[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 
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
2016-02-19223.00223.00223.00223.00130002899000
2016-02-18216.00223.00216.00223.0080001749000
2016-02-17224.00224.00224.00224.001000224000
2016-02-16214.00220.00212.00220.00130002801000
2016-02-15218.00218.00214.00214.00100002148000
2016-02-12216.00216.00214.00214.00270005809000
2016-02-10217.00220.00216.00216.00100002167000
2016-02-09218.00219.00217.00217.00100002181000
2016-02-08228.00228.00222.00222.0070001566000
2016-02-0500
2016-02-04224.00225.00224.00225.004000898000
2016-02-03226.00226.00224.00224.00210004739000
2016-02-02229.00229.00225.00225.0090002046000
2016-02-01227.00228.00227.00228.004000910000
2016-01-29230.00230.00225.00225.00140003207000
2016-01-28230.00230.00226.00230.004000916000
2016-01-27222.00228.00222.00228.004000902000
2016-01-2600
2016-01-25227.00227.00220.00220.0060001346000
2016-01-22220.00222.00218.00218.00120002642000
2016-01-21222.00222.00220.00220.00140003085000
2016-01-20224.00224.00222.00222.00310006920000
2016-01-19226.00226.00226.00226.002000452000
2016-01-18225.00230.00222.00226.00210004751000
2016-01-15234.00234.00230.00230.00180004156000
2016-01-14234.00234.00232.00233.00100002324000
2016-01-13233.00235.00232.00235.00200004688000
2016-01-12237.00238.00235.00235.0060001415000
2016-01-08241.00241.00238.00238.00400009585000
2016-01-07242.00242.00240.00240.00110002649000
2016-01-06241.00243.00241.00243.0060001452000
2016-01-05241.00244.00241.00242.0090002183000
2016-01-04243.00246.00242.00244.00130003162000
2015-12-30246.00247.00244.00247.00170004159000
2015-12-29245.00245.00244.00244.00220005388000
2015-12-28247.00247.00244.00245.00310007627000
2015-12-25253.00254.00249.00253.008000020169000
2015-12-24250.00251.00250.00251.004300010759000
2015-12-22251.00252.00250.00252.0080002008000
2015-12-21252.00253.00250.00250.00250006282000
2015-12-18253.00253.00252.00252.00140003538000
2015-12-17251.00253.00251.00253.00160004023000
2015-12-16251.00253.00251.00251.00140003522000
2015-12-15250.00253.00250.00250.00130003259000
2015-12-14250.00251.00250.00250.00320008004000
2015-12-11253.00254.00252.00252.00110002783000
2015-12-10254.00254.00252.00253.00160004053000
2015-12-09256.00256.00253.00253.00320008158000
2015-12-08257.00257.00256.00256.002000513000
2015-12-07255.00257.00254.00257.00230005884000
2015-12-04255.00255.00253.00254.00220005598000
2015-12-03253.00254.00253.00254.00100002532000
2015-12-02252.00253.00252.00253.00280007072000

   ※ 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