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
2015-12-3024624724424717,000247
2015-12-2924524524424422,000244
2015-12-2824724724424531,000245
2015-12-2525325424925380,000253
2015-12-2425025125025143,000251
2015-12-222512522502528,000252
2015-12-2125225325025025,000250
2015-12-1825325325225214,000252
2015-12-1725125325125316,000253
2015-12-1625125325125114,000251
2015-12-1525025325025013,000250
2015-12-1425025125025032,000250
2015-12-1125325425225211,000252
2015-12-1025425425225316,000253
2015-12-0925625625325332,000253
2015-12-082572572562562,000256
2015-12-0725525725425723,000257
2015-12-0425525525325422,000254
2015-12-0325325425325410,000254
2015-12-0225225325225328,000253
2015-12-0125325325225233,000252
2015-11-3025425425225239,000252
2015-11-2725525525325411,000254
2015-11-2625225525225515,000255
2015-11-2525525525225234,000252
2015-11-242522542512529,000252
2015-11-2025025124925122,000251
2015-11-1925025025025013,000250
2015-11-1824924924824913,000249
2015-11-172482492482497,000249
2015-11-162492492482488,000248
2015-11-132482492482496,000249
2015-11-1224825024824826,000248
2015-11-1125025024824822,000248
2015-11-1024924924824911,000249
2015-11-0925025024824842,000248
2015-11-0624824924724838,000248
2015-11-052472482472489,000248
2015-11-0424824824624812,000248
2015-11-022452482452487,000248
2015-10-3024724824524820,000248
2015-10-2924824824724716,000247
2015-10-2824624724524610,000246
2015-10-2724624724524517,000245
2015-10-2624524624424614,000246
2015-10-2324524524424436,000244
2015-10-212462462442447,000244
2015-10-2024524624424422,000244
2015-10-1924524524524510,000245
2015-10-162442452442457,000245
2015-10-1524424524324526,000245
2015-10-1424524524424411,000244
2015-10-1324924924824810,000248
2015-10-0924524724324718,000247
2015-10-0824624624224611,000246
2015-10-072462462462465,000246
2015-10-062452452442459,000245
2015-10-052442442442442,000244
2015-10-0224024223823912,000239
2015-10-0124124324124210,000242
2015-09-3023724023723910,000239
2015-09-2923923923323635,000236
2015-09-2824124223924153,000241
2015-09-2524724724024166,000241
2015-09-2424424824424433,000244
2015-09-1824824924524551,000245
2015-09-172472472472472,000247
2015-09-162462472452467,000246
2015-09-1524724824524843,000248
2015-09-142472502472473,000247
2015-09-1124824924624940,000249
2015-09-1025025024925021,000250
2015-09-0924925024925018,000250
2015-09-0824825024624930,000249
2015-09-0724624824524816,000248
2015-09-0424824824524658,000246
2015-09-032532532492494,000249
2015-09-0225025025025013,000250
2015-09-0125525625025023,000250
2015-08-3125425925425724,000257
2015-08-282512542512537,000253
2015-08-2725225325125136,000251
2015-08-2624725524625123,000251
2015-08-2525025524524630,000246
2015-08-24254254248250105,000250
2015-08-2125625625525628,000256
2015-08-2026026025725719,000257
2015-08-192622622622621,000262
2015-08-182642642602603,000260
2015-08-172622622622621,000262
2015-08-1426226225926215,000262
2015-08-1326126226026213,000262
2015-08-122622622612619,000261
2015-08-1126426426126233,000262
2015-08-102652652652659,000265
2015-08-072652662652657,000265
2015-08-062672682652687,000268
2015-08-052652672652679,000267
2015-08-0426526526526516,000265
2015-08-032622622622624,000262
2015-07-3126626726526526,000265
2015-07-3026826826626610,000266
2015-07-292652672652676,000267
2015-07-282682682652653,000265
2015-07-2726626826426422,000264
2015-07-2426526626326325,000263
2015-07-2326526626226513,000265
2015-07-2226526526526510,000265
2015-07-212692692652653,000265
2015-07-172692702682695,000269
2015-07-162682682662688,000268
2015-07-152672672662663,000266
2015-07-1426226526226216,000262
2015-07-132602612602616,000261
2015-07-1025825925625810,000258
2015-07-0925925925225943,000259
2015-07-0827127126326321,000263
2015-07-072672692662694,000269
2015-07-0627127126826815,000268
2015-07-032702712682684,000268
2015-07-022672702672705,000270
