1. HOME >
  2. 株価時系列 >
  3. 5010 >
  4. 2016年

5010 日本精蝋(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302482482482482,000248
2016-12-292512512482498,000249
2016-12-2825125124825021,000250
2016-12-2725625725625713,000257
2016-12-2625725925325649,000256
2016-12-2225825825625716,000257
2016-12-2125625825625616,000256
2016-12-2026026025725824,000258
2016-12-19254261254260107,000260
2016-12-1625325525225235,000252
2016-12-1525125225025012,000250
2016-12-1425425425225415,000254
2016-12-1325325525225419,000254
2016-12-1225225525225319,000253
2016-12-092502522502519,000251
2016-12-0825425424825430,000254
2016-12-0724925324925356,000253
2016-12-0624324924324916,000249
2016-12-0524924924124127,000241
2016-12-0224825024524539,000245
2016-12-0124524824524846,000248
2016-11-3024324524224222,000242
2016-11-2924324424324414,000244
2016-11-2824324324124322,000243
2016-11-2524124324024317,000243
2016-11-2424024324024053,000240
2016-11-2223924023924028,000240
2016-11-2123723723423713,000237
2016-11-1823423523423421,000234
2016-11-1723223323223310,000233
2016-11-1623423423223228,000232
2016-11-152312312302308,000230
2016-11-142332332322335,000233
2016-11-112322322322322,000232
2016-11-102302332302334,000233
2016-11-092312312292317,000231
2016-11-082312352312358,000235
2016-11-072362362312313,000231
2016-11-042352352302335,000233
2016-11-022312352312357,000235
2016-11-0123323623323321,000233
2016-10-312352372352365,000236
2016-10-2823723723523613,000236
2016-10-2723223523223412,000234
2016-10-2623123123123114,000231
2016-10-252292292292293,000229
2016-10-2423223222722913,000229
2016-10-212312312312313,000231
2016-10-202302322302317,000231
2016-10-1923023023023015,000230
2016-10-172262282262283,000228
2016-10-132302302272279,000227
2016-10-122302302302305,000230
2016-10-112272282272287,000228
2016-10-072262272262273,000227
2016-10-062252262252253,000225
2016-10-052252252252252,000225
2016-10-042242252242246,000224
2016-10-0322622722522516,000225
2016-09-302262262262262,000226
2016-09-292252262252259,000225
2016-09-2822222522222519,000225
2016-09-2722422422222415,000224
2016-09-262252252242249,000224
2016-09-232212242212243,000224
2016-09-212212222212216,000221
2016-09-202212212212219,000221
2016-09-1622322422122119,000221
2016-09-152242242242241,000224
2016-09-142242252242254,000225
2016-09-132242282242286,000228
2016-09-122252252252251,000225
2016-09-092252252252257,000225
2016-09-082252252252253,000225
2016-09-072262262242259,000225
2016-09-062262272262265,000226
2016-09-052252272252275,000227
2016-09-022272272272272,000227
2016-09-012272272272272,000227
2016-08-312272272272272,000227
2016-08-302272272272272,000227
2016-08-292262262262266,000226
2016-08-2622422422322323,000223
2016-08-252242242242245,000224
2016-08-2422422422122129,000221
2016-08-232232232232232,000223
2016-08-2222222222222220,000222
2016-08-1922522522522519,000225
2016-08-1822422422422411,000224
2016-08-162242242242242,000224
2016-08-1222522522422515,000225
2016-08-092252252252252,000225
2016-08-052282302282304,000230
2016-08-042202282202287,000228
2016-08-0122522622522517,000225
2016-07-2922923022822813,000228
2016-07-2823023022822810,000228
2016-07-2723023022422725,000227
2016-07-2523023022922917,000229
2016-07-222282302282304,000230
2016-07-212302302302301,000230
2016-07-202242282222267,000226
2016-07-1921722221722257,000222
2016-07-152302332282294,000229
2016-07-142252272252277,000227
2016-07-132332332332331,000233
2016-07-1223023323023311,000233
2016-07-112292302292304,000230
2016-07-082302302252278,000227
