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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,684 | 2,716 | 2,662 | 2,662 | 12,100 |
| 2024/07/25 | 2,700 | 2,713 | 2,625 | 2,660 | 30,000 |
| 2024/07/24 | 2,673 | 2,763 | 2,673 | 2,673 | 16,600 |
| 2024/07/23 | 2,750 | 2,781 | 2,651 | 2,703 | 9,600 |
| 2024/07/22 | 2,813 | 2,846 | 2,739 | 2,739 | 8,700 |
| 2024/07/19 | 2,905 | 2,910 | 2,852 | 2,856 | 9,000 |
| 2024/07/18 | 2,940 | 2,965 | 2,905 | 2,905 | 9,500 |
| 2024/07/17 | 2,971 | 2,999 | 2,971 | 2,990 | 4,800 |
| 2024/07/16 | 3,040 | 3,045 | 2,971 | 2,971 | 8,300 |
| 2024/07/12 | 2,999 | 3,065 | 2,999 | 3,015 | 20,200 |
| 2024/07/11 | 2,996 | 3,060 | 2,966 | 3,020 | 34,600 |
| 2024/07/10 | 2,840 | 2,969 | 2,813 | 2,964 | 62,100 |
| 2024/07/09 | 2,791 | 2,900 | 2,784 | 2,866 | 34,500 |
| 2024/07/08 | 2,758 | 2,805 | 2,758 | 2,792 | 16,800 |
| 2024/07/05 | 2,787 | 2,787 | 2,754 | 2,757 | 6,800 |
| 2024/07/04 | 2,767 | 2,805 | 2,765 | 2,787 | 15,400 |
| 2024/07/03 | 2,765 | 2,790 | 2,741 | 2,787 | 19,800 |
| 2024/07/02 | 2,790 | 2,805 | 2,761 | 2,787 | 17,800 |
| 2024/07/01 | 2,767 | 2,799 | 2,762 | 2,785 | 9,100 |
| 2024/06/28 | 2,787 | 2,787 | 2,726 | 2,768 | 14,400 |
| 2024/06/27 | 2,735 | 2,787 | 2,723 | 2,787 | 21,400 |
| 2024/06/26 | 2,719 | 2,739 | 2,680 | 2,732 | 19,400 |
| 2024/06/25 | 2,667 | 2,727 | 2,651 | 2,709 | 22,200 |
| 2024/06/24 | 2,651 | 2,704 | 2,642 | 2,677 | 16,200 |
| 2024/06/21 | 2,659 | 2,689 | 2,616 | 2,650 | 23,700 |
| 2024/06/20 | 2,629 | 2,675 | 2,606 | 2,659 | 10,300 |
| 2024/06/19 | 2,665 | 2,693 | 2,640 | 2,658 | 12,200 |
| 2024/06/18 | 2,534 | 2,663 | 2,534 | 2,650 | 15,100 |
| 2024/06/17 | 2,542 | 2,556 | 2,513 | 2,534 | 8,900 |
| 2024/06/14 | 2,483 | 2,550 | 2,480 | 2,549 | 36,600 |
| 2024/06/13 | 2,586 | 2,608 | 2,480 | 2,500 | 21,800 |
| 2024/06/12 | 2,566 | 2,615 | 2,550 | 2,586 | 14,800 |
| 2024/06/11 | 2,666 | 2,666 | 2,577 | 2,592 | 9,400 |
| 2024/06/10 | 2,636 | 2,666 | 2,636 | 2,659 | 12,500 |
| 2024/06/07 | 2,674 | 2,685 | 2,655 | 2,675 | 5,000 |
| 2024/06/06 | 2,659 | 2,689 | 2,650 | 2,675 | 8,600 |
| 2024/06/05 | 2,738 | 2,738 | 2,634 | 2,634 | 16,100 |
| 2024/06/04 | 2,801 | 2,811 | 2,766 | 2,783 | 11,500 |
| 2024/06/03 | 2,726 | 2,843 | 2,698 | 2,804 | 22,700 |
