[5010 東証2部] 日本精蝋 日足 時系列データ

[5010 東証2部] 日本精蝋 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17360.00368.00359.00365.003070011177700
2017-11-16351.00359.00351.00357.00163005797800
2017-11-15362.00362.00349.00350.004410015558800
2017-11-14365.00367.00360.00360.005600020332000
2017-11-13371.00371.00362.00368.006540024023800
2017-11-10370.00373.00363.00371.006920025560300
2017-11-09381.00381.00370.00370.0010980041250800
2017-11-08371.00385.00366.00383.0017440065637900
2017-11-07358.00372.00358.00371.0019620071724800
2017-11-06357.00360.00356.00357.004440015885800
2017-11-02356.00358.00352.00353.004800017040400
2017-11-01364.00365.00351.00357.009980035704000
2017-10-31362.00374.00351.00365.0015460056131900
2017-10-30365.00374.00360.00361.0018840068963100
2017-10-27364.00366.00355.00366.0011500041599300
2017-10-26360.00367.00355.00366.0021740078243300
2017-10-25347.00371.00346.00363.00329300118743000
2017-10-24343.00347.00341.00347.003600012393700
2017-10-23347.00347.00337.00343.004670016064800
2017-10-20340.00344.00337.00339.00189006433800
2017-10-19344.00345.00343.00343.00132004534900
2017-10-18346.00346.00342.00343.00258008861500
2017-10-17346.00349.00343.00346.005110017647800
2017-10-16343.00346.00342.00345.004760016357100
2017-10-13345.00346.00342.00342.004030013851200
2017-10-12343.00346.00339.00340.00232007951600
2017-10-11344.00352.00344.00344.004200014595500
2017-10-10340.00344.00340.00343.00168005747400
2017-10-06343.00343.00330.00340.00255008606300
2017-10-05342.00342.00335.00340.00145004901800
2017-10-04344.00345.00338.00339.00280009553000
2017-10-03345.00345.00342.00342.00221007578600
2017-10-02343.00346.00340.00344.003680012680800
2017-09-29349.00349.00343.00344.005800020056000
2017-09-28345.00348.00345.00347.006400022168000
2017-09-27337.00345.00337.00343.0010700036487000
2017-09-26332.00336.00332.00333.003700012354000
2017-09-25330.00333.00329.00331.003100010258000
2017-09-22327.00328.00326.00328.004700015363000
2017-09-21330.00332.00326.00326.005700018790000
2017-09-20331.00332.00330.00332.00150004960000
2017-09-19330.00331.00328.00331.005500018127000
2017-09-15322.00325.00322.00325.00170005489000
2017-09-14322.00323.00321.00321.0070002252000
2017-09-13325.00325.00320.00320.005400017393000
2017-09-12327.00330.00325.00325.0080002618000
2017-09-11322.00327.00322.00327.00270008737000
2017-09-08323.00323.00320.00322.0090002887000
2017-09-07319.00319.00317.00317.00200006359000
2017-09-06316.00320.00315.00319.00220006983000
2017-09-05326.00326.00317.00317.00140004482000
2017-09-04327.00327.00322.00322.0090002929000
2017-09-01327.00332.00327.00329.00260008551000
2017-08-31324.00328.00324.00327.0090002933000
2017-08-30325.00325.00325.00325.0040001300000
2017-08-29326.00326.00323.00323.00140004550000
2017-08-28331.00331.00327.00327.00180005931000
2017-08-25327.00328.00322.00328.003500011423000
2017-08-24314.00325.00314.00325.003600011518000
2017-08-23314.00314.00312.00313.00130004076000
2017-08-22315.00316.00313.00314.00200006303000
2017-08-21313.00314.00313.00314.00140004387000
2017-08-18316.00317.00313.00314.00240007549000
2017-08-17318.00318.00316.00316.00160005064000
2017-08-16320.00320.00318.00320.00280008936000
2017-08-15317.00321.00317.00320.003900012409000
2017-08-14322.00322.00316.00318.00280008941000
2017-08-10327.00327.00320.00322.007500024350000
2017-08-09328.00329.00321.00329.005000016316000
2017-08-08330.00332.00328.00329.005700018797000
2017-08-07331.00334.00328.00334.005900019473000
2017-08-04332.00332.00327.00328.00290009524000
2017-08-03336.00336.00332.00333.003400011343000
2017-08-02331.00335.00328.00333.008300027499000
2017-08-01344.00352.00330.00335.00450000153282000
2017-07-31380.00389.00380.00389.0016900064914000
2017-07-28383.00385.00374.00380.009100034622000
2017-07-27383.00393.00382.00383.008100031289000
2017-07-26382.00394.00382.00387.0010500040839000
2017-07-25361.00387.00361.00387.00276000103508000
2017-07-24358.00360.00354.00359.006800024312000
