日本精化(4362)の株価時系列情報
日本精化(4362)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,000 | 1,000 | 980 | 1,000 | 7,000 |
| 1987/12/26 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1987/12/25 | 1,090 | 1,130 | 1,050 | 1,050 | 6,000 |
| 1987/12/24 | 1,090 | 1,090 | 1,050 | 1,080 | 18,000 |
| 1987/12/23 | 1,200 | 1,200 | 1,060 | 1,110 | 59,000 |
| 1987/12/22 | 1,080 | 1,200 | 1,050 | 1,200 | 88,000 |
| 1987/12/21 | 1,180 | 1,220 | 1,080 | 1,100 | 122,000 |
| 1987/12/18 | 1,040 | 1,220 | 1,040 | 1,220 | 101,000 |
| 1987/12/17 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1987/12/16 | 1,030 | 1,040 | 990 | 1,000 | 21,000 |
| 1987/12/15 | 1,030 | 1,030 | 1,000 | 1,020 | 8,000 |
| 1987/12/14 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1987/12/11 | 985 | 985 | 960 | 960 | 9,000 |
| 1987/12/10 | 990 | 990 | 965 | 989 | 12,000 |
| 1987/12/09 | 950 | 960 | 950 | 960 | 20,000 |
| 1987/12/08 | 960 | 960 | 950 | 950 | 7,000 |
| 1987/12/07 | 960 | 960 | 951 | 960 | 11,000 |
| 1987/12/05 | 960 | 960 | 956 | 956 | 5,000 |
| 1987/12/04 | 960 | 960 | 950 | 956 | 8,000 |
| 1987/12/03 | 970 | 970 | 960 | 960 | 4,000 |
| 1987/12/02 | 970 | 970 | 960 | 970 | 6,000 |
| 1987/12/01 | 960 | 960 | 960 | 960 | 2,000 |
| 1987/11/30 | 990 | 990 | 990 | 990 | 1,000 |
| 1987/11/28 | 977 | 977 | 975 | 975 | 3,000 |
| 1987/11/27 | 999 | 999 | 999 | 999 | 1,000 |
| 1987/11/26 | 990 | 999 | 990 | 999 | 3,000 |
| 1987/11/25 | 980 | 990 | 975 | 975 | 8,000 |
| 1987/11/20 | 975 | 975 | 975 | 975 | 2,000 |
| 1987/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/11/18 | 973 | 973 | 970 | 970 | 4,000 |
| 1987/11/17 | 973 | 1,000 | 973 | 974 | 8,000 |
| 1987/11/16 | 975 | 975 | 971 | 971 | 2,000 |
| 1987/11/13 | 960 | 960 | 960 | 960 | 2,000 |
| 1987/11/12 | 990 | 990 | 970 | 970 | 2,000 |
| 1987/11/11 | 950 | 950 | 950 | 950 | 4,000 |
| 1987/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1987/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1987/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1987/11/06 | 1,010 | 1,050 | 1,000 | 1,050 | 14,000 |
| 1987/11/05 | 1,060 | 1,060 | 1,010 | 1,010 | 9,000 |
| 1987/11/04 | 1,010 | 1,060 | 1,000 | 1,060 | 16,000 |
| 1987/11/02 | 1,060 | 1,060 | 1,010 | 1,010 | 9,000 |
| 1987/10/31 | 1,010 | 1,070 | 1,010 | 1,070 | 4,000 |
| 1987/10/30 | 1,030 | 1,050 | 1,000 | 1,000 | 7,000 |
| 1987/10/29 | 1,070 | 1,080 | 1,010 | 1,010 | 13,000 |
| 1987/10/28 | 1,050 | 1,100 | 1,050 | 1,100 | 38,000 |
| 1987/10/27 | 990 | 1,000 | 980 | 1,000 | 12,000 |
| 1987/10/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1987/10/24 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1987/10/23 | 1,040 | 1,100 | 1,040 | 1,100 | 17,000 |
| 1987/10/22 | 1,100 | 1,100 | 1,040 | 1,040 | 9,000 |
