5010 日本精蝋(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 246 | 247 | 244 | 247 | 17,000 | 247 |
| 2015-12-29 | 245 | 245 | 244 | 244 | 22,000 | 244 |
| 2015-12-28 | 247 | 247 | 244 | 245 | 31,000 | 245 |
| 2015-12-25 | 253 | 254 | 249 | 253 | 80,000 | 253 |
| 2015-12-24 | 250 | 251 | 250 | 251 | 43,000 | 251 |
| 2015-12-22 | 251 | 252 | 250 | 252 | 8,000 | 252 |
| 2015-12-21 | 252 | 253 | 250 | 250 | 25,000 | 250 |
| 2015-12-18 | 253 | 253 | 252 | 252 | 14,000 | 252 |
| 2015-12-17 | 251 | 253 | 251 | 253 | 16,000 | 253 |
| 2015-12-16 | 251 | 253 | 251 | 251 | 14,000 | 251 |
| 2015-12-15 | 250 | 253 | 250 | 250 | 13,000 | 250 |
| 2015-12-14 | 250 | 251 | 250 | 250 | 32,000 | 250 |
| 2015-12-11 | 253 | 254 | 252 | 252 | 11,000 | 252 |
| 2015-12-10 | 254 | 254 | 252 | 253 | 16,000 | 253 |
| 2015-12-09 | 256 | 256 | 253 | 253 | 32,000 | 253 |
| 2015-12-08 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2015-12-07 | 255 | 257 | 254 | 257 | 23,000 | 257 |
| 2015-12-04 | 255 | 255 | 253 | 254 | 22,000 | 254 |
| 2015-12-03 | 253 | 254 | 253 | 254 | 10,000 | 254 |
| 2015-12-02 | 252 | 253 | 252 | 253 | 28,000 | 253 |
| 2015-12-01 | 253 | 253 | 252 | 252 | 33,000 | 252 |
| 2015-11-30 | 254 | 254 | 252 | 252 | 39,000 | 252 |
| 2015-11-27 | 255 | 255 | 253 | 254 | 11,000 | 254 |
| 2015-11-26 | 252 | 255 | 252 | 255 | 15,000 | 255 |
| 2015-11-25 | 255 | 255 | 252 | 252 | 34,000 | 252 |
| 2015-11-24 | 252 | 254 | 251 | 252 | 9,000 | 252 |
| 2015-11-20 | 250 | 251 | 249 | 251 | 22,000 | 251 |
| 2015-11-19 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 2015-11-18 | 249 | 249 | 248 | 249 | 13,000 | 249 |
| 2015-11-17 | 248 | 249 | 248 | 249 | 7,000 | 249 |
| 2015-11-16 | 249 | 249 | 248 | 248 | 8,000 | 248 |
| 2015-11-13 | 248 | 249 | 248 | 249 | 6,000 | 249 |
| 2015-11-12 | 248 | 250 | 248 | 248 | 26,000 | 248 |
| 2015-11-11 | 250 | 250 | 248 | 248 | 22,000 | 248 |
| 2015-11-10 | 249 | 249 | 248 | 249 | 11,000 | 249 |
| 2015-11-09 | 250 | 250 | 248 | 248 | 42,000 | 248 |
| 2015-11-06 | 248 | 249 | 247 | 248 | 38,000 | 248 |
| 2015-11-05 | 247 | 248 | 247 | 248 | 9,000 | 248 |
| 2015-11-04 | 248 | 248 | 246 | 248 | 12,000 | 248 |
| 2015-11-02 | 245 | 248 | 245 | 248 | 7,000 | 248 |
| 2015-10-30 | 247 | 248 | 245 | 248 | 20,000 | 248 |
| 2015-10-29 | 248 | 248 | 247 | 247 | 16,000 | 247 |
| 2015-10-28 | 246 | 247 | 245 | 246 | 10,000 | 246 |
| 2015-10-27 | 246 | 247 | 245 | 245 | 17,000 | 245 |
| 2015-10-26 | 245 | 246 | 244 | 246 | 14,000 | 246 |
| 2015-10-23 | 245 | 245 | 244 | 244 | 36,000 | 244 |
| 2015-10-21 | 246 | 246 | 244 | 244 | 7,000 | 244 |
| 2015-10-20 | 245 | 246 | 244 | 244 | 22,000 | 244 |
