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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,297 | 2,327 | 2,290 | 2,327 | 30,500 |
| 2025/06/12 | 2,317 | 2,317 | 2,296 | 2,296 | 13,000 |
| 2025/06/11 | 2,313 | 2,323 | 2,300 | 2,300 | 18,700 |
| 2025/06/10 | 2,298 | 2,333 | 2,295 | 2,295 | 33,200 |
| 2025/06/09 | 2,264 | 2,304 | 2,264 | 2,298 | 43,900 |
| 2025/06/06 | 2,267 | 2,298 | 2,260 | 2,262 | 30,600 |
| 2025/06/05 | 2,250 | 2,273 | 2,245 | 2,267 | 38,300 |
| 2025/06/04 | 2,226 | 2,250 | 2,209 | 2,250 | 24,700 |
| 2025/06/03 | 2,217 | 2,228 | 2,197 | 2,226 | 43,600 |
| 2025/06/02 | 2,211 | 2,220 | 2,201 | 2,217 | 26,300 |
| 2025/05/30 | 2,202 | 2,257 | 2,202 | 2,241 | 35,800 |
| 2025/05/29 | 2,168 | 2,235 | 2,166 | 2,226 | 117,400 |
| 2025/05/28 | 2,173 | 2,201 | 2,147 | 2,168 | 100,600 |
| 2025/05/27 | 2,137 | 2,168 | 2,130 | 2,168 | 111,400 |
| 2025/05/26 | 2,113 | 2,150 | 2,098 | 2,137 | 113,600 |
| 2025/05/23 | 2,101 | 2,123 | 2,084 | 2,120 | 59,600 |
| 2025/05/22 | 2,108 | 2,110 | 2,095 | 2,101 | 45,500 |
| 2025/05/21 | 2,130 | 2,141 | 2,110 | 2,125 | 69,600 |
| 2025/05/20 | 2,141 | 2,146 | 2,108 | 2,127 | 46,100 |
| 2025/05/19 | 2,150 | 2,150 | 2,123 | 2,147 | 56,800 |
| 2025/05/16 | 2,139 | 2,177 | 2,123 | 2,173 | 44,800 |
| 2025/05/15 | 2,174 | 2,174 | 2,139 | 2,139 | 24,200 |
| 2025/05/14 | 2,200 | 2,200 | 2,143 | 2,186 | 36,100 |
| 2025/05/13 | 2,220 | 2,237 | 2,203 | 2,216 | 67,400 |
| 2025/05/12 | 2,250 | 2,250 | 2,210 | 2,220 | 34,100 |
| 2025/05/09 | 2,250 | 2,259 | 2,236 | 2,251 | 36,500 |
| 2025/05/08 | 2,299 | 2,310 | 2,242 | 2,257 | 46,800 |
| 2025/05/07 | 2,210 | 2,310 | 2,207 | 2,300 | 101,000 |
| 2025/05/02 | 2,176 | 2,246 | 2,151 | 2,206 | 101,800 |
| 2025/05/01 | 2,286 | 2,286 | 2,170 | 2,175 | 181,000 |
| 2025/04/30 | 2,134 | 2,136 | 2,110 | 2,136 | 43,100 |
| 2025/04/28 | 2,131 | 2,152 | 2,118 | 2,130 | 35,000 |
| 2025/04/25 | 2,124 | 2,144 | 2,116 | 2,135 | 51,300 |
| 2025/04/24 | 2,126 | 2,143 | 2,106 | 2,118 | 40,800 |
| 2025/04/23 | 2,152 | 2,182 | 2,101 | 2,118 | 123,100 |
| 2025/04/22 | 2,161 | 2,174 | 2,065 | 2,081 | 122,700 |
| 2025/04/21 | 2,034 | 2,048 | 2,010 | 2,011 | 15,800 |
| 2025/04/18 | 2,015 | 2,034 | 2,001 | 2,034 | 17,800 |
