5010 日本精蝋(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	133	133	130	131	83,000	131
2023-12-28	129	134	127	134	219,400	134
2023-12-27	126	129	125	127	144,700	127
2023-12-26	128	128	126	126	130,700	126
2023-12-25	129	131	127	128	143,900	128
2023-12-22	128	131	128	130	136,400	130
2023-12-21	132	132	127	127	157,100	127
2023-12-20	128	132	128	132	217,600	132
2023-12-19	128	128	127	127	56,400	127
2023-12-18	128	128	125	128	98,500	128
2023-12-15	126	130	125	128	140,700	128
2023-12-14	128	132	125	125	211,000	125
2023-12-13	128	129	126	128	62,700	128
2023-12-12	128	129	126	127	59,900	127
2023-12-11	126	130	124	128	122,100	128
2023-12-08	127	127	124	124	167,900	124
2023-12-07	129	131	127	127	133,000	127
2023-12-06	131	131	129	129	105,900	129
2023-12-05	129	132	129	129	84,000	129
2023-12-04	129	132	128	130	112,400	130
2023-12-01	134	134	129	129	284,900	129
2023-11-30	134	136	132	133	179,900	133
2023-11-29	135	138	134	134	111,100	134
2023-11-28	137	137	134	135	78,800	135
2023-11-27	139	140	136	136	120,700	136
2023-11-24	139	141	137	139	146,000	139
2023-11-22	142	142	138	139	285,800	139
2023-11-21	144	144	141	142	178,800	142
2023-11-20	142	146	140	143	441,300	143
2023-11-17	133	141	133	141	770,600	141
2023-11-16	133	134	130	132	126,300	132
2023-11-15	129	136	128	133	289,600	133
2023-11-14	132	133	130	131	147,800	131
2023-11-13	133	133	131	133	100,400	133
2023-11-10	131	134	131	132	89,200	132
2023-11-09	131	133	130	133	148,800	133
2023-11-08	135	135	130	133	445,400	133
2023-11-07	142	146	133	135	834,100	135
2023-11-06	143	145	140	142	384,200	142
2023-11-02	138	144	138	141	417,600	141
2023-11-01	140	141	136	138	424,400	138
2023-10-31	144	145	135	136	869,200	136
2023-10-30	149	158	144	145	2,140,900	145
2023-10-27	138	160	137	141	5,460,600	141
2023-10-26	136	137	129	129	797,400	129
2023-10-25	129	154	129	140	4,484,500	140
2023-10-24	125	129	122	126	408,600	126
2023-10-23	132	132	125	125	346,600	125
2023-10-20	135	136	128	130	453,600	130
2023-10-19	139	150	133	134	732,100	134
2023-10-18	140	142	137	139	282,900	139
2023-10-17	143	146	138	138	458,500	138
2023-10-16	137	150	136	139	991,400	139
2023-10-13	148	150	139	139	756,400	139
2023-10-12	157	159	150	150	1,151,800	150
2023-10-11	146	167	144	162	3,053,200	162
2023-10-10	150	150	143	146	605,300	146
2023-10-06	143	147	141	147	736,000	147
2023-10-05	156	159	141	144	1,945,300	144
2023-10-04	152	171	151	155	3,827,700	155
2023-10-03	168	171	154	156	1,820,900	156
2023-10-02	186	187	163	171	2,955,300	171
2023-09-29	204	219	179	188	10,643,600	188
2023-09-28	202	237	196	208	14,250,300	208
2023-09-27	232	250	175	187	11,141,600	187
2023-09-26	184	216	182	216	6,596,300	216
2023-09-25	140	176	139	166	5,845,400	166
2023-09-22	135	153	132	138	3,291,000	138
2023-09-21	116	154	116	130	3,687,500	130
2023-09-20	116	116	114	116	14,800	116
2023-09-19	118	118	115	116	33,800	116
2023-09-15	117	117	114	116	28,400	116
2023-09-14	116	122	114	116	197,600	116
2023-09-13	115	115	113	113	23,800	113
2023-09-12	112	116	112	114	36,800	114
2023-09-11	112	114	111	112	22,100	112
2023-09-08	112	112	111	111	5,500	111
2023-09-07	112	113	112	112	16,300	112
2023-09-06	112	114	112	112	43,000	112
2023-09-05	112	113	111	112	30,900	112