2017-07-21349.00358.00349.00358.009300032914000
2017-07-20337.00351.00337.00351.0010000034645000
2017-07-19337.00341.00337.00340.00290009830000
2017-07-18339.00344.00338.00341.009800033407000
2017-07-14332.00338.00332.00338.003500011683000
2017-07-13334.00336.00331.00334.006000019993000
2017-07-12339.00340.00334.00336.009000030385000
2017-07-11334.00340.00332.00339.0010600035719000
2017-07-10327.00337.00327.00334.0018100059915000
2017-07-07319.00327.00318.00327.008600027805000
2017-07-06314.00320.00314.00320.00220006963000
2017-07-05314.00317.00314.00315.0040001261000
2017-07-04318.00320.00313.00314.008900028116000
2017-07-03314.00317.00313.00316.004500014112000
2017-06-30313.00315.00312.00314.00200006276000
2017-06-29312.00314.00312.00313.0090002815000
2017-06-28316.00316.00310.00312.005300016593000
2017-06-27318.00319.00316.00319.003800012075000
2017-06-26315.00318.00315.00318.003500011075000
2017-06-23314.00314.00312.00314.00230007209000
2017-06-22313.00316.00313.00316.00160005024000
2017-06-21311.00315.00308.00315.005300016505000
2017-06-20316.00318.00312.00312.0011000034550000
2017-06-19318.00318.00316.00316.004900015566000
2017-06-16317.00321.00317.00318.003700011821000
2017-06-15315.00318.00313.00315.00310009751000
2017-06-14316.00318.00312.00315.003500011020000
2017-06-13315.00316.00315.00316.0060001893000
2017-06-12318.00319.00314.00315.00180005702000
2017-06-09319.00319.00316.00318.00230007307000
2017-06-08323.00323.00318.00318.004800015363000
2017-06-07323.00324.00322.00323.00140004521000
2017-06-06330.00332.00321.00325.0010400033882000
2017-06-05325.00330.00319.00329.009800031927000
2017-06-02319.00323.00317.00320.005800018569000
2017-06-01317.00320.00315.00320.00310009831000
2017-05-31316.00319.00314.00318.00270008526000
2017-05-30319.00320.00316.00316.003300010495000
2017-05-29313.00322.00311.00318.0010900034590000
2017-05-26321.00321.00310.00310.007400023319000
2017-05-25318.00323.00316.00322.0011000035097000
2017-05-24313.00320.00310.00320.0017600055549000
2017-05-23315.00315.00309.00311.003800011854000
2017-05-22309.00313.00308.00313.003400010563000
2017-05-19310.00310.00305.00309.006400019690000
2017-05-18305.00307.00304.00305.00240007312000
2017-05-17307.00311.00307.00311.00240007424000
2017-05-16310.00311.00305.00307.00290008915000
2017-05-15307.00312.00306.00310.004600014156000
2017-05-12309.00312.00307.00312.003400010502000
2017-05-11311.00312.00308.00309.004700014598000
2017-05-10310.00311.00308.00311.004300013303000
2017-05-09313.00313.00303.00308.004900015172000
2017-05-08315.00316.00311.00313.006500020351000
2017-05-02315.00317.00311.00311.008300026111000
2017-05-01313.00315.00308.00315.006400019962000
2017-04-28312.00312.00305.00306.0010300031762000
2017-04-27313.00320.00307.00312.0029700093172000
2017-04-26294.00334.00292.00316.00911000288064000
2017-04-25284.00290.00282.00290.005400015404000
2017-04-24282.00284.00282.00282.00160004520000
2017-04-21278.00280.00278.00279.00110003067000
2017-04-20276.00280.00275.00275.00110003044000
2017-04-19272.00279.00272.00279.0090002472000
2017-04-18278.00279.00276.00276.00190005279000
2017-04-17271.00273.00271.00273.00280007598000
2017-04-14275.00275.00270.00274.005400014735000
2017-04-13271.00277.00271.00275.004300011726000
2017-04-12274.00276.00271.00271.004600012548000
2017-04-11278.00281.00275.00275.00120003341000
2017-04-10280.00284.00279.00279.00350009849000
2017-04-07275.00278.00275.00277.00100002774000
2017-04-06278.00281.00272.00275.00260007171000
2017-04-05281.00283.00276.00278.004400012299000
2017-04-04293.00294.00275.00281.0010400029593000
2017-04-03296.00296.00294.00296.00140004133000
2017-03-31300.00300.00297.00297.00200005963000
2017-03-30295.00302.00295.00300.005200015530000
2017-03-29298.00299.00296.00298.00190005654000
2017-03-28296.00299.00296.00298.00120003570000
2017-03-27292.00300.00292.00296.004900014515000
2017-03-24298.00298.00295.00296.00100002966000
2017-03-23295.00298.00292.00298.003800011212000
2017-03-22297.00299.00295.00296.0011000032596000
