5010 日本精蝋(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	397	398	393	395	41,000	395
2017-12-28	391	399	391	396	53,700	396
2017-12-27	392	392	384	390	71,400	390
2017-12-26	397	402	397	398	35,700	398
2017-12-25	407	409	399	401	67,700	401
2017-12-22	404	409	401	409	122,300	409
2017-12-21	400	404	398	404	84,900	404
2017-12-20	397	400	395	396	45,300	396
2017-12-19	398	401	395	396	88,900	396
2017-12-18	403	405	395	398	93,800	398
2017-12-15	401	403	395	403	55,900	403
2017-12-14	394	401	394	401	106,400	401
2017-12-13	400	400	392	395	67,700	395
2017-12-12	400	405	397	402	84,500	402
2017-12-11	398	401	384	399	85,800	399
2017-12-08	401	402	398	399	110,700	399
2017-12-07	394	403	393	400	203,600	400
2017-12-06	395	395	388	394	76,600	394
2017-12-05	390	396	385	396	111,000	396
2017-12-04	390	391	384	388	144,800	388
2017-12-01	374	391	374	390	204,600	390
2017-11-30	373	375	367	373	25,100	373
2017-11-29	375	377	372	372	35,100	372
2017-11-28	377	383	374	376	97,800	376
2017-11-27	376	377	371	376	112,800	376
2017-11-24	371	377	369	376	61,600	376
2017-11-22	367	372	367	371	23,100	371
2017-11-21	362	369	362	367	22,400	367
2017-11-20	365	365	362	363	57,200	363
2017-11-17	360	368	359	365	30,700	365
2017-11-16	351	359	351	357	16,300	357
2017-11-15	362	362	349	350	44,100	350
2017-11-13	371	371	362	368	65,400	368
2017-11-10	370	373	363	371	69,200	371
2017-11-09	381	381	370	370	109,800	370
2017-11-08	371	385	366	383	174,400	383
2017-11-07	358	372	358	371	196,200	371
2017-11-06	357	360	356	357	44,400	357
2017-11-02	356	358	352	353	48,000	353
2017-11-01	364	365	351	357	99,800	357
2017-10-31	362	374	351	365	154,600	365
2017-10-30	365	374	360	361	188,400	361
2017-10-27	364	366	355	366	115,000	366
2017-10-26	360	367	355	366	217,400	366
2017-10-25	347	371	346	363	329,300	363
2017-10-24	343	347	341	347	36,000	347
2017-10-23	347	347	337	343	46,700	343
2017-10-20	340	344	337	339	18,900	339
2017-10-19	344	345	343	343	13,200	343
2017-10-18	346	346	342	343	25,800	343
2017-10-17	346	349	343	346	51,100	346
2017-10-16	343	346	342	345	47,600	345
2017-10-13	345	346	342	342	40,300	342
2017-10-12	343	346	339	340	23,200	340
2017-10-11	344	352	344	344	42,000	344
2017-10-10	340	344	340	343	16,800	343
2017-10-06	343	343	330	340	25,500	340
2017-10-05	342	342	335	340	14,500	340
2017-10-04	344	345	338	339	28,000	339
2017-10-03	345	345	342	342	22,100	342
2017-10-02	343	346	340	344	36,800	344
2017-09-29	349	349	343	344	58,000	344
2017-09-28	345	348	345	347	64,000	347
2017-09-27	337	345	337	343	107,000	343
2017-09-26	332	336	332	333	37,000	333
2017-09-25	330	333	329	331	31,000	331
2017-09-22	327	328	326	328	47,000	328
2017-09-21	330	332	326	326	57,000	326
2017-09-20	331	332	330	332	15,000	332
2017-09-19	330	331	328	331	55,000	331
2017-09-15	322	325	322	325	17,000	325
2017-09-14	322	323	321	321	7,000	321
2017-09-13	325	325	320	320	54,000	320
2017-09-12	327	330	325	325	8,000	325
2017-09-11	322	327	322	327	27,000	327
2017-09-08	323	323	320	322	9,000	322
2017-09-07	319	319	317	317	20,000	317
2017-09-06	316	320	315	319	22,000	319
2017-09-05	326	326	317	317	14,000	317
2017-09-04	327	327	322	322	9,000	322