| 1987/10/21 | 981 | 1,000 | 981 | 1,000 | 10,000 |
| 1987/10/19 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1987/10/16 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1987/10/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1987/10/14 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1987/10/13 | 1,150 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1987/10/12 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1987/10/09 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1987/10/08 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1987/10/07 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |
| 1987/10/06 | 1,140 | 1,200 | 1,100 | 1,130 | 25,000 |
| 1987/10/05 | 1,140 | 1,140 | 1,100 | 1,120 | 5,000 |
| 1987/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1987/10/01 | 1,170 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1987/09/30 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1987/09/29 | 1,200 | 1,250 | 1,200 | 1,240 | 14,000 |
| 1987/09/28 | 1,200 | 1,200 | 1,150 | 1,150 | 13,000 |
| 1987/09/26 | 1,070 | 1,090 | 1,050 | 1,090 | 14,000 |
| 1987/09/25 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1987/09/24 | 1,170 | 1,200 | 1,150 | 1,150 | 8,000 |
| 1987/09/22 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1987/09/21 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 |
| 1987/09/18 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1987/09/17 | 1,180 | 1,210 | 1,180 | 1,210 | 12,000 |
| 1987/09/16 | 1,210 | 1,240 | 1,190 | 1,190 | 32,000 |
| 1987/09/14 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1987/09/11 | 1,230 | 1,260 | 1,220 | 1,220 | 13,000 |
| 1987/09/10 | 1,270 | 1,270 | 1,210 | 1,230 | 11,000 |
| 1987/09/09 | 1,280 | 1,300 | 1,220 | 1,260 | 22,000 |
| 1987/09/08 | 1,220 | 1,270 | 1,220 | 1,270 | 17,000 |
| 1987/09/07 | 1,270 | 1,280 | 1,210 | 1,210 | 13,000 |
| 1987/09/05 | 1,250 | 1,280 | 1,250 | 1,270 | 33,000 |
| 1987/09/04 | 1,250 | 1,280 | 1,250 | 1,280 | 6,000 |
| 1987/09/03 | 1,260 | 1,260 | 1,210 | 1,210 | 20,000 |
| 1987/09/02 | 1,260 | 1,270 | 1,250 | 1,250 | 21,000 |
| 1987/09/01 | 1,260 | 1,320 | 1,260 | 1,270 | 17,000 |
| 1987/08/31 | 1,300 | 1,300 | 1,260 | 1,260 | 12,000 |
| 1987/08/29 | 1,320 | 1,320 | 1,290 | 1,290 | 11,000 |
| 1987/08/28 | 1,340 | 1,350 | 1,300 | 1,310 | 21,000 |
| 1987/08/27 | 1,300 | 1,340 | 1,290 | 1,340 | 28,000 |
| 1987/08/26 | 1,350 | 1,350 | 1,330 | 1,340 | 80,000 |
| 1987/08/25 | 1,300 | 1,350 | 1,290 | 1,320 | 129,000 |
| 1987/08/24 | 1,270 | 1,280 | 1,250 | 1,250 | 15,000 |
| 1987/08/22 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1987/08/21 | 1,270 | 1,280 | 1,250 | 1,280 | 14,000 |
| 1987/08/20 | 1,250 | 1,300 | 1,250 | 1,260 | 49,000 |
| 1987/08/19 | 1,240 | 1,240 | 1,220 | 1,240 | 14,000 |