2015-07-0126827026727017,000270
2015-06-3027127126727014,000270
2015-06-2927127126826818,000268
2015-06-2627127426827148,000271
2015-06-2527927927527836,000278
2015-06-2427528027527939,000279
2015-06-2327827827527518,000275
2015-06-2227527827527815,000278
2015-06-1927427727427710,000277
2015-06-1827827827427423,000274
2015-06-1727927927727717,000277
2015-06-1627928027627752,000277
2015-06-152782792772789,000278
2015-06-122792792762787,000278
2015-06-1127927927827911,000279
2015-06-1027528027527613,000276
2015-06-0928028027627630,000276
2015-06-082802812802806,000280
2015-06-052802812792797,000279
2015-06-0428028027928034,000280
2015-06-0328228227827827,000278
2015-06-0227628227628267,000282
2015-06-0127527727527619,000276
2015-05-2927427727427739,000277
2015-05-2827627727527723,000277
2015-05-2727427627427532,000275
2015-05-2627727727527644,000276
2015-05-2527627827527725,000277
2015-05-2227627627327523,000275
2015-05-2127527727527635,000276
2015-05-202752752732759,000275
2015-05-1927527527227514,000275
2015-05-1827427527127532,000275
2015-05-1527427527327313,000273
2015-05-1427327427327432,000274
2015-05-1327227226927220,000272
2015-05-1227127227127211,000272
2015-05-1127227326827241,000272
2015-05-0827227226627211,000272
2015-05-0726827026527029,000270
2015-05-0127327326927186,000271
2015-04-3027627727527717,000277
2015-04-2827627627427621,000276
2015-04-2727527527427421,000274
2015-04-2427527627327526,000275
2015-04-2327127527127536,000275
2015-04-2227327327027221,000272
2015-04-2127527627327428,000274
2015-04-2027827827527627,000276
2015-04-1727627827327867,000278
2015-04-1627227627127684,000276
2015-04-1527027226827250,000272
2015-04-1426827026827045,000270
2015-04-1326826826626628,000266
2015-04-1026826926626639,000266
2015-04-0926526626526530,000265
2015-04-0826526626326528,000265
2015-04-0726526526426529,000265
2015-04-0626526626426530,000265
2015-04-0326326526226549,000265
2015-04-0226226326226318,000263
2015-04-012622622612618,000261
2015-03-3126226226126219,000262
2015-03-3026026626026263,000262
2015-03-2726126226126124,000261
2015-03-2625926125826050,000260
2015-03-2525926125925986,000259
2015-03-2426026125926046,000260
2015-03-2326026025926035,000260
2015-03-2026226225925951,000259
2015-03-1926226225926025,000260
2015-03-1826026025826050,000260
2015-03-1726026025725947,000259
2015-03-1625926025826051,000260
2015-03-1325825925525741,000257
2015-03-1225925925725718,000257
2015-03-112572592572597,000259
2015-03-1025826025826030,000260
2015-03-0926326425825883,000258
2015-03-0626326526226224,000262
2015-03-0526226426226316,000263
2015-03-0426226226126213,000262
2015-03-0326126225925922,000259
2015-03-0225926125926014,000260
2015-02-2725826225825932,000259
2015-02-2625825825725721,000257
2015-02-2525825825725822,000258
2015-02-2425725725525613,000256
2015-02-2325825925525926,000259
2015-02-2025525625525613,000256
2015-02-1925325525325526,000255
2015-02-1825425525325321,000253
2015-02-1725425525225517,000255
2015-02-1625525525225211,000252
2015-02-132542552542558,000255
2015-02-1225325425325410,000254
2015-02-1025225525225514,000255
2015-02-0925225425225213,000252
2015-02-062512522512525,000252
2015-02-052502512502514,000251
2015-02-042522522512514,000251
2015-02-0325225225125226,000252
2015-02-022532532532531,000253
2015-01-302522532522539,000253
2015-01-2925325525325313,000253
2015-01-2825225325225324,000253
2015-01-2725125225125211,000252
2015-01-2625125325125313,000253
2015-01-2325425425125115,000251
2015-01-2225425425225314,000253
2015-01-212542542542544,000254
2015-01-202512532512536,000253
2015-01-1925125225125216,000252
2015-01-1625125424925218,000252
2015-01-1525225525225555,000255
2015-01-142532532512528,000252
2015-01-132512532512516,000251
2015-01-0925425425125215,000252
2015-01-0825225424925450,000254
2015-01-0725225425225215,000252
2015-01-0625425525125426,000254
2015-01-0525425625425426,000254

分割・併合履歴 : なし