2017-09-01	327	332	327	329	26,000	329
2017-08-31	324	328	324	327	9,000	327
2017-08-30	325	325	325	325	4,000	325
2017-08-29	326	326	323	323	14,000	323
2017-08-28	331	331	327	327	18,000	327
2017-08-25	327	328	322	328	35,000	328
2017-08-24	314	325	314	325	36,000	325
2017-08-23	314	314	312	313	13,000	313
2017-08-22	315	316	313	314	20,000	314
2017-08-21	313	314	313	314	14,000	314
2017-08-18	316	317	313	314	24,000	314
2017-08-17	318	318	316	316	16,000	316
2017-08-16	320	320	318	320	28,000	320
2017-08-15	317	321	317	320	39,000	320
2017-08-14	322	322	316	318	28,000	318
2017-08-10	327	327	320	322	75,000	322
2017-08-09	328	329	321	329	50,000	329
2017-08-08	330	332	328	329	57,000	329
2017-08-07	331	334	328	334	59,000	334
2017-08-04	332	332	327	328	29,000	328
2017-08-03	336	336	332	333	34,000	333
2017-08-02	331	335	328	333	83,000	333
2017-08-01	344	352	330	335	450,000	335
2017-07-31	380	389	380	389	169,000	389
2017-07-28	383	385	374	380	91,000	380
2017-07-27	383	393	382	383	81,000	383
2017-07-26	382	394	382	387	105,000	387
2017-07-25	361	387	361	387	276,000	387
2017-07-24	358	360	354	359	68,000	359
2017-07-21	349	358	349	358	93,000	358
2017-07-20	337	351	337	351	100,000	351
2017-07-19	337	341	337	340	29,000	340
2017-07-18	339	344	338	341	98,000	341
2017-07-14	332	338	332	338	35,000	338
2017-07-13	334	336	331	334	60,000	334
2017-07-12	339	340	334	336	90,000	336
2017-07-11	334	340	332	339	106,000	339
2017-07-10	327	337	327	334	181,000	334
2017-07-07	319	327	318	327	86,000	327
2017-07-06	314	320	314	320	22,000	320
2017-07-05	314	317	314	315	4,000	315
2017-07-04	318	320	313	314	89,000	314
2017-07-03	314	317	313	316	45,000	316
2017-06-30	313	315	312	314	20,000	314
2017-06-29	312	314	312	313	9,000	313
2017-06-28	316	316	310	312	53,000	312
2017-06-27	318	319	316	319	38,000	319
2017-06-26	315	318	315	318	35,000	318
2017-06-23	314	314	312	314	23,000	314
2017-06-22	313	316	313	316	16,000	316
2017-06-21	311	315	308	315	53,000	315
2017-06-20	316	318	312	312	110,000	312
2017-06-19	318	318	316	316	49,000	316
2017-06-16	317	321	317	318	37,000	318
2017-06-15	315	318	313	315	31,000	315
2017-06-14	316	318	312	315	35,000	315
2017-06-13	315	316	315	316	6,000	316
2017-06-12	318	319	314	315	18,000	315
2017-06-09	319	319	316	318	23,000	318
2017-06-08	323	323	318	318	48,000	318
2017-06-07	323	324	322	323	14,000	323
2017-06-06	330	332	321	325	104,000	325
2017-06-05	325	330	319	329	98,000	329
2017-06-02	319	323	317	320	58,000	320
2017-06-01	317	320	315	320	31,000	320
2017-05-31	316	319	314	318	27,000	318
2017-05-30	319	320	316	316	33,000	316
2017-05-29	313	322	311	318	109,000	318
2017-05-26	321	321	310	310	74,000	310
2017-05-25	318	323	316	322	110,000	322
2017-05-24	313	320	310	320	176,000	320
2017-05-23	315	315	309	311	38,000	311
2017-05-22	309	313	308	313	34,000	313
2017-05-19	310	310	305	309	64,000	309
2017-05-18	305	307	304	305	24,000	305
2017-05-17	307	311	307	311	24,000	311
2017-05-16	310	311	305	307	29,000	307
2017-05-15	307	312	306	310	46,000	310
2017-05-12	309	312	307	312	34,000	312
2017-05-11	311	312	308	309	47,000	309
2017-05-10	310	311	308	311	43,000	311
2017-05-09	313	313	303	308	49,000	308