| 2025/04/17 | 1,983 | 1,998 | 1,980 | 1,989 | 9,000 |
| 2025/04/16 | 1,982 | 2,000 | 1,978 | 1,983 | 15,000 |
| 2025/04/15 | 1,983 | 2,001 | 1,978 | 1,993 | 17,900 |
| 2025/04/14 | 1,975 | 1,993 | 1,952 | 1,983 | 26,800 |
| 2025/04/11 | 1,942 | 1,964 | 1,897 | 1,959 | 25,000 |
| 2025/04/10 | 2,024 | 2,024 | 1,916 | 1,962 | 36,400 |
| 2025/04/09 | 1,900 | 1,906 | 1,806 | 1,883 | 41,900 |
| 2025/04/08 | 1,850 | 1,958 | 1,850 | 1,923 | 52,400 |
| 2025/04/07 | 1,766 | 1,841 | 1,726 | 1,810 | 45,800 |
| 2025/04/04 | 1,938 | 1,939 | 1,865 | 1,883 | 52,900 |
| 2025/04/03 | 1,925 | 1,992 | 1,920 | 1,960 | 33,600 |
| 2025/04/02 | 2,027 | 2,029 | 1,982 | 2,000 | 18,100 |
| 2025/04/01 | 2,015 | 2,039 | 1,999 | 2,000 | 24,200 |
| 2025/03/31 | 2,068 | 2,068 | 2,001 | 2,001 | 30,300 |
| 2025/03/28 | 2,112 | 2,128 | 2,101 | 2,105 | 19,100 |
| 2025/03/27 | 2,150 | 2,172 | 2,136 | 2,172 | 38,100 |
| 2025/03/26 | 2,141 | 2,168 | 2,122 | 2,168 | 35,600 |
| 2025/03/25 | 2,116 | 2,130 | 2,107 | 2,128 | 23,900 |
| 2025/03/24 | 2,120 | 2,121 | 2,105 | 2,114 | 14,300 |
| 2025/03/21 | 2,105 | 2,129 | 2,096 | 2,110 | 30,200 |
| 2025/03/19 | 2,110 | 2,123 | 2,104 | 2,108 | 17,600 |
| 2025/03/18 | 2,098 | 2,121 | 2,098 | 2,113 | 20,300 |
| 2025/03/17 | 2,100 | 2,116 | 2,075 | 2,092 | 21,000 |
| 2025/03/14 | 2,080 | 2,101 | 2,077 | 2,092 | 21,600 |
| 2025/03/13 | 2,105 | 2,115 | 2,090 | 2,105 | 11,800 |
| 2025/03/12 | 2,107 | 2,123 | 2,098 | 2,105 | 14,700 |
| 2025/03/11 | 2,119 | 2,125 | 2,095 | 2,107 | 15,300 |
| 2025/03/10 | 2,144 | 2,152 | 2,127 | 2,131 | 10,800 |
| 2025/03/07 | 2,140 | 2,156 | 2,131 | 2,142 | 14,000 |
| 2025/03/06 | 2,183 | 2,188 | 2,129 | 2,157 | 24,300 |
| 2025/03/05 | 2,156 | 2,182 | 2,150 | 2,157 | 12,900 |
| 2025/03/04 | 2,154 | 2,167 | 2,139 | 2,140 | 8,700 |
| 2025/03/03 | 2,169 | 2,175 | 2,138 | 2,162 | 13,300 |
| 2025/02/28 | 2,149 | 2,152 | 2,124 | 2,134 | 11,600 |
| 2025/02/27 | 2,156 | 2,164 | 2,145 | 2,150 | 10,700 |
| 2025/02/26 | 2,175 | 2,177 | 2,139 | 2,157 | 14,900 |
| 2025/02/25 | 2,174 | 2,208 | 2,165 | 2,203 | 14,200 |
| 2025/02/21 | 2,211 | 2,217 | 2,171 | 2,181 | 12,700 |
| 2025/02/20 | 2,223 | 2,227 | 2,195 | 2,196 | 17,000 |
| 2025/02/19 | 2,265 | 2,277 | 2,220 | 2,220 | 8,100 |