2017-03-21307.00309.00303.00306.0019800060617000
2017-03-17295.00303.00293.00303.0017900053442000
2017-03-16290.00292.00290.00292.00120003494000
2017-03-15293.00293.00290.00291.00340009928000
2017-03-14294.00294.00290.00293.004400012829000
2017-03-13299.00299.00291.00295.008600025365000
2017-03-10295.00298.00295.00296.00240007120000
2017-03-09298.00301.00295.00295.009000026852000
2017-03-08298.00301.00295.00297.0015700046759000
2017-03-07293.00296.00291.00296.009100026727000
2017-03-06285.00293.00285.00293.008900025799000
2017-03-03285.00288.00285.00285.00210006008000
2017-03-02288.00288.00286.00287.004100011783000
2017-03-01285.00287.00281.00287.004000011330000
2017-02-28285.00287.00285.00285.00210006000000
2017-02-27287.00287.00283.00284.006400018217000
2017-02-24290.00292.00289.00290.003900011311000
2017-02-23293.00295.00291.00291.006500019021000
2017-02-22294.00294.00290.00293.006600019230000
2017-02-21287.00293.00287.00293.006000017428000
2017-02-20288.00295.00285.00286.0011400033066000
2017-02-17293.00294.00285.00288.0025300073030000
2017-02-16329.00330.00289.00293.001116000344297000
2017-02-15258.00259.00256.00259.005800014976000
2017-02-14256.00257.00255.00255.0050001280000
2017-02-13257.00257.00254.00254.00150003852000
2017-02-10256.00256.00255.00255.00160004094000
2017-02-09256.00256.00256.00256.003000768000
2017-02-08255.00256.00255.00256.00100002556000
2017-02-07254.00255.00254.00255.0090002292000
2017-02-06251.00253.00251.00253.00310007791000
2017-02-03253.00253.00251.00251.0070001763000
2017-02-0200
2017-02-0100
2017-01-31253.00254.00249.00253.00340008555000
2017-01-30252.00253.00250.00253.00130003275000
2017-01-27250.00251.00250.00250.00230005753000
2017-01-26250.00250.00250.00250.002000500000
2017-01-25253.00253.00249.00249.0080002003000
2017-01-24250.00250.00250.00250.003000750000
2017-01-23253.00253.00249.00249.0050001261000
2017-01-20251.00251.00251.00251.001000251000
2017-01-19250.00250.00249.00249.0070001747000
2017-01-1800
2017-01-17251.00251.00248.00248.00170004264000
2017-01-16252.00252.00247.00251.00120002995000
2017-01-13249.00250.00249.00250.002000499000
2017-01-12251.00251.00250.00250.0050001254000
2017-01-11251.00251.00249.00251.00310007777000
2017-01-10249.00252.00247.00251.006100015230000
2017-01-06250.00250.00249.00249.0070001749000
2017-01-05248.00250.00248.00250.0080001992000
2017-01-04248.00250.00247.00248.00170004217000
2016-12-30248.00248.00248.00248.002000496000
2016-12-29251.00251.00248.00249.0080002001000
2016-12-28251.00251.00248.00250.00210005232000
2016-12-27256.00257.00256.00257.00130003335000
2016-12-26257.00259.00253.00256.004900012580000
2016-12-22258.00258.00256.00257.00160004107000
2016-12-21256.00258.00256.00256.00160004104000
2016-12-20260.00260.00257.00258.00240006216000
2016-12-19254.00261.00254.00260.0010700027540000
2016-12-16253.00255.00252.00252.00350008896000
2016-12-15251.00252.00250.00250.00120003011000
2016-12-14254.00254.00252.00254.00150003802000
2016-12-13253.00255.00252.00254.00190004821000
2016-12-12252.00255.00252.00253.00190004815000
2016-12-09250.00252.00250.00251.0090002261000
2016-12-08254.00254.00248.00254.00300007588000
2016-12-07249.00253.00249.00253.005600014043000
2016-12-06243.00249.00243.00249.00160003949000
2016-12-05249.00249.00241.00241.00270006668000
2016-12-02248.00250.00245.00245.00390009648000
2016-12-01245.00248.00245.00248.004600011331000
2016-11-30243.00245.00242.00242.00220005365000
2016-11-29243.00244.00243.00244.00140003407000
2016-11-28243.00243.00241.00243.00220005341000
2016-11-25241.00243.00240.00243.00170004096000
2016-11-24240.00243.00240.00240.005300012797000
2016-11-22239.00240.00239.00240.00280006702000
2016-11-21237.00237.00234.00237.00130003065000
2016-11-18234.00235.00234.00234.00210004931000
2016-11-17232.00233.00232.00233.00100002322000
2016-11-16234.00234.00232.00232.00280006545000
2016-11-15231.00231.00230.00230.0080001845000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter