日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,500 1,500 1,430 1,430 24,000
1989/12/28 1,490 1,500 1,440 1,500 38,000
1989/12/27 1,370 1,490 1,350 1,490 9,000
1989/12/26 1,400 1,400 1,350 1,350 39,000
1989/12/25 1,400 1,400 1,390 1,390 15,000
1989/12/22 1,440 1,440 1,390 1,390 13,000
1989/12/21 1,460 1,460 1,410 1,440 14,000
1989/12/20 1,440 1,470 1,430 1,460 13,000
1989/12/19 1,470 1,480 1,430 1,430 28,000
1989/12/18 1,500 1,510 1,440 1,440 90,000
1989/12/15 1,500 1,510 1,480 1,480 140,000
1989/12/14 1,430 1,500 1,410 1,500 98,000
1989/12/13 1,400 1,430 1,400 1,430 21,000
1989/12/12 1,400 1,410 1,390 1,390 50,000
1989/12/11 1,420 1,430 1,410 1,410 25,000
1989/12/08 1,430 1,430 1,400 1,420 7,000
1989/12/07 1,410 1,450 1,400 1,450 53,000
1989/12/06 1,450 1,450 1,400 1,400 33,000
1989/12/05 1,500 1,500 1,450 1,450 28,000
1989/12/04 1,520 1,520 1,440 1,440 50,000
1989/12/01 1,410 1,520 1,410 1,500 158,000
1989/11/30 1,390 1,420 1,390 1,420 21,000
1989/11/29 1,440 1,440 1,390 1,390 28,000
1989/11/28 1,400 1,430 1,380 1,400 37,000
1989/11/27 1,430 1,430 1,400 1,400 52,000
1989/11/24 1,420 1,440 1,410 1,430 24,000
1989/11/22 1,440 1,440 1,410 1,420 10,000
1989/11/21 1,440 1,440 1,410 1,440 11,000
1989/11/20 1,440 1,440 1,420 1,440 19,000
1989/11/17 1,430 1,450 1,410 1,450 91,000
1989/11/16 1,450 1,450 1,420 1,430 39,000
1989/11/15 1,450 1,460 1,420 1,450 45,000
1989/11/14 1,450 1,470 1,410 1,450 16,000
1989/11/13 1,480 1,510 1,470 1,470 17,000
1989/11/10 1,550 1,560 1,470 1,470 38,000
1989/11/09 1,520 1,600 1,520 1,550 109,000
1989/11/08 1,400 1,500 1,400 1,500 42,000
1989/11/07 1,400 1,400 1,360 1,400 33,000
1989/11/06 1,420 1,430 1,360 1,380 29,000
1989/11/02 1,460 1,460 1,390 1,390 43,000
1989/11/01 1,440 1,450 1,430 1,430 34,000
1989/10/31 1,420 1,450 1,420 1,440 47,000
1989/10/30 1,490 1,500 1,450 1,450 67,000
1989/10/27 1,550 1,550 1,480 1,510 60,000
1989/10/26 1,560 1,570 1,530 1,570 89,000
1989/10/25 1,630 1,630 1,540 1,540 185,000
1989/10/24 1,570 1,660 1,540 1,630 539,000
1989/10/23 1,600 1,600 1,540 1,580 155,000
1989/10/20 1,560 1,640 1,560 1,590 978,000
1989/10/19 1,460 1,530 1,450 1,460 350,000
1989/10/18 1,370 1,430 1,350 1,430 113,000
1989/10/17 1,290 1,330 1,290 1,330 33,000
1989/10/16 1,300 1,320 1,280 1,280 44,000
1989/10/13 1,330 1,340 1,310 1,340 50,000
1989/10/12 1,410 1,410 1,330 1,340 81,000
1989/10/11 1,500 1,500 1,430 1,430 82,000
1989/10/09 1,540 1,540 1,460 1,480 196,000
1989/10/06 1,440 1,540 1,410 1,540 408,000
1989/10/05 1,480 1,480 1,400 1,450 505,000
1989/10/04 1,300 1,490 1,300 1,490 1,203,000
1989/10/03 1,220 1,320 1,220 1,290 165,000
1989/10/02 1,190 1,200 1,190 1,200 52,000
1989/09/29 1,180 1,200 1,180 1,180 49,000
1989/09/28 1,180 1,180 1,140 1,140 49,000
1989/09/27 1,160 1,180 1,160 1,180 31,000
1989/09/26 1,190 1,190 1,180 1,180 30,000
1989/09/25 1,200 1,200 1,180 1,190 42,000
1989/09/22 1,210 1,210 1,190 1,190 74,000
1989/09/21 1,200 1,210 1,190 1,210 90,000
1989/09/20 1,180 1,200 1,160 1,200 22,000
1989/09/19 1,210 1,220 1,180 1,180 61,000
1989/09/18 1,250 1,250 1,200 1,240 131,000
1989/09/14 1,220 1,230 1,200 1,230 372,000
1989/09/13 1,100 1,200 1,100 1,180 267,000
1989/09/12 1,100 1,100 1,090 1,100 38,000
1989/09/11 1,100 1,100 1,060 1,060 27,000
1989/09/08 1,070 1,100 1,070 1,100 16,000
1989/09/07 1,080 1,100 1,080 1,100 6,000
1989/09/06 1,120 1,120 1,070 1,080 15,000
1989/09/05 1,100 1,100 1,060 1,060 17,000
1989/09/04 1,060 1,090 1,050 1,070 25,000
1989/09/01 1,100 1,100 1,060 1,060 19,000
1989/08/31 1,120 1,130 1,100 1,110 35,000
1989/08/30 1,150 1,150 1,140 1,140 136,000
1989/08/29 1,130 1,150 1,130 1,150 110,000
1989/08/28 1,120 1,130 1,110 1,130 41,000
1989/08/25 1,140 1,150 1,110 1,110 155,000
1989/08/24 1,120 1,140 1,100 1,130 183,000
1989/08/23 1,050 1,110 1,050 1,100 90,000
1989/08/22 1,040 1,050 1,040 1,050 22,000
1989/08/21 1,040 1,040 1,040 1,040 10,000
1989/08/18 1,030 1,050 1,030 1,040 24,000
1989/08/17 1,040 1,040 1,030 1,030 27,000
1989/08/16 1,040 1,040 1,040 1,040 22,000
1989/08/15 1,030 1,040 1,010 1,010 16,000
1989/08/14 1,060 1,060 1,030 1,030 20,000
1989/08/11 1,070 1,070 1,050 1,050 63,000
1989/08/10 1,060 1,080 1,030 1,030 53,000
1989/08/09 991 1,000 991 1,000 18,000
1989/08/08 986 990 985 990 10,000
1989/08/07 985 985 980 985 11,000
1989/08/04 980 980 975 980 36,000
1989/08/03 980 980 980 980 11,000
1989/08/02 965 980 965 980 26,000
1989/08/01 965 965 960 960 14,000
1989/07/31 965 969 965 965 11,000
1989/07/28 965 968 955 955 10,000
1989/07/27 941 950 940 950 5,000
1989/07/26 930 935 930 935 2,000
1989/07/25 931 931 930 930 6,000
1989/07/24 922 922 920 920 5,000
1989/07/21 930 930 921 921 5,000
1989/07/20 950 950 950 950 1,000
1989/07/19 950 955 950 950 12,000
1989/07/18 970 970 960 960 2,000
1989/07/17 980 980 980 980 2,000
1989/07/14 977 980 965 980 16,000
1989/07/13 975 980 975 980 6,000
1989/07/12 979 995 979 980 65,000
1989/07/11 950 975 950 975 27,000
1989/07/10 940 968 940 950 30,000
1989/07/07 926 940 926 940 24,000
1989/07/06 921 925 921 921 6,000
1989/07/05 930 930 920 920 7,000
1989/07/04 930 930 911 911 4,000
1989/07/03 930 930 910 910 3,000
1989/06/30 920 930 920 930 8,000
1989/06/29 920 930 920 930 4,000
1989/06/28 910 910 905 905 21,000
1989/06/27 910 910 905 906 24,000
1989/06/26 915 915 907 907 16,000
1989/06/23 914 914 906 906 16,000
1989/06/22 910 915 910 911 6,000
1989/06/21 919 919 910 910 4,000
1989/06/20 920 920 920 920 3,000
1989/06/19 920 920 920 920 1,000
1989/06/16 920 920 920 920 2,000
1989/06/15 930 930 921 921 5,000
1989/06/14 930 930 930 930 1,000
1989/06/13 930 930 930 930 4,000
1989/06/12 930 930 930 930 3,000
1989/06/09 920 925 920 925 4,000
1989/06/08 920 930 920 930 4,000
1989/06/07 923 923 920 920 10,000
1989/06/06 926 926 921 923 6,000
1989/06/05 926 926 923 923 5,000
1989/06/02 927 935 925 926 8,000
1989/06/01 926 930 925 926 24,000
1989/05/31 930 930 925 926 7,000
1989/05/30 930 931 930 930 8,000
1989/05/29 920 929 920 929 8,000
1989/05/26 925 930 920 920 10,000
1989/05/25 925 925 925 925 1,000
1989/05/24 930 932 925 925 6,000
1989/05/23 950 950 930 930 2,000
1989/05/22 950 950 950 950 2,000
1989/05/19 950 950 930 930 6,000