| 1987/08/18 | 1,220 | 1,260 | 1,200 | 1,240 | 49,000 |
| 1987/08/17 | 1,270 | 1,270 | 1,220 | 1,220 | 17,000 |
| 1987/08/14 | 1,280 | 1,280 | 1,240 | 1,270 | 32,000 |
| 1987/08/13 | 1,300 | 1,300 | 1,270 | 1,300 | 18,000 |
| 1987/08/12 | 1,260 | 1,300 | 1,260 | 1,300 | 19,000 |
| 1987/08/11 | 1,300 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1987/08/10 | 1,330 | 1,330 | 1,190 | 1,320 | 25,000 |
| 1987/08/07 | 1,350 | 1,350 | 1,270 | 1,340 | 22,000 |
| 1987/08/06 | 1,290 | 1,350 | 1,270 | 1,350 | 34,000 |
| 1987/08/05 | 1,260 | 1,300 | 1,260 | 1,260 | 5,000 |
| 1987/08/04 | 1,320 | 1,320 | 1,260 | 1,260 | 14,000 |
| 1987/08/03 | 1,330 | 1,370 | 1,310 | 1,330 | 10,000 |
| 1987/08/01 | 1,330 | 1,370 | 1,300 | 1,350 | 15,000 |
| 1987/07/31 | 1,340 | 1,340 | 1,290 | 1,310 | 35,000 |
| 1987/07/30 | 1,410 | 1,420 | 1,310 | 1,340 | 79,000 |
| 1987/07/29 | 1,410 | 1,470 | 1,380 | 1,430 | 359,000 |
| 1987/07/28 | 1,350 | 1,400 | 1,330 | 1,400 | 217,000 |
| 1987/07/27 | 1,350 | 1,350 | 1,310 | 1,350 | 67,000 |
| 1987/07/25 | 1,360 | 1,360 | 1,300 | 1,350 | 91,000 |
| 1987/07/24 | 1,250 | 1,360 | 1,220 | 1,360 | 226,000 |
| 1987/07/23 | 1,240 | 1,250 | 1,200 | 1,220 | 40,000 |
| 1987/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 34,000 |
| 1987/07/21 | 1,200 | 1,200 | 1,170 | 1,200 | 73,000 |
| 1987/07/20 | 1,220 | 1,230 | 1,200 | 1,200 | 39,000 |
| 1987/07/17 | 1,200 | 1,220 | 1,160 | 1,200 | 34,000 |
| 1987/07/16 | 1,200 | 1,200 | 1,170 | 1,200 | 24,000 |
| 1987/07/15 | 1,210 | 1,210 | 1,190 | 1,200 | 7,000 |
| 1987/07/14 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 |
| 1987/07/13 | 1,250 | 1,280 | 1,220 | 1,250 | 28,000 |
| 1987/07/10 | 1,200 | 1,240 | 1,140 | 1,240 | 24,000 |
| 1987/07/09 | 1,220 | 1,240 | 1,200 | 1,200 | 16,000 |
| 1987/07/08 | 1,280 | 1,280 | 1,210 | 1,210 | 21,000 |
| 1987/07/07 | 1,290 | 1,300 | 1,250 | 1,280 | 53,000 |
| 1987/07/06 | 1,200 | 1,330 | 1,200 | 1,260 | 76,000 |
| 1987/07/04 | 1,290 | 1,290 | 1,160 | 1,200 | 45,000 |
| 1987/07/03 | 1,290 | 1,420 | 1,260 | 1,300 | 286,000 |
| 1987/07/02 | 1,060 | 1,300 | 1,060 | 1,260 | 217,000 |
| 1987/07/01 | 1,100 | 1,100 | 1,070 | 1,100 | 5,000 |
| 1987/06/30 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 |
| 1987/06/29 | 1,110 | 1,110 | 1,080 | 1,080 | 16,000 |
| 1987/06/27 | 1,120 | 1,140 | 1,100 | 1,140 | 13,000 |
| 1987/06/26 | 1,090 | 1,150 | 1,080 | 1,140 | 36,000 |
| 1987/06/25 | 1,090 | 1,090 | 1,080 | 1,090 | 16,000 |
| 1987/06/24 | 1,070 | 1,090 | 1,050 | 1,080 | 32,000 |
| 1987/06/23 | 1,110 | 1,110 | 1,080 | 1,080 | 26,000 |
| 1987/06/22 | 1,120 | 1,120 | 1,100 | 1,110 | 28,000 |
| 1987/06/19 | 1,100 | 1,120 | 1,080 | 1,080 | 30,000 |
| 1987/06/18 | 1,160 | 1,190 | 1,090 | 1,160 | 33,000 |
| 1987/06/17 | 1,190 | 1,230 | 1,160 | 1,160 | 62,000 |
