5010 日本精蝋(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30130130127127116,400127
2022-12-2912813012613070,500130
2022-12-28130130126129261,200129
2022-12-27133135131132139,800132
2022-12-26139139132135300,900135
2022-12-2314114113814089,800140
2022-12-2214414414114325,000143
2022-12-2114214414214327,100143
2022-12-20144145142142133,400142
2022-12-1914514614414590,400145
2022-12-1614814814514790,200147
2022-12-1514915014814844,900148
2022-12-1415015014814968,600149
2022-12-1315215214915099,200150
2022-12-1215215215015135,100151
2022-12-0915115215015118,400151
2022-12-0815215214915134,900151
2022-12-0715315415215216,800152
2022-12-0615315515215324,300153
2022-12-0515315315215217,800152
2022-12-0215115315115334,400153
2022-12-0115215315115232,400152
2022-11-3015315315115255,600152
2022-11-2915515515315425,800154
2022-11-2815515515315411,600154
2022-11-2515515515115436,900154
2022-11-2415215415115338,700153
2022-11-2215115115015116,300151
2022-11-2115115214915045,200150
2022-11-1815115215015078,100150
2022-11-17154154149149207,100149
2022-11-1615515515215575,100155
2022-11-15157157150156216,000156
2022-11-1416817116716966,600169
2022-11-1116716816616844,500168
2022-11-1016816816616723,300167
2022-11-0916916916716810,100168
2022-11-081681691671688,800168
2022-11-0716816916716916,300169
2022-11-041681691671686,400168
2022-11-0216816916716925,300169
2022-11-011671681671672,800167
2022-10-3116816816616733,200167
2022-10-2816816816716726,100167
2022-10-2716816816716815,800168
2022-10-26167169167168119,800168
2022-10-2516917116817017,900170
2022-10-241681691671698,600169
2022-10-2116816916716746,500167
2022-10-201681691681694,100169
2022-10-1916917016816812,400168
2022-10-1816817016816914,500169
2022-10-1716816916716816,400168
2022-10-1416917116716737,900167
2022-10-1316916916716814,700168
2022-10-121691691681697,200169
2022-10-1117017116916927,400169
2022-10-0717017117017112,700171
2022-10-061711721701718,300171
2022-10-0517017316917126,200171
2022-10-0417017116917011,000170
2022-10-0316817016717022,700170
2022-09-3017017016816940,300169
2022-09-2917117217017012,500170
2022-09-2817617717017037,000170
2022-09-2717517517117446,300174
2022-09-26171193170175384,400175
2022-09-221671691671694,700169
2022-09-211671691671695,600169
2022-09-2016916916616712,300167
2022-09-1616816816716813,500168
2022-09-151671681671674,700167
2022-09-1416716816616711,100167
2022-09-1316916916716813,700168
2022-09-1216916916716811,300168
2022-09-091691691681685,400168
2022-09-081671691671695,600169
2022-09-0716916916616712,600167
2022-09-061681691671686,200168
2022-09-051691701681694,000169
2022-09-0216816916716919,100169
2022-09-0116916916716819,300168
2022-08-311701701691705,600170
2022-08-301701701691703,700170
2022-08-2916917016816913,900169
2022-08-261701711691718,400171
2022-08-2516917016816928,800169
2022-08-2416816916716927,200169
2022-08-2317017016816834,600168
2022-08-2217017116817029,100170
2022-08-1917117217017119,100171
2022-08-1817217317017134,400171
2022-08-1717017217017132,200171
2022-08-16167174164170137,300170
2022-08-15176180174176124,900176
2022-08-1217217517217558,800175
2022-08-1017117217017218,800172
2022-08-091711711701704,900170
2022-08-081721721711716,500171
2022-08-0517217316917327,300173
2022-08-0417017316917316,400173
2022-08-0317317316917036,800170
2022-08-021721731711736,500173
2022-08-0117017417017112,300171
2022-07-2917017017017011,800170
2022-07-2817217216916916,300169
2022-07-2717417417017119,700171
2022-07-261711731711725,400172
2022-07-251711721711717,400171
2022-07-221711711701707,200170
2022-07-211721721711713,600171
2022-07-2017117317017225,200172
2022-07-191701711701707,800170
2022-07-151711711691692,800169
2022-07-141691711691718,000171
2022-07-131691711691711,500171
2022-07-121721721681717,000171
2022-07-111701721691714,200171
2022-07-081701701681692,900169
2022-07-071681691681693,600169
2022-07-061691691681687,600168