| 2015-10-19 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2015-10-16 | 244 | 245 | 244 | 245 | 7,000 | 245 |
| 2015-10-15 | 244 | 245 | 243 | 245 | 26,000 | 245 |
| 2015-10-14 | 245 | 245 | 244 | 244 | 11,000 | 244 |
| 2015-10-13 | 249 | 249 | 248 | 248 | 10,000 | 248 |
| 2015-10-09 | 245 | 247 | 243 | 247 | 18,000 | 247 |
| 2015-10-08 | 246 | 246 | 242 | 246 | 11,000 | 246 |
| 2015-10-07 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2015-10-06 | 245 | 245 | 244 | 245 | 9,000 | 245 |
| 2015-10-05 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2015-10-02 | 240 | 242 | 238 | 239 | 12,000 | 239 |
| 2015-10-01 | 241 | 243 | 241 | 242 | 10,000 | 242 |
| 2015-09-30 | 237 | 240 | 237 | 239 | 10,000 | 239 |
| 2015-09-29 | 239 | 239 | 233 | 236 | 35,000 | 236 |
| 2015-09-28 | 241 | 242 | 239 | 241 | 53,000 | 241 |
| 2015-09-25 | 247 | 247 | 240 | 241 | 66,000 | 241 |
| 2015-09-24 | 244 | 248 | 244 | 244 | 33,000 | 244 |
| 2015-09-18 | 248 | 249 | 245 | 245 | 51,000 | 245 |
| 2015-09-17 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2015-09-16 | 246 | 247 | 245 | 246 | 7,000 | 246 |
| 2015-09-15 | 247 | 248 | 245 | 248 | 43,000 | 248 |
| 2015-09-14 | 247 | 250 | 247 | 247 | 3,000 | 247 |
| 2015-09-11 | 248 | 249 | 246 | 249 | 40,000 | 249 |
| 2015-09-10 | 250 | 250 | 249 | 250 | 21,000 | 250 |
| 2015-09-09 | 249 | 250 | 249 | 250 | 18,000 | 250 |
| 2015-09-08 | 248 | 250 | 246 | 249 | 30,000 | 249 |
| 2015-09-07 | 246 | 248 | 245 | 248 | 16,000 | 248 |
| 2015-09-04 | 248 | 248 | 245 | 246 | 58,000 | 246 |
| 2015-09-03 | 253 | 253 | 249 | 249 | 4,000 | 249 |
| 2015-09-02 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 2015-09-01 | 255 | 256 | 250 | 250 | 23,000 | 250 |
| 2015-08-31 | 254 | 259 | 254 | 257 | 24,000 | 257 |
| 2015-08-28 | 251 | 254 | 251 | 253 | 7,000 | 253 |
| 2015-08-27 | 252 | 253 | 251 | 251 | 36,000 | 251 |
| 2015-08-26 | 247 | 255 | 246 | 251 | 23,000 | 251 |
| 2015-08-25 | 250 | 255 | 245 | 246 | 30,000 | 246 |
| 2015-08-24 | 254 | 254 | 248 | 250 | 105,000 | 250 |
| 2015-08-21 | 256 | 256 | 255 | 256 | 28,000 | 256 |
| 2015-08-20 | 260 | 260 | 257 | 257 | 19,000 | 257 |
| 2015-08-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-08-18 | 264 | 264 | 260 | 260 | 3,000 | 260 |
| 2015-08-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2015-08-14 | 262 | 262 | 259 | 262 | 15,000 | 262 |
| 2015-08-13 | 261 | 262 | 260 | 262 | 13,000 | 262 |
| 2015-08-12 | 262 | 262 | 261 | 261 | 9,000 | 261 |
| 2015-08-11 | 264 | 264 | 261 | 262 | 33,000 | 262 |
| 2015-08-10 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2015-08-07 | 265 | 266 | 265 | 265 | 7,000 | 265 |
| 2015-08-06 | 267 | 268 | 265 | 268 | 7,000 | 268 |