| 2024/05/31 | 2,655 | 2,715 | 2,652 | 2,694 | 17,200 |
| 2024/05/30 | 2,546 | 2,650 | 2,546 | 2,650 | 11,800 |
| 2024/05/29 | 2,663 | 2,667 | 2,607 | 2,613 | 5,900 |
| 2024/05/28 | 2,670 | 2,675 | 2,625 | 2,642 | 11,500 |
| 2024/05/27 | 2,577 | 2,620 | 2,562 | 2,620 | 4,800 |
| 2024/05/24 | 2,545 | 2,589 | 2,545 | 2,588 | 6,400 |
| 2024/05/23 | 2,585 | 2,610 | 2,552 | 2,578 | 4,400 |
| 2024/05/22 | 2,598 | 2,645 | 2,582 | 2,605 | 12,300 |
| 2024/05/21 | 2,591 | 2,598 | 2,579 | 2,598 | 5,000 |
| 2024/05/20 | 2,571 | 2,590 | 2,558 | 2,565 | 6,900 |
| 2024/05/17 | 2,510 | 2,579 | 2,509 | 2,571 | 4,400 |
| 2024/05/16 | 2,514 | 2,544 | 2,490 | 2,517 | 5,400 |
| 2024/05/15 | 2,560 | 2,562 | 2,513 | 2,522 | 3,300 |
| 2024/05/14 | 2,592 | 2,592 | 2,494 | 2,532 | 9,300 |
| 2024/05/13 | 2,580 | 2,599 | 2,555 | 2,593 | 5,100 |
| 2024/05/10 | 2,589 | 2,589 | 2,556 | 2,580 | 8,400 |
| 2024/05/09 | 2,497 | 2,578 | 2,497 | 2,567 | 6,900 |
| 2024/05/08 | 2,504 | 2,564 | 2,487 | 2,497 | 9,800 |
| 2024/05/07 | 2,500 | 2,508 | 2,448 | 2,507 | 9,900 |
| 2024/05/02 | 2,482 | 2,508 | 2,464 | 2,493 | 10,200 |
| 2024/05/01 | 2,477 | 2,482 | 2,411 | 2,482 | 11,100 |
| 2024/04/30 | 2,359 | 2,436 | 2,352 | 2,435 | 9,100 |
| 2024/04/26 | 2,318 | 2,367 | 2,288 | 2,331 | 11,700 |
| 2024/04/25 | 2,427 | 2,427 | 2,364 | 2,368 | 11,700 |
| 2024/04/24 | 2,351 | 2,451 | 2,351 | 2,427 | 11,100 |
| 2024/04/23 | 2,366 | 2,394 | 2,343 | 2,349 | 5,900 |
| 2024/04/22 | 2,343 | 2,383 | 2,340 | 2,366 | 8,900 |
| 2024/04/19 | 2,382 | 2,384 | 2,300 | 2,311 | 13,100 |
| 2024/04/18 | 2,341 | 2,405 | 2,337 | 2,405 | 8,800 |
| 2024/04/17 | 2,331 | 2,370 | 2,323 | 2,330 | 11,800 |
| 2024/04/16 | 2,362 | 2,392 | 2,328 | 2,331 | 13,600 |
| 2024/04/15 | 2,350 | 2,404 | 2,350 | 2,381 | 7,800 |
| 2024/04/12 | 2,387 | 2,417 | 2,381 | 2,393 | 13,700 |
| 2024/04/11 | 2,343 | 2,399 | 2,322 | 2,380 | 7,000 |
| 2024/04/10 | 2,400 | 2,400 | 2,357 | 2,373 | 8,600 |
| 2024/04/09 | 2,391 | 2,421 | 2,381 | 2,408 | 15,100 |
| 2024/04/08 | 2,386 | 2,414 | 2,380 | 2,400 | 13,800 |
| 2024/04/05 | 2,352 | 2,399 | 2,305 | 2,366 | 21,700 |
| 2024/04/04 | 2,387 | 2,401 | 2,363 | 2,384 | 23,400 |
| 2024/04/03 | 2,400 | 2,426 | 2,372 | 2,386 | 23,500 |
