6,000	306
2011-11-28	301	303	300	301	12,000	301
2011-11-25	298	304	295	300	18,000	300
2011-11-24	292	299	290	298	6,000	298
2011-11-22	288	293	286	293	10,000	293
2011-11-21	290	290	288	290	3,000	290
2011-11-18	290	296	290	296	13,000	296
2011-11-17	297	298	295	296	19,000	296
2011-11-16	297	299	297	297	7,000	297
2011-11-15	298	306	298	299	13,000	299
2011-11-14	296	301	295	298	10,000	298
2011-11-11	296	299	296	299	4,000	299
2011-11-10	300	300	295	296	19,000	296
2011-11-09	305	305	301	301	9,000	301
2011-11-08	308	311	306	309	12,000	309
2011-11-07	322	322	315	316	8,000	316
2011-11-04	324	326	320	322	49,000	322
2011-11-02	308	320	308	319	42,000	319
2011-11-01	300	315	300	313	60,000	313
2011-10-31	304	304	296	303	34,000	303
2011-10-28	304	304	300	301	13,000	301
2011-10-27	300	300	298	299	12,000	299
2011-10-26	296	297	296	297	2,000	297
2011-10-25	302	302	297	297	8,000	297
2011-10-24	297	304	297	300	13,000	300
2011-10-21	297	297	297	297	1,000	297
2011-10-20	292	292	288	288	2,000	288
2011-10-19	292	292	292	292	1,000	292
2011-10-18	288	290	288	290	3,000	290
2011-10-17	290	290	286	290	12,000	290
2011-10-14	286	290	286	290	3,000	290
2011-10-13	290	290	290	290	2,000	290
2011-10-12	285	285	283	284	3,000	284
2011-10-11	292	294	285	285	10,000	285
2011-10-07	281	284	278	284	13,000	284
2011-10-06	278	278	273	273	19,000	273
2011-10-05	278	278	273	273	6,000	273
2011-10-04	280	280	275	280	16,000	280
2011-10-03	280	285	280	285	7,000	285
2011-09-30	287	290	285	285	11,000	285
2011-09-29	288	288	284	287	3,000	287
2011-09-28	294	294	287	287	11,000	287
2011-09-27	289	290	285	289	6,000	289
2011-09-26	295	295	282	284	21,000	284
2011-09-22	297	297	292	295	74,000	295
2011-09-21	300	300	300	300	1,000	300
2011-09-20	298	300	296	299	59,000	299
2011-09-16	300	300	297	299	17,000	299
2011-09-15	300	300	296	296	2,000	296
2011-09-14	297	298	296	298	9,000	298
2011-09-13	298	298	297	298	10,000	298
2011-09-12	296	299	296	299	6,000	299
2011-09-09	300	301	300	300	6,000	300
2011-09-08	300	300	300	300	7,000	300
2011-09-07	298	298	298	298	1,000	298
2011-09-06	305	305	296	296	21,000	296
2011-09-05	298	309	298	309	11,000	309
2011-09-02	303	303	303	303	3,000	303
2011-09-01	306	308	305	306	12,000	306
2011-08-31	306	306	304	304	11,000	304
2011-08-30	307	307	302	306	5,000	306
2011-08-29	301	301	299	299	31,000	299
2011-08-26	298	302	295	296	29,000	296
2011-08-25	303	310	299	299	15,000	299
2011-08-24	300	301	297	301	13,000	301
2011-08-23	301	301	293	293	34,000	293
2011-08-22	300	303	299	303	22,000	303
2011-08-19	309	309	305	305	14,000	305
2011-08-18	317	317	313	313	17,000	313
2011-08-17	319	320	318	319	15,000	319
2011-08-16	323	324	319	319	15,000	319
2011-08-15	318	323	318	323	12,000	323
2011-08-12	328	328	319	319	24,000	319
2011-08-11	310	320	310	320	31,000	320
2011-08-10	322	322	310	320	54,000	320