| 1987/06/16 | 1,210 | 1,230 | 1,190 | 1,200 | 53,000 |
| 1987/06/15 | 1,220 | 1,230 | 1,180 | 1,180 | 80,000 |
| 1987/06/12 | 1,200 | 1,220 | 1,150 | 1,170 | 119,000 |
| 1987/06/11 | 1,300 | 1,300 | 1,230 | 1,240 | 426,000 |
| 1987/06/10 | 1,200 | 1,320 | 1,200 | 1,300 | 708,000 |
| 1987/06/09 | 1,110 | 1,220 | 1,110 | 1,170 | 819,000 |
| 1987/06/08 | 1,050 | 1,120 | 1,050 | 1,100 | 594,000 |
| 1987/06/06 | 978 | 1,010 | 970 | 1,000 | 89,000 |
| 1987/06/05 | 990 | 999 | 955 | 973 | 51,000 |
| 1987/06/04 | 995 | 1,010 | 990 | 990 | 89,000 |
| 1987/06/03 | 925 | 980 | 925 | 979 | 46,000 |
| 1987/06/02 | 885 | 915 | 885 | 910 | 32,000 |
| 1987/06/01 | 870 | 870 | 870 | 870 | 3,000 |
| 1987/05/30 | 850 | 860 | 850 | 850 | 17,000 |
| 1987/05/29 | 875 | 875 | 831 | 831 | 11,000 |
| 1987/05/28 | 855 | 875 | 855 | 875 | 8,000 |
| 1987/05/27 | 850 | 860 | 850 | 850 | 9,000 |
| 1987/05/26 | 855 | 855 | 830 | 830 | 61,000 |
| 1987/05/25 | 860 | 860 | 860 | 860 | 4,000 |
| 1987/05/23 | 860 | 860 | 855 | 859 | 5,000 |
| 1987/05/22 | 860 | 861 | 858 | 861 | 4,000 |
| 1987/05/21 | 835 | 835 | 835 | 835 | 2,000 |
| 1987/05/20 | 860 | 860 | 830 | 830 | 11,000 |
| 1987/05/18 | 845 | 860 | 845 | 860 | 7,000 |
| 1987/05/15 | 840 | 840 | 840 | 840 | 7,000 |
| 1987/05/13 | 840 | 850 | 840 | 850 | 6,000 |
| 1987/05/12 | 850 | 855 | 840 | 840 | 15,000 |
| 1987/05/11 | 850 | 865 | 850 | 865 | 10,000 |
| 1987/05/08 | 881 | 881 | 881 | 881 | 2,000 |
| 1987/05/02 | 910 | 915 | 910 | 910 | 11,000 |
| 1987/05/01 | 890 | 915 | 890 | 915 | 13,000 |
| 1987/04/30 | 835 | 845 | 830 | 831 | 111,000 |
| 1987/04/28 | 805 | 810 | 805 | 810 | 133,000 |
| 1987/04/27 | 805 | 805 | 805 | 805 | 11,000 |
| 1987/04/25 | 820 | 825 | 818 | 818 | 13,000 |
| 1987/04/24 | 825 | 830 | 820 | 820 | 23,000 |
| 1987/04/23 | 850 | 860 | 840 | 860 | 8,000 |
| 1987/04/22 | 860 | 860 | 860 | 860 | 6,000 |
| 1987/04/21 | 870 | 870 | 860 | 860 | 9,000 |
| 1987/04/20 | 900 | 900 | 880 | 880 | 4,000 |
| 1987/04/17 | 870 | 905 | 870 | 900 | 11,000 |
| 1987/04/16 | 910 | 910 | 870 | 870 | 9,000 |
| 1987/04/15 | 920 | 920 | 910 | 910 | 56,000 |
| 1987/04/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1987/04/10 | 951 | 951 | 940 | 940 | 2,000 |
| 1987/04/09 | 951 | 951 | 951 | 951 | 1,000 |
| 1987/04/08 | 950 | 950 | 950 | 950 | 4,000 |
| 1987/04/07 | 950 | 950 | 950 | 950 | 11,000 |
| 1987/04/03 | 960 | 1,000 | 950 | 1,000 | 17,000 |
| 1987/04/01 | 980 | 1,050 | 980 | 1,050 | 2,000 |
| 1987/03/30 | 950 | 952 | 950 | 950 | 6,000 |
| 1987/03/26 | 942 | 952 | 942 | 942 | 34,320 |
| 1987/03/25 | 952 | 952 | 942 | 942 | 8,320 |
| 1987/03/24 | 962 | 962 | 933 | 933 | 5,200 |
| 1987/03/23 | 952 | 971 | 952 | 971 | 4,160 |
| 1987/03/20 | 954 | 954 | 952 | 952 | 8,320 |