| 2024/04/02 | 2,517 | 2,518 | 2,425 | 2,433 | 27,700 |
| 2024/04/01 | 2,586 | 2,586 | 2,517 | 2,517 | 10,800 |
| 2024/03/29 | 2,542 | 2,571 | 2,531 | 2,560 | 13,500 |
| 2024/03/28 | 2,674 | 2,674 | 2,510 | 2,531 | 20,600 |
| 2024/03/27 | 2,652 | 2,685 | 2,652 | 2,675 | 33,100 |
| 2024/03/26 | 2,621 | 2,654 | 2,621 | 2,632 | 12,900 |
| 2024/03/25 | 2,675 | 2,714 | 2,639 | 2,648 | 13,700 |
| 2024/03/22 | 2,700 | 2,721 | 2,665 | 2,687 | 16,200 |
| 2024/03/21 | 2,659 | 2,705 | 2,659 | 2,681 | 21,300 |
| 2024/03/19 | 2,640 | 2,645 | 2,595 | 2,635 | 11,800 |
| 2024/03/18 | 2,649 | 2,680 | 2,645 | 2,656 | 17,600 |
| 2024/03/15 | 2,660 | 2,663 | 2,626 | 2,648 | 9,600 |
| 2024/03/14 | 2,643 | 2,664 | 2,621 | 2,660 | 13,300 |
| 2024/03/13 | 2,683 | 2,683 | 2,609 | 2,623 | 12,600 |
| 2024/03/12 | 2,656 | 2,656 | 2,595 | 2,649 | 10,500 |
| 2024/03/11 | 2,640 | 2,675 | 2,623 | 2,666 | 8,900 |
| 2024/03/08 | 2,638 | 2,695 | 2,638 | 2,676 | 22,500 |
| 2024/03/07 | 2,681 | 2,681 | 2,651 | 2,674 | 7,000 |
| 2024/03/06 | 2,674 | 2,702 | 2,644 | 2,670 | 17,200 |
| 2024/03/05 | 2,620 | 2,680 | 2,620 | 2,675 | 9,500 |
| 2024/03/04 | 2,663 | 2,664 | 2,618 | 2,632 | 10,400 |
| 2024/03/01 | 2,639 | 2,659 | 2,612 | 2,659 | 10,100 |
| 2024/02/29 | 2,650 | 2,650 | 2,587 | 2,613 | 12,200 |
| 2024/02/28 | 2,660 | 2,717 | 2,650 | 2,666 | 33,500 |
| 2024/02/27 | 2,607 | 2,676 | 2,600 | 2,660 | 23,100 |
| 2024/02/26 | 2,618 | 2,657 | 2,594 | 2,614 | 13,300 |
| 2024/02/22 | 2,634 | 2,634 | 2,586 | 2,606 | 11,900 |
| 2024/02/21 | 2,624 | 2,629 | 2,585 | 2,617 | 13,700 |
| 2024/02/20 | 2,639 | 2,660 | 2,619 | 2,635 | 11,800 |
| 2024/02/19 | 2,651 | 2,653 | 2,613 | 2,647 | 11,600 |
| 2024/02/16 | 2,680 | 2,685 | 2,654 | 2,669 | 15,900 |
| 2024/02/15 | 2,679 | 2,694 | 2,635 | 2,650 | 12,700 |
| 2024/02/14 | 2,726 | 2,726 | 2,651 | 2,659 | 18,400 |
| 2024/02/13 | 2,758 | 2,771 | 2,736 | 2,751 | 21,600 |
| 2024/02/09 | 2,769 | 2,794 | 2,743 | 2,758 | 12,100 |
| 2024/02/08 | 2,849 | 2,849 | 2,744 | 2,783 | 16,700 |
| 2024/02/07 | 2,856 | 2,864 | 2,826 | 2,831 | 10,800 |
| 2024/02/06 | 2,776 | 2,853 | 2,766 | 2,847 | 15,600 |
| 2024/02/05 | 2,749 | 2,787 | 2,720 | 2,784 | 21,200 |
| 2024/02/02 | 2,803 | 2,819 | 2,776 | 2,776 | 13,100 |
| 2024/02/01 | 2,925 | 2,948 | 2,780 | 2,799 | 29,500 |