2011-08-09	308	316	292	315	200,000	315
2011-08-08	330	330	319	320	55,000	320
2011-08-05	330	334	326	332	66,000	332
2011-08-04	338	342	336	342	34,000	342
2011-08-03	333	335	333	335	73,000	335
2011-08-02	347	354	336	339	212,000	339
2011-08-01	355	365	350	351	680,000	351
2011-07-29	332	333	328	331	48,000	331
2011-07-28	339	339	328	332	46,000	332
2011-07-27	338	341	330	340	79,000	340
2011-07-26	338	344	338	338	15,000	338
2011-07-25	337	340	337	337	32,000	337
2011-07-22	329	332	329	332	17,000	332
2011-07-21	327	330	327	327	8,000	327
2011-07-20	330	330	325	325	20,000	325
2011-07-19	330	331	330	331	9,000	331
2011-07-15	330	330	325	326	7,000	326
2011-07-14	331	332	330	330	15,000	330
2011-07-13	330	333	326	333	13,000	333
2011-07-12	328	333	326	326	24,000	326
2011-07-11	327	330	325	330	22,000	330
2011-07-08	327	328	325	326	21,000	326
2011-07-07	325	327	321	326	14,000	326
2011-07-06	325	327	325	327	21,000	327
2011-07-05	322	323	322	323	5,000	323
2011-07-04	323	324	323	324	2,000	324
2011-07-01	325	325	322	323	9,000	323
2011-06-30	328	328	321	324	14,000	324
2011-06-29	318	320	318	320	8,000	320
2011-06-28	323	323	317	317	6,000	317
2011-06-27	325	325	318	319	7,000	319
2011-06-24	324	324	319	319	36,000	319
2011-06-23	323	324	322	323	8,000	323
2011-06-22	323	323	320	320	4,000	320
2011-06-21	313	318	313	317	14,000	317
2011-06-20	312	314	312	314	8,000	314
2011-06-17	312	312	308	309	17,000	309
2011-06-16	312	314	312	313	14,000	313
2011-06-15	315	315	313	313	10,000	313
2011-06-14	310	313	310	313	10,000	313
2011-06-13	314	314	310	310	21,000	310
2011-06-10	313	316	313	313	7,000	313
2011-06-09	310	313	310	313	13,000	313
2011-06-08	310	313	310	313	5,000	313
2011-06-07	307	312	305	312	29,000	312
2011-06-06	316	319	315	315	25,000	315
2011-06-03	328	328	322	322	11,000	322
2011-06-02	327	329	325	329	19,000	329
2011-06-01	339	339	334	336	16,000	336
2011-05-31	350	360	334	337	247,000	337
2011-05-30	326	326	325	326	17,000	326
2011-05-27	313	318	310	318	18,000	318
2011-05-26	310	310	305	305	12,000	305
2011-05-25	314	314	309	309	4,000	309
2011-05-24	300	310	300	306	27,000	306
2011-05-23	312	313	310	310	15,000	310
2011-05-20	320	320	311	311	9,000	311
2011-05-19	323	323	323	323	2,000	323
2011-05-18	322	322	322	322	3,000	322
2011-05-17	311	317	308	314	40,000	314
2011-05-16	310	320	310	319	15,000	319
2011-05-13	325	330	312	316	26,000	316
2011-05-12	320	330	320	322	30,000	322
2011-05-11	336	336	330	330	5,000	330
2011-05-10	333	340	318	331	95,000	331
2011-05-09	325	341	324	332	60,000	332
2011-05-06	324	325	318	323	32,000	323
2011-05-02	332	341	308	332	129,000	332
2011-04-28	310	338	310	331	271,000	331
2011-04-27	275	279	275	278	11,000	278
2011-04-26	275	278	270	275	26,000	275
2011-04-25	282	286	275	275	31,000	275
2011-04-22	282	282	276	280	19,000	280
2011-04-21	280	286	280	280	27,000	280
2011-04-20	278	278	278	278	6,000	278
2011-04-19	281	281	274	278	7,000	278
2011-04-18	280	287	280	287	6,000	287
2011-04-15	279	279	270	279	11,000	279
2011-04-13	274	274	274	274	5,000	274
2011-04-12	270	282	270	282	5,000	282
2011-04-11	273	273	273	273	1,000	273
2011-04-08	261	268	261	268	5,000	268
2011-04-07	274	275	262	268	17,000	268
2011-04-06	271	271	269	271	13,000	271
2011-04-05	281	284	276	276	64,000	276
2011-04-04	283	286	271	279	28,000	279
2011-04-01	290	292	285	291	13,000	291
2011-03-31	288	290	288	290	6,000	290
2011-03-30	280	286	278	286	19,000	286
2011-03-29	272	277	272	272	23,000	272
2011-03-28	285	285	270	275	22,000	275
2011-03-25	278	286	271	285	44,000	285
2011-03-24	282	282	272	272	18,000	272
2011-03-23	280	290	278	282	175,000	282
2011-03-22	270	284	270	279	90,000	279
2011-03-18	239	269	239	265	66,000	265
2011-03-17	210	243	210	243	81,000	243
2011-03-16	204	253	204	235	74,000	235
2011-03-15	273	273	194	210	150,000	210
2011-03-14	257	300	257	274	126,000	274
2011-03-11	305	310	302	305	50,000	305
2011-03-10	320	320	311	311	51,000	311
2011-03-09	324	324	320	320	8,000	320
2011-03-08	324	325	319	319	11,000	319
2011-03-07	319	319	318	318	5,000	318
2011-03-04	321	325	320	322	40,000	322
2011-03-03	317	321	316	318	17,000	318
2011-03-02	326	329	319	319	53,000	319
2011-03-01	332	333	328	331	29,000	331
2011-02-28	318	334	318	334	50,000	334
2011-02-25	313	319	310	319	45,000	319
2011-02-24	321	325	313	314	92,000	314
2011-02-23	320	329	312	329	119,000	329
2011-02-22	330	335	326	328	65,000	328
2011-02-21	330	336	329	331	46,000	331
2011-02-18	334	342	333	337	62,000	337
2011-02-17	333	338	320	332	142,000	332
2011-02-16	340	340	334	335	59,000	335
2011-02-15	346	348	330	337	247,000	337
2011-02-14	362	363	355	363	76,000	363
2011-02-10	350	360	346	359	88,000	359
2011-02-09	353	358	343	346	107,000	346
2011-02-08	359	367	343	348	266,000	348
2011-02-07	335	350	335	350	155,000	350
2011-02-04	328	335	328	333	28,000	333
2011-02-03	335	337	331	333	42,000	333
2011-02-02	337	338	330	335	105,000	335
2011-02-01	320	338	320	330	148,000	330
2011-01-31	301	315	301	315	102,000	315
2011-01-28	313	313	300	312	88,000	312
2011-01-27	313	314	304	311	78,000	311
2011-01-26	317	320	301	311	273,000	311
2011-01-25	293	310	290	301	244,000	301
2011-01-24	280	282	276	282	65,000	282
2011-01-21	284	289	267	275	100,000	275
2011-01-20	282	285	281	281	10,000	281
2011-01-19	283	284	280	284	23,000	284
2011-01-18	285	285	278	283	19,000	283
2011-01-17	280	283	277	282	56,000	282
2011-01-14	273	280	271	280	35,000	280
2011-01-13	276	278	273	276	12,000	276
2011-01-12	275	281	271	274	62,000	274
2011-01-11	272	280	269	274	43,000	274
2011-01-07	270	272	270	272	19,000	272
2011-01-06	273	275	267	270	43,000	270
2011-01-05	271	271	267	269	23,000	269
2011-01-04	273	273	269	272	28,000	272

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30