1989/05/18 940 940 940 940 1,000
1989/05/17 940 940 930 930 2,000
1989/05/16 931 931 915 915 8,000
1989/05/15 940 940 940 940 2,000
1989/05/12 950 950 950 950 1,000
1989/05/11 970 970 950 950 2,000
1989/05/10 980 980 980 980 4,000
1989/05/09 955 962 951 962 8,000
1989/05/08 955 955 950 950 2,000
1989/05/02 915 930 910 930 12,000
1989/05/01 910 910 900 910 15,000
1989/04/28 908 915 908 910 5,000
1989/04/26 910 910 900 909 14,000
1989/04/24 908 909 908 909 6,000
1989/04/21 900 909 900 908 5,000
1989/04/20 912 912 910 910 13,000
1989/04/19 925 925 910 910 21,000
1989/04/18 920 920 920 920 2,000
1989/04/17 920 920 920 920 2,000
1989/04/14 921 921 920 920 9,000
1989/04/13 926 926 921 922 10,000
1989/04/12 935 935 920 920 6,000
1989/04/11 935 935 935 935 1,000
1989/04/10 955 955 940 940 3,000
1989/04/07 935 935 935 935 2,000
1989/04/06 935 935 932 932 5,000
1989/04/05 945 945 921 921 9,000
1989/04/04 960 960 960 960 1,000
1989/04/03 990 990 970 970 10,000
1989/03/31 990 990 990 990 4,000
1989/03/30 930 935 920 930 11,000
1989/03/29 930 930 930 930 6,000
1989/03/28 950 950 950 950 1,000
1989/03/27 930 930 930 930 3,000
1989/03/24 970 970 950 950 3,000
1989/03/23 920 920 920 920 1,000
1989/03/22 955 960 920 920 12,000
1989/03/20 950 950 950 950 3,000
1989/03/17 1,000 1,000 1,000 1,000 5,000
1989/03/16 1,010 1,010 1,010 1,010 16,000
1989/03/15 950 950 950 950 10,000
1989/03/14 950 950 950 950 5,000
1989/03/13 942 952 942 950 5,000
1989/03/10 950 950 940 940 8,000
1989/03/09 940 940 940 940 4,000
1989/03/08 950 950 940 940 5,000
1989/03/07 952 952 952 952 5,000
1989/03/06 970 970 970 970 6,000
1989/03/03 975 975 975 975 1,000
1989/03/02 975 980 975 980 17,000
1989/03/01 980 980 980 980 12,000
1989/02/28 990 990 970 980 30,000
1989/02/27 990 992 990 992 4,000
1989/02/23 990 993 990 993 9,000
1989/02/21 1,010 1,020 996 996 15,000
1989/02/20 1,000 1,020 1,000 1,020 11,000
1989/02/17 1,050 1,050 1,000 1,000 19,000
1989/02/16 1,080 1,080 1,050 1,050 6,000
1989/02/15 1,090 1,090 1,050 1,080 17,000
1989/02/14 1,140 1,140 1,070 1,070 64,000
1989/02/13 1,120 1,170 1,120 1,140 185,000
1989/02/10 1,040 1,120 1,040 1,110 210,000
1989/02/09 995 1,040 975 1,020 42,000
1989/02/08 990 1,000 990 990 10,000
1989/02/07 995 1,000 995 1,000 13,000
1989/02/06 1,030 1,030 1,010 1,010 18,000
1989/02/03 1,030 1,030 1,010 1,030 21,000
1989/02/02 1,030 1,030 1,010 1,030 45,000
1989/02/01 1,030 1,060 1,020 1,030 47,000
1989/01/31 990 1,030 990 1,030 83,000
1989/01/30 983 989 980 985 61,000
1989/01/28 970 970 970 970 12,000
1989/01/27 980 980 970 970 10,000
1989/01/26 950 980 950 955 10,000
1989/01/25 950 950 950 950 4,000
1989/01/24 952 960 950 950 8,000
1989/01/23 950 950 950 950 3,000
1989/01/20 955 955 950 955 4,000
1989/01/19 960 970 950 970 7,000
1989/01/18 955 960 950 960 6,000
1989/01/17 950 970 940 970 6,000
1989/01/13 930 950 930 950 6,000
1989/01/12 930 930 930 930 3,000
1989/01/11 927 932 927 932 6,000
1989/01/10 910 915 900 906 38,000
1989/01/09 915 915 900 900 10,000
1989/01/05 940 945 915 915 12,000
1989/01/04 955 955 955 955 2,000

このページの先頭へ