2022-07-0516816916816917,100169
2022-07-041691691681683,700168
2022-07-011681691681693,600169
2022-06-3017217217017014,700170
2022-06-291711711701718,100171
2022-06-2817217317117330,000173
2022-06-2717217317017211,100172
2022-06-2416917016916919,200169
2022-06-231701701691701,500170
2022-06-221701701691704,300170
2022-06-211681691681697,200169
2022-06-2017017016716817,200168
2022-06-1716916916816911,400169
2022-06-161721721701719,300171
2022-06-1517317317017110,800171
2022-06-1417317317117213,500172
2022-06-131731731721735,000173
2022-06-1017517517217215,200172
2022-06-091771771751755,900175
2022-06-0817617817617612,900176
2022-06-0717517717417517,000175
2022-06-0617117617117430,900174
2022-06-0317317317217213,000172
2022-06-0217217217117216,800172
2022-06-011691711691716,800171
2022-05-3117017116916912,500169
2022-05-3017117116917016,200170
2022-05-2716817016817013,900170
2022-05-2616917016816816,500168
2022-05-251681691681687,100168
2022-05-2416816816716827,100168
2022-05-231681691671678,800167
2022-05-201681691681685,600168
2022-05-1916716916716821,800168
2022-05-1816816916716919,100169
2022-05-17172172164167138,100167
2022-05-1617417517117236,800172
2022-05-131701721691729,400172
2022-05-1216916916716926,500169
2022-05-1116917316917010,700170
2022-05-1017117116816932,400169
2022-05-0917717716917152,500171
2022-05-0617818117517760,400177
2022-05-0217417817417718,900177
2022-04-2817617617317312,800173
2022-04-271721741721747,200174
2022-04-261741741721722,900172
2022-04-251741741721729,300172
2022-04-221721721721721,800172
2022-04-2117217216917224,300172
2022-04-2017217217017216,300172
2022-04-191721721701725,600172
2022-04-181711721701725,000172
2022-04-151731731711726,300172
2022-04-141731741731742,200174
2022-04-131711721711722,900172
2022-04-1217117217017210,900172
2022-04-111731731721721,400172
2022-04-0817317317117221,500172
2022-04-0717617617017335,700173
2022-04-0617717717517510,800175
2022-04-0517717717517715,400177
2022-04-0417617817517511,100175
2022-04-011751771751757,800175
2022-03-3117417617317515,600175
2022-03-3017417517117524,700175
2022-03-2917317517117323,700173
2022-03-2817317317017323,900173
2022-03-2517217317017239,200172
2022-03-2417117216917113,400171
2022-03-2317117316817122,700171
2022-03-2217017016717013,000170
2022-03-1816717016616929,600169
2022-03-1716716816616758,900167
2022-03-1616816816616849,600168
2022-03-151681691681689,100168
2022-03-1416816916616812,500168
2022-03-1116816816516710,700167
2022-03-1016216616216652,100166
2022-03-09160168160164105,200164
2022-03-0817017216316445,000164
2022-03-0718218216817166,200171
2022-03-0418418418018013,400180
2022-03-031831841821827,200182
2022-03-0218218318018116,200181
2022-03-011821831801825,400182
2022-02-2818318318018019,000180
2022-02-251801811801808,900180
2022-02-2418218217818121,800181
2022-02-2218318318018222,600182
2022-02-2118518518218415,700184
2022-02-1818318718318727,400187
2022-02-1718818818418538,000185
2022-02-1619019018218979,800189
2022-02-1518218318218210,600182
2022-02-1418318418218214,400182
2022-02-1018418718418423,600184
2022-02-091841851841858,900185
2022-02-081831851831849,000184
2022-02-0718518518218222,200182
2022-02-0418518618418414,200184
2022-02-0318718718518511,700185
2022-02-0218718818618813,800188
2022-02-0118618718518717,500187
2022-01-3118618718518510,000185
2022-01-2818918918618620,100186
2022-01-2718818918418942,300189
2022-01-2618719018618938,400189
2022-01-2519219218618860,800188
2022-01-24199203191192387,700192
2022-01-211901901881898,300189
2022-01-201911921911921,500192
2022-01-1919119219119115,400191
2022-01-1819219319119320,200193
2022-01-1718919318819214,700192
2022-01-141891891881892,100189
2022-01-131901901891892,500189
2022-01-1218918918818910,300189
2022-01-1118819018819024,300190
2022-01-0718919018819014,500190
2022-01-0618919018819010,500190
2022-01-051891901891899,000189
2022-01-0418919118919011,600190

分割・併合履歴 : なし