| 2024/01/31 | 2,935 | 2,961 | 2,887 | 2,927 | 50,300 |
| 2024/01/30 | 3,110 | 3,140 | 2,999 | 3,005 | 35,700 |
| 2024/01/29 | 3,140 | 3,140 | 3,105 | 3,105 | 8,800 |
| 2024/01/26 | 3,100 | 3,125 | 3,065 | 3,105 | 13,300 |
| 2024/01/25 | 3,005 | 3,160 | 3,005 | 3,115 | 20,100 |
| 2024/01/24 | 3,010 | 3,020 | 2,992 | 3,005 | 15,500 |
| 2024/01/23 | 3,015 | 3,060 | 2,999 | 3,010 | 20,100 |
| 2024/01/22 | 3,045 | 3,065 | 3,025 | 3,045 | 17,100 |
| 2024/01/19 | 3,000 | 3,025 | 2,987 | 3,015 | 7,300 |
| 2024/01/18 | 3,005 | 3,025 | 3,000 | 3,015 | 11,500 |
| 2024/01/17 | 3,010 | 3,045 | 2,996 | 3,000 | 24,000 |
| 2024/01/16 | 3,025 | 3,045 | 2,997 | 3,010 | 14,200 |
| 2024/01/15 | 3,030 | 3,080 | 3,030 | 3,050 | 19,100 |
| 2024/01/12 | 3,080 | 3,110 | 3,025 | 3,050 | 14,900 |
| 2024/01/11 | 3,090 | 3,110 | 3,070 | 3,100 | 20,400 |
| 2024/01/10 | 3,080 | 3,100 | 3,045 | 3,075 | 19,500 |
| 2024/01/09 | 3,150 | 3,170 | 3,050 | 3,070 | 18,900 |
| 2024/01/05 | 3,075 | 3,140 | 3,065 | 3,110 | 11,100 |
| 2024/01/04 | 3,080 | 3,095 | 3,050 | 3,070 | 15,200 |
| 2023/12/29 | 3,000 | 3,095 | 2,989 | 3,080 | 16,700 |
| 2023/12/28 | 2,964 | 3,000 | 2,964 | 3,000 | 16,000 |
| 2023/12/27 | 2,973 | 2,980 | 2,934 | 2,980 | 27,300 |
| 2023/12/26 | 2,871 | 2,950 | 2,871 | 2,948 | 12,500 |
| 2023/12/25 | 2,959 | 2,961 | 2,887 | 2,895 | 14,900 |
| 2023/12/22 | 2,862 | 2,916 | 2,861 | 2,909 | 13,200 |
| 2023/12/21 | 2,871 | 2,900 | 2,861 | 2,880 | 8,800 |
| 2023/12/20 | 2,887 | 2,913 | 2,874 | 2,898 | 19,600 |
| 2023/12/19 | 2,809 | 2,870 | 2,800 | 2,866 | 9,700 |
| 2023/12/18 | 2,762 | 2,809 | 2,744 | 2,793 | 6,000 |
| 2023/12/15 | 2,815 | 2,815 | 2,728 | 2,791 | 15,100 |
| 2023/12/14 | 2,863 | 2,864 | 2,787 | 2,799 | 14,800 |
| 2023/12/13 | 2,767 | 2,857 | 2,767 | 2,836 | 6,700 |
| 2023/12/12 | 2,828 | 2,841 | 2,750 | 2,767 | 16,300 |
| 2023/12/11 | 2,735 | 2,828 | 2,728 | 2,828 | 65,800 |
| 2023/12/08 | 2,690 | 2,711 | 2,669 | 2,693 | 27,900 |
| 2023/12/07 | 2,681 | 2,724 | 2,679 | 2,697 | 21,300 |
| 2023/12/06 | 2,620 | 2,710 | 2,620 | 2,703 | 15,000 |
| 2023/12/05 | 2,694 | 2,718 | 2,617 | 2,620 | 29,000 |
| 2023/12/04 | 2,642 | 2,700 | 2,612 | 2,694 | 11,800 |
| 2023/12/01 | 2,701 | 2,707 | 2,656 | 2,660 | 10,900 |