| 2015-08-05 | 265 | 267 | 265 | 267 | 9,000 | 267 |
| 2015-08-04 | 265 | 265 | 265 | 265 | 16,000 | 265 |
| 2015-08-03 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2015-07-31 | 266 | 267 | 265 | 265 | 26,000 | 265 |
| 2015-07-30 | 268 | 268 | 266 | 266 | 10,000 | 266 |
| 2015-07-29 | 265 | 267 | 265 | 267 | 6,000 | 267 |
| 2015-07-28 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 2015-07-27 | 266 | 268 | 264 | 264 | 22,000 | 264 |
| 2015-07-24 | 265 | 266 | 263 | 263 | 25,000 | 263 |
| 2015-07-23 | 265 | 266 | 262 | 265 | 13,000 | 265 |
| 2015-07-22 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2015-07-21 | 269 | 269 | 265 | 265 | 3,000 | 265 |
| 2015-07-17 | 269 | 270 | 268 | 269 | 5,000 | 269 |
| 2015-07-16 | 268 | 268 | 266 | 268 | 8,000 | 268 |
| 2015-07-15 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 2015-07-14 | 262 | 265 | 262 | 262 | 16,000 | 262 |
| 2015-07-13 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2015-07-10 | 258 | 259 | 256 | 258 | 10,000 | 258 |
| 2015-07-09 | 259 | 259 | 252 | 259 | 43,000 | 259 |
| 2015-07-08 | 271 | 271 | 263 | 263 | 21,000 | 263 |
| 2015-07-07 | 267 | 269 | 266 | 269 | 4,000 | 269 |
| 2015-07-06 | 271 | 271 | 268 | 268 | 15,000 | 268 |
| 2015-07-03 | 270 | 271 | 268 | 268 | 4,000 | 268 |
| 2015-07-02 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 2015-07-01 | 268 | 270 | 267 | 270 | 17,000 | 270 |
| 2015-06-30 | 271 | 271 | 267 | 270 | 14,000 | 270 |
| 2015-06-29 | 271 | 271 | 268 | 268 | 18,000 | 268 |
| 2015-06-26 | 271 | 274 | 268 | 271 | 48,000 | 271 |
| 2015-06-25 | 279 | 279 | 275 | 278 | 36,000 | 278 |
| 2015-06-24 | 275 | 280 | 275 | 279 | 39,000 | 279 |
| 2015-06-23 | 278 | 278 | 275 | 275 | 18,000 | 275 |
| 2015-06-22 | 275 | 278 | 275 | 278 | 15,000 | 278 |
| 2015-06-19 | 274 | 277 | 274 | 277 | 10,000 | 277 |
| 2015-06-18 | 278 | 278 | 274 | 274 | 23,000 | 274 |
| 2015-06-17 | 279 | 279 | 277 | 277 | 17,000 | 277 |
| 2015-06-16 | 279 | 280 | 276 | 277 | 52,000 | 277 |
| 2015-06-15 | 278 | 279 | 277 | 278 | 9,000 | 278 |
| 2015-06-12 | 279 | 279 | 276 | 278 | 7,000 | 278 |
| 2015-06-11 | 279 | 279 | 278 | 279 | 11,000 | 279 |
| 2015-06-10 | 275 | 280 | 275 | 276 | 13,000 | 276 |
| 2015-06-09 | 280 | 280 | 276 | 276 | 30,000 | 276 |
| 2015-06-08 | 280 | 281 | 280 | 280 | 6,000 | 280 |
| 2015-06-05 | 280 | 281 | 279 | 279 | 7,000 | 279 |
| 2015-06-04 | 280 | 280 | 279 | 280 | 34,000 | 280 |
| 2015-06-03 | 282 | 282 | 278 | 278 | 27,000 | 278 |
| 2015-06-02 | 276 | 282 | 276 | 282 | 67,000 | 282 |
| 2015-06-01 | 275 | 277 | 275 | 276 | 19,000 | 276 |
| 2015-05-29 | 274 | 277 | 274 | 277 | 39,000 | 277 |