2023-09-04	111	111	110	111	23,500	111
2023-09-01	111	111	110	111	11,000	111
2023-08-31	111	111	109	111	26,400	111
2023-08-30	111	111	109	111	6,200	111
2023-08-29	110	111	109	111	5,100	111
2023-08-28	112	112	109	110	15,400	110
2023-08-25	109	110	109	110	16,600	110
2023-08-24	109	109	107	109	16,000	109
2023-08-23	109	109	107	109	7,200	109
2023-08-22	110	110	109	109	7,100	109
2023-08-21	109	109	107	109	7,100	109
2023-08-18	108	110	108	109	10,900	109
2023-08-17	110	110	108	109	31,500	109
2023-08-16	113	113	109	111	58,900	111
2023-08-15	116	116	110	113	121,200	113
2023-08-14	117	118	116	117	20,300	117
2023-08-10	116	117	116	116	20,100	116
2023-08-09	117	117	116	116	10,700	116
2023-08-08	118	118	117	117	6,600	117
2023-08-07	117	118	117	118	2,600	118
2023-08-04	117	118	116	117	3,000	117
2023-08-03	117	119	115	117	52,000	117
2023-08-02	117	117	117	117	9,000	117
2023-08-01	117	118	117	117	11,300	117
2023-07-31	118	118	117	118	5,200	118
2023-07-28	119	119	116	117	32,500	117
2023-07-27	119	119	118	118	3,900	118
2023-07-26	118	118	118	118	2,200	118
2023-07-25	120	120	118	118	7,900	118
2023-07-24	119	119	118	119	13,700	119
2023-07-21	119	119	118	118	4,600	118
2023-07-20	118	118	118	118	3,800	118
2023-07-19	119	119	118	118	5,900	118
2023-07-18	117	119	117	118	16,200	118
2023-07-14	117	118	117	117	57,100	117
2023-07-13	116	118	115	118	36,000	118
2023-07-12	117	118	116	116	24,500	116
2023-07-11	117	118	116	116	23,300	116
2023-07-10	116	117	116	117	9,000	117
2023-07-07	116	117	116	116	6,300	116
2023-07-06	117	117	115	116	32,600	116
2023-07-05	117	117	116	116	17,300	116
2023-07-04	118	118	116	116	38,100	116
2023-07-03	117	118	116	118	25,000	118
2023-06-30	119	119	117	118	37,800	118
2023-06-29	119	119	117	117	51,100	117
2023-06-28	119	119	117	118	25,000	118
2023-06-27	119	119	116	118	29,000	118
2023-06-26	119	120	118	118	35,100	118
2023-06-23	118	119	117	118	41,700	118
2023-06-22	118	120	118	119	24,200	119
2023-06-21	117	119	117	119	36,600	119
2023-06-20	118	118	117	118	57,500	118
2023-06-19	117	119	116	119	24,900	119
2023-06-16	116	116	115	116	9,900	116
2023-06-15	117	117	115	116	27,600	116
2023-06-14	115	117	115	117	7,600	117
2023-06-13	116	116	115	115	22,000	115
2023-06-12	115	116	115	116	5,900	116
2023-06-09	115	116	115	115	27,800	115
2023-06-08	115	115	114	115	28,600	115
2023-06-07	115	115	114	114	21,500	114
2023-06-06	115	116	114	115	25,800	115
2023-06-05	115	116	114	115	17,600	115
2023-06-02	116	116	114	114	25,500	114
2023-06-01	116	116	114	116	26,200	116
2023-05-31	117	117	115	116	52,900	116
2023-05-30	117	118	116	117	41,700	117
2023-05-29	119	119	116	117	40,100	117
2023-05-26	120	120	117	118	30,100	118
2023-05-25	120	120	118	120	24,900	120
2023-05-24	120	120	117	120	37,700	120
2023-05-23	118	119	118	119	17,900	119
2023-05-22	117	119	117	119	15,200	119
2023-05-19	119	119	117	117	48,700	117
2023-05-18	120	120	118	119	30,000	119
2023-05-17	120	121	119	119	19,600	119
2023-05-16	122	122	118	121	108,600	121
2023-05-15	123	124	122	123	23,200	123
2023-05-12	125	125	123	123	20,500	123
2023-05-11	124	125	123	125	18,000	125
2023-05-10	124	125	123	125	16,200	125
2023-05-09	124	124	123	124	12,700	124
2023-05-08	123	124	123	124	12,700	124
