[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 
2017-06-26315.00318.00315.00318.003500011075000
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
2016-11-14233.00233.00232.00233.0050001164000
2016-11-11232.00232.00232.00232.002000464000
2016-11-10230.00233.00230.00233.004000923000
2016-11-09231.00231.00229.00231.0070001612000
2016-11-08231.00235.00231.00235.0080001864000
2016-11-07236.00236.00231.00231.003000703000
2016-11-04235.00235.00230.00233.0050001163000
2016-11-02231.00235.00231.00235.0070001625000
2016-11-01233.00236.00233.00233.00210004899000
2016-10-31235.00237.00235.00236.0050001179000
2016-10-28237.00237.00235.00236.00130003074000
2016-10-27232.00235.00232.00234.00120002798000
2016-10-26231.00231.00231.00231.00140003234000
2016-10-25229.00229.00229.00229.003000687000
2016-10-24232.00232.00227.00229.00130002979000
2016-10-21231.00231.00231.00231.003000693000
2016-10-20230.00232.00230.00231.0070001615000
2016-10-19230.00230.00230.00230.00150003450000
2016-10-18230.00230.00230.00230.003000690000
2016-10-17226.00228.00226.00228.003000680000
2016-10-14226.00229.00226.00229.00150003429000
2016-10-13230.00230.00227.00227.0090002067000
2016-10-12230.00230.00230.00230.0050001150000
2016-10-11227.00228.00227.00228.0070001594000
2016-10-07226.00227.00226.00227.003000679000
2016-10-06225.00226.00225.00225.003000676000
2016-10-05225.00225.00225.00225.002000450000
2016-10-04224.00225.00224.00224.0060001346000
2016-10-03226.00227.00225.00225.00160003620000
2016-09-30226.00226.00226.00226.002000452000
2016-09-29225.00226.00225.00225.0090002029000
2016-09-28222.00225.00222.00225.00190004241000
2016-09-27224.00224.00222.00224.00150003339000
2016-09-26225.00225.00224.00224.0090002023000
2016-09-23221.00224.00221.00224.003000668000
2016-09-21221.00222.00221.00221.0060001327000
2016-09-20221.00221.00221.00221.0090001989000
2016-09-16223.00224.00221.00221.00190004227000
2016-09-15224.00224.00224.00224.001000224000
2016-09-14224.00225.00224.00225.004000898000
2016-09-13224.00228.00224.00228.0060001350000
2016-09-12225.00225.00225.00225.001000225000
2016-09-09225.00225.00225.00225.0070001575000
2016-09-08225.00225.00225.00225.003000675000
2016-09-07226.00226.00224.00225.0090002022000
2016-09-06226.00227.00226.00226.0050001131000
2016-09-05225.00227.00225.00227.0050001129000
2016-09-02227.00227.00227.00227.002000454000
2016-09-01227.00227.00227.00227.002000454000
2016-08-31227.00227.00227.00227.002000454000
2016-08-30227.00227.00227.00227.002000454000
2016-08-29226.00226.00226.00226.0060001356000
2016-08-26224.00224.00223.00223.00230005150000
2016-08-25224.00224.00224.00224.0050001120000
2016-08-24224.00224.00221.00221.00290006416000
2016-08-23223.00223.00223.00223.002000446000
2016-08-22222.00222.00222.00222.00200004440000
2016-08-19225.00225.00225.00225.00190004275000
2016-08-18224.00224.00224.00224.00110002464000
2016-08-1700
2016-08-16224.00224.00224.00224.002000448000
2016-08-1500
2016-08-12225.00225.00224.00225.00150003363000
2016-08-1000
2016-08-09225.00225.00225.00225.002000450000
2016-08-0800
2016-08-05228.00230.00228.00230.004000914000
2016-08-04220.00228.00220.00228.0070001555000
2016-08-0300
2016-08-0200
2016-08-01225.00226.00225.00225.00170003826000
2016-07-29229.00230.00228.00228.00130002978000
2016-07-28230.00230.00228.00228.00100002286000
2016-07-27230.00230.00224.00227.00250005684000
2016-07-2600
2016-07-25230.00230.00229.00229.00170003908000
2016-07-22228.00230.00228.00230.004000914000
2016-07-21230.00230.00230.00230.001000230000
2016-07-20224.00228.00222.00226.0070001574000
2016-07-19217.00222.00217.00222.005700012426000
2016-07-15230.00233.00228.00229.004000920000
2016-07-14225.00227.00225.00227.0070001585000
2016-07-13233.00233.00233.00233.001000233000
2016-07-12230.00233.00230.00233.00110002533000
2016-07-11229.00230.00229.00230.004000919000
2016-07-08230.00230.00225.00227.0080001814000
2016-07-07229.00229.00229.00229.001000229000
2016-07-06230.00230.00230.00230.001000230000
2016-07-05229.00229.00229.00229.001000229000
2016-07-04230.00230.00225.00229.0050001142000
2016-07-01225.00226.00225.00225.00150003379000
2016-06-30230.00230.00225.00225.00170003868000
2016-06-29230.00230.00222.00225.00120002732000
2016-06-28236.00236.00220.00233.0080001844000
2016-06-27232.00233.00232.00233.00160003717000
2016-06-24240.00240.00225.00228.00270006281000
2016-06-23228.00234.00228.00234.0050001146000
2016-06-22228.00228.00228.00228.00170003876000
2016-06-2100

   ※ 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。 

s7db.com Twitter Blog