| 2015-05-28 | 276 | 277 | 275 | 277 | 23,000 | 277 |
| 2015-05-27 | 274 | 276 | 274 | 275 | 32,000 | 275 |
| 2015-05-26 | 277 | 277 | 275 | 276 | 44,000 | 276 |
| 2015-05-25 | 276 | 278 | 275 | 277 | 25,000 | 277 |
| 2015-05-22 | 276 | 276 | 273 | 275 | 23,000 | 275 |
| 2015-05-21 | 275 | 277 | 275 | 276 | 35,000 | 276 |
| 2015-05-20 | 275 | 275 | 273 | 275 | 9,000 | 275 |
| 2015-05-19 | 275 | 275 | 272 | 275 | 14,000 | 275 |
| 2015-05-18 | 274 | 275 | 271 | 275 | 32,000 | 275 |
| 2015-05-15 | 274 | 275 | 273 | 273 | 13,000 | 273 |
| 2015-05-14 | 273 | 274 | 273 | 274 | 32,000 | 274 |
| 2015-05-13 | 272 | 272 | 269 | 272 | 20,000 | 272 |
| 2015-05-12 | 271 | 272 | 271 | 272 | 11,000 | 272 |
| 2015-05-11 | 272 | 273 | 268 | 272 | 41,000 | 272 |
| 2015-05-08 | 272 | 272 | 266 | 272 | 11,000 | 272 |
| 2015-05-07 | 268 | 270 | 265 | 270 | 29,000 | 270 |
| 2015-05-01 | 273 | 273 | 269 | 271 | 86,000 | 271 |
| 2015-04-30 | 276 | 277 | 275 | 277 | 17,000 | 277 |
| 2015-04-28 | 276 | 276 | 274 | 276 | 21,000 | 276 |
| 2015-04-27 | 275 | 275 | 274 | 274 | 21,000 | 274 |
| 2015-04-24 | 275 | 276 | 273 | 275 | 26,000 | 275 |
| 2015-04-23 | 271 | 275 | 271 | 275 | 36,000 | 275 |
| 2015-04-22 | 273 | 273 | 270 | 272 | 21,000 | 272 |
| 2015-04-21 | 275 | 276 | 273 | 274 | 28,000 | 274 |
| 2015-04-20 | 278 | 278 | 275 | 276 | 27,000 | 276 |
| 2015-04-17 | 276 | 278 | 273 | 278 | 67,000 | 278 |
| 2015-04-16 | 272 | 276 | 271 | 276 | 84,000 | 276 |
| 2015-04-15 | 270 | 272 | 268 | 272 | 50,000 | 272 |
| 2015-04-14 | 268 | 270 | 268 | 270 | 45,000 | 270 |
| 2015-04-13 | 268 | 268 | 266 | 266 | 28,000 | 266 |
| 2015-04-10 | 268 | 269 | 266 | 266 | 39,000 | 266 |
| 2015-04-09 | 265 | 266 | 265 | 265 | 30,000 | 265 |
| 2015-04-08 | 265 | 266 | 263 | 265 | 28,000 | 265 |
| 2015-04-07 | 265 | 265 | 264 | 265 | 29,000 | 265 |
| 2015-04-06 | 265 | 266 | 264 | 265 | 30,000 | 265 |
| 2015-04-03 | 263 | 265 | 262 | 265 | 49,000 | 265 |
| 2015-04-02 | 262 | 263 | 262 | 263 | 18,000 | 263 |
| 2015-04-01 | 262 | 262 | 261 | 261 | 8,000 | 261 |
| 2015-03-31 | 262 | 262 | 261 | 262 | 19,000 | 262 |
| 2015-03-30 | 260 | 266 | 260 | 262 | 63,000 | 262 |
| 2015-03-27 | 261 | 262 | 261 | 261 | 24,000 | 261 |
| 2015-03-26 | 259 | 261 | 258 | 260 | 50,000 | 260 |
| 2015-03-25 | 259 | 261 | 259 | 259 | 86,000 | 259 |
| 2015-03-24 | 260 | 261 | 259 | 260 | 46,000 | 260 |
| 2015-03-23 | 260 | 260 | 259 | 260 | 35,000 | 260 |
| 2015-03-20 | 262 | 262 | 259 | 259 | 51,000 | 259 |
| 2015-03-19 | 262 | 262 | 259 | 260 | 25,000 | 260 |
| 2015-03-18 | 260 | 260 | 258 | 260 | 50,000 | 260 |
| 2015-03-17 | 260 | 260 | 257 | 259 | 47,000 | 259 |