| 2023/11/30 | 2,616 | 2,691 | 2,616 | 2,675 | 12,400 |
| 2023/11/29 | 2,589 | 2,628 | 2,576 | 2,616 | 14,700 |
| 2023/11/28 | 2,562 | 2,641 | 2,551 | 2,629 | 18,900 |
| 2023/11/27 | 2,623 | 2,646 | 2,574 | 2,574 | 16,200 |
| 2023/11/24 | 2,671 | 2,679 | 2,629 | 2,636 | 13,800 |
| 2023/11/22 | 2,699 | 2,712 | 2,668 | 2,668 | 14,500 |
| 2023/11/21 | 2,665 | 2,698 | 2,664 | 2,695 | 8,200 |
| 2023/11/20 | 2,653 | 2,689 | 2,636 | 2,654 | 16,900 |
| 2023/11/17 | 2,601 | 2,673 | 2,600 | 2,673 | 21,900 |
| 2023/11/16 | 2,699 | 2,699 | 2,600 | 2,621 | 19,200 |
| 2023/11/15 | 2,762 | 2,762 | 2,697 | 2,699 | 17,300 |
| 2023/11/14 | 2,783 | 2,783 | 2,734 | 2,743 | 9,000 |
| 2023/11/13 | 2,832 | 2,832 | 2,733 | 2,756 | 19,000 |
| 2023/11/10 | 2,840 | 2,875 | 2,825 | 2,833 | 14,600 |
| 2023/11/09 | 2,831 | 2,873 | 2,827 | 2,873 | 11,600 |
| 2023/11/08 | 2,899 | 2,909 | 2,836 | 2,836 | 27,100 |
| 2023/11/07 | 2,833 | 2,896 | 2,803 | 2,882 | 39,700 |
| 2023/11/06 | 2,728 | 2,835 | 2,728 | 2,834 | 40,400 |
| 2023/11/02 | 2,567 | 2,691 | 2,567 | 2,691 | 26,600 |
| 2023/11/01 | 2,470 | 2,559 | 2,442 | 2,557 | 40,300 |
| 2023/10/31 | 2,617 | 2,617 | 2,444 | 2,474 | 85,600 |
| 2023/10/30 | 2,606 | 2,627 | 2,555 | 2,602 | 170,600 |
| 2023/10/27 | 2,607 | 2,675 | 2,607 | 2,658 | 33,600 |
| 2023/10/26 | 2,588 | 2,630 | 2,580 | 2,607 | 15,700 |
| 2023/10/25 | 2,661 | 2,679 | 2,625 | 2,628 | 20,500 |
| 2023/10/24 | 2,655 | 2,664 | 2,547 | 2,655 | 26,000 |
| 2023/10/23 | 2,619 | 2,675 | 2,603 | 2,619 | 16,000 |
| 2023/10/20 | 2,601 | 2,678 | 2,601 | 2,649 | 18,000 |
| 2023/10/19 | 2,615 | 2,666 | 2,615 | 2,633 | 11,100 |
| 2023/10/18 | 2,669 | 2,669 | 2,608 | 2,655 | 12,700 |
| 2023/10/17 | 2,629 | 2,692 | 2,629 | 2,669 | 13,800 |
| 2023/10/16 | 2,665 | 2,699 | 2,589 | 2,629 | 16,500 |
| 2023/10/13 | 2,649 | 2,685 | 2,649 | 2,672 | 15,100 |
| 2023/10/12 | 2,603 | 2,685 | 2,600 | 2,680 | 18,200 |
| 2023/10/11 | 2,574 | 2,607 | 2,566 | 2,603 | 18,000 |
| 2023/10/10 | 2,571 | 2,630 | 2,571 | 2,624 | 32,600 |
| 2023/10/06 | 2,502 | 2,541 | 2,472 | 2,521 | 14,700 |
| 2023/10/05 | 2,429 | 2,510 | 2,429 | 2,502 | 27,400 |
| 2023/10/04 | 2,420 | 2,469 | 2,412 | 2,423 | 37,100 |
| 2023/10/03 | 2,587 | 2,587 | 2,492 | 2,492 | 20,100 |