2023-05-02	122	124	122	122	10,500	122
2023-05-01	124	124	122	123	23,000	123
2023-04-28	125	125	123	124	9,600	124
2023-04-27	123	124	123	124	4,200	124
2023-04-26	124	124	123	124	3,600	124
2023-04-25	124	125	123	125	8,400	125
2023-04-24	124	125	123	125	18,000	125
2023-04-21	122	124	122	124	12,900	124
2023-04-20	123	123	121	122	30,600	122
2023-04-19	124	124	122	123	10,800	123
2023-04-18	123	124	123	123	4,900	123
2023-04-17	122	124	122	124	22,400	124
2023-04-14	124	124	123	123	10,000	123
2023-04-13	122	124	122	124	6,200	124
2023-04-12	123	124	122	123	23,500	123
2023-04-11	123	123	122	122	17,000	122
2023-04-10	123	124	122	123	11,300	123
2023-04-07	124	124	122	122	11,700	122
2023-04-06	123	124	122	122	9,000	122
2023-04-05	126	126	123	123	35,900	123
2023-04-04	127	127	125	125	17,800	125
2023-04-03	127	128	125	126	60,900	126
2023-03-31	124	127	122	125	69,000	125
2023-03-30	123	125	121	123	101,400	123
2023-03-29	124	154	121	122	2,078,300	122
2023-03-28	124	124	121	121	18,300	121
2023-03-27	123	123	121	123	12,700	123
2023-03-24	121	122	120	122	59,500	122
2023-03-23	124	124	121	124	15,400	124
2023-03-22	124	124	122	124	22,500	124
2023-03-20	125	125	122	124	7,900	124
2023-03-17	124	125	123	125	4,900	125
2023-03-16	123	125	122	125	28,400	125
2023-03-15	123	125	123	125	12,600	125
2023-03-14	122	123	120	123	62,900	123
2023-03-13	124	125	123	124	17,800	124
2023-03-10	125	126	124	126	22,600	126
2023-03-09	127	127	125	125	8,200	125
2023-03-08	126	129	125	127	51,400	127
2023-03-07	123	126	123	126	59,700	126
2023-03-06	122	124	122	123	20,600	123
2023-03-03	124	124	122	123	16,500	123
2023-03-02	125	125	123	123	11,900	123
2023-03-01	124	125	124	125	6,900	125
2023-02-28	126	126	124	124	17,500	124
2023-02-27	124	125	123	125	28,300	125
2023-02-24	125	125	123	124	24,100	124
2023-02-22	124	125	124	125	14,900	125
2023-02-21	123	126	123	126	52,200	126
2023-02-20	124	124	122	124	14,300	124
2023-02-17	124	124	122	124	34,900	124
2023-02-16	122	124	121	124	22,900	124
2023-02-15	124	124	121	122	131,800	122
2023-02-14	126	127	125	127	18,900	127
2023-02-13	129	129	124	126	71,500	126
2023-02-10	129	129	127	127	10,500	127
2023-02-09	129	129	127	127	17,400	127
2023-02-08	128	129	127	129	5,000	129
2023-02-07	126	128	126	128	29,800	128
2023-02-06	128	128	126	127	8,500	127
2023-02-03	128	128	126	126	11,900	126
2023-02-02	127	127	126	127	5,700	127
2023-02-01	128	130	126	127	37,000	127
2023-01-31	128	129	127	128	11,500	128
2023-01-30	131	131	128	128	31,800	128
2023-01-27	129	130	129	129	37,500	129
2023-01-26	129	129	128	128	15,400	128
2023-01-25	128	129	127	128	17,600	128
2023-01-24	127	128	126	128	19,000	128
2023-01-23	127	127	126	127	27,100	127
2023-01-20	126	127	126	127	38,800	127
2023-01-19	125	126	125	126	17,800	126
2023-01-18	125	125	123	125	41,300	125
2023-01-17	124	125	124	125	26,500	125
2023-01-16	125	125	123	124	25,500	124
2023-01-13	126	127	124	125	39,100	125
2023-01-12	127	127	125	126	35,700	126
2023-01-11	129	129	126	127	29,000	127
2023-01-10	129	130	128	128	17,700	128
2023-01-06	129	129	128	129	15,200	129
2023-01-05	127	129	126	129	30,600	129
2023-01-04	128	128	125	127	75,100	127

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30