| 2015-03-16 | 259 | 260 | 258 | 260 | 51,000 | 260 |
| 2015-03-13 | 258 | 259 | 255 | 257 | 41,000 | 257 |
| 2015-03-12 | 259 | 259 | 257 | 257 | 18,000 | 257 |
| 2015-03-11 | 257 | 259 | 257 | 259 | 7,000 | 259 |
| 2015-03-10 | 258 | 260 | 258 | 260 | 30,000 | 260 |
| 2015-03-09 | 263 | 264 | 258 | 258 | 83,000 | 258 |
| 2015-03-06 | 263 | 265 | 262 | 262 | 24,000 | 262 |
| 2015-03-05 | 262 | 264 | 262 | 263 | 16,000 | 263 |
| 2015-03-04 | 262 | 262 | 261 | 262 | 13,000 | 262 |
| 2015-03-03 | 261 | 262 | 259 | 259 | 22,000 | 259 |
| 2015-03-02 | 259 | 261 | 259 | 260 | 14,000 | 260 |
| 2015-02-27 | 258 | 262 | 258 | 259 | 32,000 | 259 |
| 2015-02-26 | 258 | 258 | 257 | 257 | 21,000 | 257 |
| 2015-02-25 | 258 | 258 | 257 | 258 | 22,000 | 258 |
| 2015-02-24 | 257 | 257 | 255 | 256 | 13,000 | 256 |
| 2015-02-23 | 258 | 259 | 255 | 259 | 26,000 | 259 |
| 2015-02-20 | 255 | 256 | 255 | 256 | 13,000 | 256 |
| 2015-02-19 | 253 | 255 | 253 | 255 | 26,000 | 255 |
| 2015-02-18 | 254 | 255 | 253 | 253 | 21,000 | 253 |
| 2015-02-17 | 254 | 255 | 252 | 255 | 17,000 | 255 |
| 2015-02-16 | 255 | 255 | 252 | 252 | 11,000 | 252 |
| 2015-02-13 | 254 | 255 | 254 | 255 | 8,000 | 255 |
| 2015-02-12 | 253 | 254 | 253 | 254 | 10,000 | 254 |
| 2015-02-10 | 252 | 255 | 252 | 255 | 14,000 | 255 |
| 2015-02-09 | 252 | 254 | 252 | 252 | 13,000 | 252 |
| 2015-02-06 | 251 | 252 | 251 | 252 | 5,000 | 252 |
| 2015-02-05 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 2015-02-04 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2015-02-03 | 252 | 252 | 251 | 252 | 26,000 | 252 |
| 2015-02-02 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2015-01-30 | 252 | 253 | 252 | 253 | 9,000 | 253 |
| 2015-01-29 | 253 | 255 | 253 | 253 | 13,000 | 253 |
| 2015-01-28 | 252 | 253 | 252 | 253 | 24,000 | 253 |
| 2015-01-27 | 251 | 252 | 251 | 252 | 11,000 | 252 |
| 2015-01-26 | 251 | 253 | 251 | 253 | 13,000 | 253 |
| 2015-01-23 | 254 | 254 | 251 | 251 | 15,000 | 251 |
| 2015-01-22 | 254 | 254 | 252 | 253 | 14,000 | 253 |
| 2015-01-21 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2015-01-20 | 251 | 253 | 251 | 253 | 6,000 | 253 |
| 2015-01-19 | 251 | 252 | 251 | 252 | 16,000 | 252 |
| 2015-01-16 | 251 | 254 | 249 | 252 | 18,000 | 252 |
| 2015-01-15 | 252 | 255 | 252 | 255 | 55,000 | 255 |
| 2015-01-14 | 253 | 253 | 251 | 252 | 8,000 | 252 |
| 2015-01-13 | 251 | 253 | 251 | 251 | 6,000 | 251 |
| 2015-01-09 | 254 | 254 | 251 | 252 | 15,000 | 252 |
| 2015-01-08 | 252 | 254 | 249 | 254 | 50,000 | 254 |
| 2015-01-07 | 252 | 254 | 252 | 252 | 15,000 | 252 |
| 2015-01-06 | 254 | 255 | 251 | 254 | 26,000 | 254 |
| 2015-01-05 | 254 | 256 | 254 | 254 | 26,000 | 254 |
分割・併合履歴 ： なし
