[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 
2017-02-27287.00287.00283.00284.006400018217000
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
2016-06-20227.00227.00227.00227.002000454000
2016-06-17228.00230.00228.00230.002000458000
2016-06-16226.00230.00226.00227.0080001813000
2016-06-15228.00231.00228.00231.003000689000
2016-06-14231.00235.00227.00228.00110002531000
2016-06-13230.00235.00230.00235.002000465000
2016-06-1000
2016-06-09232.00232.00232.00232.001000232000
2016-06-08233.00233.00233.00233.00100002330000
2016-06-07234.00236.00234.00235.0050001173000
2016-06-06235.00235.00234.00234.00170003993000
2016-06-03235.00235.00235.00235.001000235000
2016-06-0200
2016-06-01236.00236.00236.00236.003000708000
2016-05-3100
2016-05-30239.00240.00239.00240.0070001675000
2016-05-27238.00238.00237.00237.00180004282000
2016-05-26237.00237.00237.00237.00210004977000
2016-05-25236.00237.00236.00237.0060001420000
2016-05-24233.00236.00233.00236.002000469000
2016-05-23236.00236.00236.00236.00100002360000
2016-05-2000
2016-05-1900
2016-05-18235.00236.00235.00236.0050001178000
2016-05-17235.00235.00235.00235.001000235000
2016-05-16235.00235.00235.00235.0060001410000
2016-05-1300
2016-05-1200
2016-05-11237.00237.00236.00236.0070001658000
2016-05-1000
2016-05-09233.00233.00232.00232.002000465000
2016-05-06231.00231.00231.00231.001000231000
2016-05-02232.00233.00231.00231.0080001856000
2016-04-28236.00237.00234.00234.0090002123000
2016-04-27233.00236.00233.00236.0050001170000
2016-04-26232.00237.00232.00237.00110002562000
2016-04-25237.00237.00230.00231.00140003265000
2016-04-22233.00235.00233.00234.004000935000
2016-04-21233.00234.00233.00234.0060001402000
2016-04-20232.00232.00229.00230.0080001849000
2016-04-19230.00230.00230.00230.0050001150000
2016-04-1800
2016-04-15231.00231.00231.00231.00130003003000
2016-04-14226.00231.00225.00231.0060001368000
2016-04-13224.00229.00224.00229.0090002056000
2016-04-12227.00227.00222.00222.0070001567000
2016-04-11224.00227.00224.00227.003000675000
2016-04-08228.00228.00227.00227.0050001137000
2016-04-07227.00235.00227.00234.0070001627000
2016-04-0600
2016-04-05230.00230.00230.00230.001000230000
2016-04-04226.00230.00226.00230.003000685000
2016-04-01233.00233.00225.00231.00320007273000
2016-03-31234.00235.00234.00235.00100002341000
2016-03-30234.00236.00234.00236.0060001406000
2016-03-29236.00236.00236.00236.003000708000
2016-03-28237.00237.00233.00233.0060001415000
2016-03-25236.00236.00233.00234.00280006591000
2016-03-24234.00234.00234.00234.001000234000
2016-03-23232.00235.00232.00235.0090002106000
2016-03-22231.00233.00231.00233.004000927000
2016-03-18231.00231.00231.00231.001000231000
2016-03-17230.00230.00230.00230.001000230000
2016-03-16232.00232.00229.00231.00170003940000
2016-03-15235.00235.00230.00233.0070001620000
2016-03-14229.00232.00229.00229.00190004364000
2016-03-11227.00227.00227.00227.002000454000
2016-03-10229.00230.00226.00230.0050001143000
2016-03-0900
2016-03-08235.00235.00235.00235.00110002585000
2016-03-07228.00232.00227.00232.00280006424000
2016-03-04223.00224.00223.00224.0080001790000
2016-03-03228.00228.00227.00228.00150003418000
2016-03-02228.00228.00228.00228.002000456000
2016-03-0100
2016-02-29228.00228.00228.00228.003000684000
2016-02-26224.00226.00224.00226.00170003811000
2016-02-25224.00224.00222.00224.0060001340000
2016-02-24221.00221.00217.00217.00120002638000
2016-02-23224.00224.00224.00224.00150003360000
2016-02-22226.00226.00224.00224.0060001350000

   ※ 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