1. HOME >
  2. 株価時系列 >
  3. 5010 >
  4. 2020年

5010 日本精蝋(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3017718017718010,100180
2020-12-291751811751776,400177
2020-12-2817518217317648,200176
2020-12-2518318317917918,200179
2020-12-2418418518118328,900183
2020-12-231851851831838,700183
2020-12-2218718718118716,500187
2020-12-2118718818618712,900187
2020-12-1818618718618711,200187
2020-12-1718818918618612,200186
2020-12-1618818918818912,400189
2020-12-1518918918618838,100188
2020-12-1419019118818922,800189
2020-12-111881901881892,400189
2020-12-1019019018919016,700190
2020-12-0919119118818919,200189
2020-12-0819119118819013,200190
2020-12-071891921891904,700190
2020-12-0419319319119211,600192
2020-12-0319119118818917,900189
2020-12-0219319319019112,800191
2020-12-011921931911938,500193
2020-11-301951951931948,600194
2020-11-271921951921945,800194
2020-11-2619019419019416,700194
2020-11-2519019118919125,600191
2020-11-2418819018819010,200190
2020-11-201851881841887,000188
2020-11-191851861841855,000185
2020-11-181841841841841,000184
2020-11-171821851821854,600185
2020-11-1618218418218213,900182
2020-11-1318518618018218,600182
2020-11-1218118618118339,400183
2020-11-1117518317318159,000181
2020-11-101761761721737,700173
2020-11-0917317517017211,300172
2020-11-061701751701736,500173
2020-11-0517217316917020,300170
2020-11-0417417417017217,600172
2020-11-0217817817217227,100172
2020-10-3018018017717813,100178
2020-10-2918118217818012,100180
2020-10-281841841791808,600180
2020-10-2718218217118016,100180
2020-10-2618418418018118,800181
2020-10-2318318317617917,600179
2020-10-221761821761825,500182
2020-10-211801831751798,600179
2020-10-201831831791805,700180
2020-10-1918218417318020,100180
2020-10-1617518117517712,500177
2020-10-1517218017217519,400175
2020-10-1417217317217212,100172
2020-10-1317317317117126,300171
2020-10-1217417717117443,000174
2020-10-0917617717417629,200176
2020-10-081741751731754,200175
2020-10-0717417517017225,800172
2020-10-0617217517117520,400175
2020-10-0517417517017118,500171
2020-10-0217717817017035,800170
2020-09-3018018017617616,900176
2020-09-2919219317617977,000179
2020-09-2819419419019112,700191
2020-09-2519519518819330,100193
2020-09-241941951901949,000194
2020-09-231931941891939,900193
2020-09-181941951931944,800194
2020-09-1719319519119429,800194
2020-09-161951951921922,600192
2020-09-151931951921957,700195
2020-09-141921951921927,400192
2020-09-1119019619019418,500194
2020-09-1019319318519121,800191
2020-09-091931951921929,000192
2020-09-081951951931942,700194
2020-09-071941951931954,600195
2020-09-0419519519319416,600194
2020-09-0319719719419516,400195
2020-09-0219619719219637,900196
2020-09-0119519819219662,500196
2020-08-3120421020420423,000204
2020-08-2820420420120319,300203
2020-08-2720420420120214,000202
2020-08-262032052032045,900204
2020-08-2520520519820310,700203
2020-08-242032042032041,400204
2020-08-212022042022031,300203
2020-08-202012042002043,900204
2020-08-192012022012021,900202
2020-08-182042041992003,100200
2020-08-172032042012033,800203
2020-08-1420520720120318,600203
2020-08-1320820920320435,700204
2020-08-122062062042043,500204
2020-08-112022052022033,500203
2020-08-0720220219920113,200201
2020-08-062012011982012,800201
2020-08-052032051991996,800199
2020-08-042042042012035,500203
2020-08-031972041971982,900198
2020-07-3120520619819843,800198
2020-07-3021521520520621,000206
2020-07-2921421520821520,300215
2020-07-2821521521321416,500214
2020-07-272152152102135,400213
2020-07-222112152112141,100214
2020-07-212152152122122,300212
2020-07-202162162152161,200216
2020-07-172162172162171,400217
2020-07-162152172152162,000216
2020-07-152172172132152,700215
2020-07-142182182152171,900217
2020-07-132162192162181,500218
2020-07-102182182162161,000216
2020-07-092172182172181,500218
2020-07-082142192142171,000217
2020-07-072172192172193,100219