2017-05-08	315	316	311	313	65,000	313
2017-05-02	315	317	311	311	83,000	311
2017-05-01	313	315	308	315	64,000	315
2017-04-28	312	312	305	306	103,000	306
2017-04-27	313	320	307	312	297,000	312
2017-04-26	294	334	292	316	911,000	316
2017-04-25	284	290	282	290	54,000	290
2017-04-24	282	284	282	282	16,000	282
2017-04-21	278	280	278	279	11,000	279
2017-04-20	276	280	275	275	11,000	275
2017-04-19	272	279	272	279	9,000	279
2017-04-18	278	279	276	276	19,000	276
2017-04-17	271	273	271	273	28,000	273
2017-04-14	275	275	270	274	54,000	274
2017-04-13	271	277	271	275	43,000	275
2017-04-12	274	276	271	271	46,000	271
2017-04-11	278	281	275	275	12,000	275
2017-04-10	280	284	279	279	35,000	279
2017-04-07	275	278	275	277	10,000	277
2017-04-06	278	281	272	275	26,000	275
2017-04-05	281	283	276	278	44,000	278
2017-04-04	293	294	275	281	104,000	281
2017-04-03	296	296	294	296	14,000	296
2017-03-31	300	300	297	297	20,000	297
2017-03-30	295	302	295	300	52,000	300
2017-03-29	298	299	296	298	19,000	298
2017-03-28	296	299	296	298	12,000	298
2017-03-27	292	300	292	296	49,000	296
2017-03-24	298	298	295	296	10,000	296
2017-03-23	295	298	292	298	38,000	298
2017-03-22	297	299	295	296	110,000	296
2017-03-21	307	309	303	306	198,000	306
2017-03-17	295	303	293	303	179,000	303
2017-03-16	290	292	290	292	12,000	292
2017-03-15	293	293	290	291	34,000	291
2017-03-14	294	294	290	293	44,000	293
2017-03-13	299	299	291	295	86,000	295
2017-03-10	295	298	295	296	24,000	296
2017-03-09	298	301	295	295	90,000	295
2017-03-08	298	301	295	297	157,000	297
2017-03-07	293	296	291	296	91,000	296
2017-03-06	285	293	285	293	89,000	293
2017-03-03	285	288	285	285	21,000	285
2017-03-02	288	288	286	287	41,000	287
2017-03-01	285	287	281	287	40,000	287
2017-02-28	285	287	285	285	21,000	285
2017-02-27	287	287	283	284	64,000	284
2017-02-24	290	292	289	290	39,000	290
2017-02-23	293	295	291	291	65,000	291
2017-02-22	294	294	290	293	66,000	293
2017-02-21	287	293	287	293	60,000	293
2017-02-20	288	295	285	286	114,000	286
2017-02-17	293	294	285	288	253,000	288
2017-02-16	329	330	289	293	1,116,000	293
2017-02-15	258	259	256	259	58,000	259
2017-02-14	256	257	255	255	5,000	255
2017-02-13	257	257	254	254	15,000	254
2017-02-10	256	256	255	255	16,000	255
2017-02-09	256	256	256	256	3,000	256
2017-02-08	255	256	255	256	10,000	256
2017-02-07	254	255	254	255	9,000	255
2017-02-06	251	253	251	253	31,000	253
2017-02-03	253	253	251	251	7,000	251
2017-01-31	253	254	249	253	34,000	253
2017-01-30	252	253	250	253	13,000	253
2017-01-27	250	251	250	250	23,000	250
2017-01-26	250	250	250	250	2,000	250
2017-01-25	253	253	249	249	8,000	249
2017-01-24	250	250	250	250	3,000	250
2017-01-23	253	253	249	249	5,000	249
2017-01-20	251	251	251	251	1,000	251
2017-01-19	250	250	249	249	7,000	249
2017-01-17	251	251	248	248	17,000	248
2017-01-16	252	252	247	251	12,000	251
2017-01-13	249	250	249	250	2,000	250
2017-01-12	251	251	250	250	5,000	250
2017-01-11	251	251	249	251	31,000	251
2017-01-10	249	252	247	251	61,000	251
2017-01-06	250	250	249	249	7,000	249
2017-01-05	248	250	248	250	8,000	250
2017-01-04	248	250	247	248	17,000	248

分割・併合履歴：なし