| 1987/03/19 | 971 | 971 | 952 | 952 | 68,640 |
| 1987/03/18 | 971 | 981 | 971 | 981 | 13,520 |
| 1987/03/17 | 981 | 1,000 | 971 | 981 | 14,560 |
| 1987/03/16 | 1,048 | 1,048 | 1,010 | 1,019 | 8,320 |
| 1987/03/13 | 981 | 981 | 971 | 981 | 3,120 |
| 1987/03/12 | 1,048 | 1,048 | 981 | 981 | 5,200 |
| 1987/03/11 | 1,048 | 1,048 | 1,038 | 1,038 | 12,480 |
| 1987/03/10 | 1,058 | 1,058 | 1,058 | 1,058 | 10,400 |
| 1987/03/09 | 1,058 | 1,087 | 1,038 | 1,058 | 14,560 |
| 1987/03/07 | 1,096 | 1,096 | 1,058 | 1,058 | 9,360 |
| 1987/03/06 | 1,106 | 1,106 | 1,048 | 1,106 | 217,360 |
| 1987/03/05 | 957 | 1,058 | 957 | 1,058 | 100,880 |
| 1987/03/04 | 990 | 990 | 962 | 962 | 10,400 |
| 1987/03/03 | 990 | 1,010 | 962 | 990 | 9,360 |
| 1987/03/02 | 1,019 | 1,019 | 990 | 990 | 14,560 |
| 1987/02/28 | 990 | 990 | 990 | 990 | 2,080 |
| 1987/02/27 | 1,000 | 1,019 | 962 | 971 | 32,240 |
| 1987/02/26 | 1,058 | 1,058 | 1,019 | 1,019 | 38,480 |
| 1987/02/25 | 962 | 1,000 | 962 | 1,000 | 36,400 |
| 1987/02/24 | 971 | 990 | 952 | 957 | 88,400 |
| 1987/02/23 | 971 | 971 | 938 | 962 | 23,920 |
| 1987/02/20 | 990 | 1,000 | 947 | 971 | 30,160 |
| 1987/02/19 | 1,019 | 1,038 | 981 | 981 | 66,560 |
| 1987/02/18 | 1,058 | 1,106 | 1,000 | 1,000 | 231,920 |
| 1987/02/17 | 909 | 1,010 | 909 | 1,010 | 1,228,241 |
| 1987/02/16 | 942 | 942 | 909 | 909 | 18,720 |
| 1987/02/13 | 909 | 909 | 909 | 909 | 3,120 |
| 1987/02/12 | 904 | 913 | 904 | 909 | 5,200 |
| 1987/02/10 | 909 | 913 | 909 | 913 | 23,920 |
| 1987/02/09 | 913 | 913 | 909 | 909 | 3,120 |
| 1987/02/07 | 909 | 909 | 909 | 909 | 4,160 |
| 1987/02/06 | 913 | 913 | 905 | 909 | 13,520 |
| 1987/02/05 | 904 | 913 | 904 | 905 | 14,560 |
| 1987/02/04 | 904 | 904 | 891 | 891 | 16,640 |
| 1987/02/03 | 904 | 904 | 904 | 904 | 7,280 |
| 1987/02/02 | 904 | 909 | 904 | 904 | 15,600 |
| 1987/01/31 | 909 | 909 | 899 | 899 | 6,240 |
| 1987/01/30 | 904 | 909 | 904 | 909 | 14,560 |
| 1987/01/29 | 952 | 952 | 938 | 938 | 10,400 |
| 1987/01/28 | 942 | 962 | 942 | 952 | 9,360 |
| 1987/01/27 | 913 | 942 | 913 | 933 | 13,520 |
| 1987/01/26 | 912 | 914 | 912 | 913 | 7,280 |
| 1987/01/24 | 904 | 904 | 900 | 900 | 4,160 |
| 1987/01/23 | 904 | 904 | 904 | 904 | 4,160 |
| 1987/01/22 | 904 | 913 | 904 | 913 | 9,360 |
| 1987/01/21 | 913 | 913 | 904 | 904 | 4,160 |
| 1987/01/20 | 933 | 933 | 913 | 913 | 3,120 |
| 1987/01/19 | 904 | 938 | 904 | 938 | 8,320 |
| 1987/01/16 | 933 | 933 | 904 | 933 | 12,480 |
| 1987/01/14 | 942 | 942 | 933 | 933 | 26,000 |
| 1987/01/13 | 951 | 951 | 951 | 951 | 1,040 |
| 1987/01/12 | 962 | 962 | 952 | 952 | 9,360 |
| 1987/01/09 | 961 | 961 | 961 | 961 | 1,040 |
| 1987/01/08 | 961 | 961 | 961 | 961 | 2,080 |
| 1987/01/07 | 952 | 957 | 952 | 957 | 5,200 |
| 1987/01/06 | 962 | 962 | 952 | 952 | 6,240 |