2020-07-062162172162171,800217
2020-07-03213216213216500216
2020-07-022152182142143,100214
2020-07-01218218215215800215
2020-06-3022022021621811,300218
2020-06-2920821220521219,800212
2020-06-2621922121421514,400215
2020-06-252262262192225,600222
2020-06-2422322621222320,400223
2020-06-2321922421822211,700222
2020-06-2221722021521933,600219
2020-06-1921522021521720,500217
2020-06-182152152142141,000214
2020-06-172152152132152,300215
2020-06-162112152112153,100215
2020-06-152152152102132,400213
2020-06-122102132052139,000213
2020-06-112142152122126,000212
2020-06-102132142132141,900214
2020-06-092132142122143,600214
2020-06-082142142122139,100213
2020-06-0520821320821315,500213
2020-06-042112132092094,300209
2020-06-032112122082095,800209
2020-06-022092112082089,000208
2020-06-012052082042069,500206
2020-05-2921521520520525,600205
2020-05-2821021821021429,600214
2020-05-2721021020621017,700210
2020-05-262062092062095,800209
2020-05-252072072052056,300205
2020-05-222052062022065,400206
2020-05-212072072022055,600205
2020-05-202032052032054,300205
2020-05-192032042022029,900202
2020-05-1820520519719916,600199
2020-05-152002032002018,600201
2020-05-142012011962006,100200
2020-05-132042062022024,400202
2020-05-122072072052061,900206
2020-05-112062072032077,800207
2020-05-0820620720120510,400205
2020-05-0719720619720618,800206
2020-05-011971991951997,100199
2020-04-3019619919519713,400197
2020-04-2819919919419415,500194
2020-04-2720020019519947,500199
2020-04-2418819718819447,300194
2020-04-231901901861865,400186
2020-04-221821861811852,900185
2020-04-2119019018018213,700182
2020-04-201811851811857,300185
2020-04-1718118217918014,600180
2020-04-161731761721767,100176
2020-04-151741751741753,100175
2020-04-141711761711765,100176
2020-04-131721741711745,500174
2020-04-1017017116817111,800171
2020-04-091721721691711,900171
2020-04-081711711691712,800171
2020-04-0717517516717029,300170
2020-04-061711711651689,300168
2020-04-031681701661667,700166
2020-04-021681711661665,600166
2020-04-011691711681704,700170
2020-03-3117617616517418,600174
2020-03-301851851771798,700179
2020-03-2718618818218719,400187
2020-03-261891901851888,900188
2020-03-2517919017518823,300188
2020-03-2415916515716511,300165
2020-03-2315015915015910,700159
2020-03-1916016215215525,900155
2020-03-1816616715716029,900160
2020-03-1715516514616553,100165
2020-03-161711811671696,000169
2020-03-1316017716017020,200170
2020-03-1218318316818319,000183
2020-03-1118619318619115,000191
2020-03-1017018516018527,000185
2020-03-0919619718518626,300186
2020-03-062092092012017,700201
2020-03-052092102052068,600206
2020-03-0420620920220943,700209
2020-03-0320821120520623,600206
2020-03-0220720720320612,500206
2020-02-2821321320820839,900208
2020-02-2722022021521631,000216
2020-02-262222222202207,700220
2020-02-2522022421922423,100224
2020-02-212242242212241,600224
2020-02-202212252212246,600224
2020-02-19223223222222900222
2020-02-182212242202248,900224
2020-02-1722522522122133,700221
2020-02-142222232212236,000223
2020-02-1322222522122510,500225
2020-02-1222422422122114,000221
2020-02-102252252222234,500223
2020-02-072242262242254,800225
2020-02-062252262242246,000224
2020-02-052222252222255,100225
2020-02-042222232212237,700223
2020-02-0321922221922213,100222
2020-01-3122222422222226,900222
2020-01-3022722722222310,400223
2020-01-292252272242273,400227
2020-01-2822422822322422,700224
2020-01-2722622622322510,300225
2020-01-242252252242255,900225
2020-01-23225226225226500226
2020-01-222252272252266,100226
2020-01-2122722822522711,100227
2020-01-202272282262272,700227
2020-01-172272272262272,000227
2020-01-162282282262275,500227
2020-01-152262282262275,600227
2020-01-1422522822422615,400226
2020-01-1022422622422410,900224
2020-01-0922422522322318,900223
2020-01-082272272232239,800223
2020-01-0722722722322710,800227
2020-01-0622822822222417,900224

分割・併合履歴 ： なし