2016-07-072292292292291,000229
2016-07-062302302302301,000230
2016-07-052292292292291,000229
2016-07-042302302252295,000229
2016-07-0122522622522515,000225
2016-06-3023023022522517,000225
2016-06-2923023022222512,000225
2016-06-282362362202338,000233
2016-06-2723223323223316,000233
2016-06-2424024022522827,000228
2016-06-232282342282345,000234
2016-06-2222822822822817,000228
2016-06-202272272272272,000227
2016-06-172282302282302,000230
2016-06-162262302262278,000227
2016-06-152282312282313,000231
2016-06-1423123522722811,000228
2016-06-132302352302352,000235
2016-06-092322322322321,000232
2016-06-0823323323323310,000233
2016-06-072342362342355,000235
2016-06-0623523523423417,000234
2016-06-032352352352351,000235
2016-06-012362362362363,000236
2016-05-302392402392407,000240
2016-05-2723823823723718,000237
2016-05-2623723723723721,000237
2016-05-252362372362376,000237
2016-05-242332362332362,000236
2016-05-2323623623623610,000236
2016-05-182352362352365,000236
2016-05-172352352352351,000235
2016-05-162352352352356,000235
2016-05-112372372362367,000236
2016-05-092332332322322,000232
2016-05-062312312312311,000231
2016-05-022322332312318,000231
2016-04-282362372342349,000234
2016-04-272332362332365,000236
2016-04-2623223723223711,000237
2016-04-2523723723023114,000231
2016-04-222332352332344,000234
2016-04-212332342332346,000234
2016-04-202322322292308,000230
2016-04-192302302302305,000230
2016-04-1523123123123113,000231
2016-04-142262312252316,000231
2016-04-132242292242299,000229
2016-04-122272272222227,000222
2016-04-112242272242273,000227
2016-04-082282282272275,000227
2016-04-072272352272347,000234
2016-04-052302302302301,000230
2016-04-042262302262303,000230
2016-04-0123323322523132,000231
2016-03-3123423523423510,000235
2016-03-302342362342366,000236
2016-03-292362362362363,000236
2016-03-282372372332336,000233
2016-03-2523623623323428,000234
2016-03-242342342342341,000234
2016-03-232322352322359,000235
2016-03-222312332312334,000233
2016-03-182312312312311,000231
2016-03-172302302302301,000230
2016-03-1623223222923117,000231
2016-03-152352352302337,000233
2016-03-1422923222922919,000229
2016-03-112272272272272,000227
2016-03-102292302262305,000230
2016-03-0823523523523511,000235
2016-03-0722823222723228,000232
2016-03-042232242232248,000224
2016-03-0322822822722815,000228
2016-03-022282282282282,000228
2016-02-292282282282283,000228
2016-02-2622422622422617,000226
2016-02-252242242222246,000224
2016-02-2422122121721712,000217
2016-02-2322422422422415,000224
2016-02-222262262242246,000224
2016-02-1922322322322313,000223
2016-02-182162232162238,000223
2016-02-172242242242241,000224
2016-02-1621422021222013,000220
2016-02-1521821821421410,000214
2016-02-1221621621421427,000214
2016-02-1021722021621610,000216
2016-02-0921821921721710,000217
2016-02-082282282222227,000222
2016-02-042242252242254,000225
2016-02-0322622622422421,000224
2016-02-022292292252259,000225
2016-02-012272282272284,000228
2016-01-2923023022522514,000225
2016-01-282302302262304,000230
2016-01-272222282222284,000228
2016-01-252272272202206,000220
2016-01-2222022221821812,000218
2016-01-2122222222022014,000220
2016-01-2022422422222231,000222
2016-01-192262262262262,000226
2016-01-1822523022222621,000226
2016-01-1523423423023018,000230
2016-01-1423423423223310,000233
2016-01-1323323523223520,000235
2016-01-122372382352356,000235
2016-01-0824124123823840,000238
2016-01-0724224224024011,000240
2016-01-062412432412436,000243
2016-01-052412442412429,000242
2016-01-0424324624224413,000244

分割・併合履歴 ： なし