| 2025/02/18 | 2,268 | 2,304 | 2,246 | 2,265 | 5,700 |
| 2025/02/17 | 2,250 | 2,294 | 2,246 | 2,268 | 14,000 |
| 2025/02/14 | 2,286 | 2,286 | 2,250 | 2,250 | 6,500 |
| 2025/02/13 | 2,261 | 2,294 | 2,253 | 2,286 | 8,900 |
| 2025/02/12 | 2,265 | 2,265 | 2,240 | 2,240 | 6,500 |
| 2025/02/10 | 2,270 | 2,270 | 2,241 | 2,244 | 9,200 |
| 2025/02/07 | 2,292 | 2,312 | 2,276 | 2,276 | 11,600 |
| 2025/02/06 | 2,260 | 2,292 | 2,260 | 2,292 | 9,700 |
| 2025/02/05 | 2,261 | 2,269 | 2,246 | 2,250 | 12,700 |
| 2025/02/04 | 2,284 | 2,284 | 2,239 | 2,239 | 13,400 |
| 2025/02/03 | 2,270 | 2,270 | 2,234 | 2,234 | 16,600 |
| 2025/01/31 | 2,282 | 2,282 | 2,252 | 2,260 | 6,600 |
| 2025/01/30 | 2,300 | 2,311 | 2,257 | 2,280 | 37,000 |
| 2025/01/29 | 2,319 | 2,320 | 2,270 | 2,292 | 29,400 |
| 2025/01/28 | 2,286 | 2,303 | 2,251 | 2,284 | 19,200 |
| 2025/01/27 | 2,283 | 2,307 | 2,269 | 2,286 | 15,200 |
| 2025/01/24 | 2,228 | 2,268 | 2,228 | 2,267 | 10,000 |
| 2025/01/23 | 2,230 | 2,230 | 2,210 | 2,224 | 11,100 |
| 2025/01/22 | 2,250 | 2,266 | 2,229 | 2,245 | 11,200 |
| 2025/01/21 | 2,221 | 2,234 | 2,205 | 2,227 | 8,800 |
| 2025/01/20 | 2,235 | 2,247 | 2,219 | 2,227 | 7,100 |
| 2025/01/17 | 2,257 | 2,257 | 2,225 | 2,239 | 17,800 |
| 2025/01/16 | 2,225 | 2,277 | 2,218 | 2,257 | 19,600 |
| 2025/01/15 | 2,229 | 2,269 | 2,211 | 2,221 | 14,700 |
| 2025/01/14 | 2,270 | 2,273 | 2,200 | 2,229 | 14,600 |
| 2025/01/10 | 2,265 | 2,285 | 2,245 | 2,281 | 18,000 |
| 2025/01/09 | 2,280 | 2,309 | 2,277 | 2,285 | 11,200 |
| 2025/01/08 | 2,298 | 2,300 | 2,278 | 2,278 | 8,800 |
| 2025/01/07 | 2,331 | 2,331 | 2,291 | 2,301 | 13,100 |
| 2025/01/06 | 2,374 | 2,378 | 2,310 | 2,310 | 12,600 |
| 2024/12/30 | 2,396 | 2,420 | 2,388 | 2,390 | 9,700 |
| 2024/12/27 | 2,392 | 2,421 | 2,350 | 2,421 | 19,500 |
| 2024/12/26 | 2,279 | 2,348 | 2,279 | 2,342 | 20,200 |
| 2024/12/25 | 2,296 | 2,296 | 2,257 | 2,289 | 20,400 |
| 2024/12/24 | 2,287 | 2,287 | 2,259 | 2,274 | 8,900 |
| 2024/12/23 | 2,259 | 2,295 | 2,251 | 2,282 | 10,900 |
| 2024/12/20 | 2,250 | 2,278 | 2,223 | 2,236 | 20,300 |
| 2024/12/19 | 2,270 | 2,280 | 2,247 | 2,250 | 13,300 |
| 2024/12/18 | 2,309 | 2,309 | 2,271 | 2,298 | 8,500 |
| 2024/12/17 | 2,362 | 2,379 | 2,290 | 2,309 | 18,600 |
| 2024/12/16 | 2,395 | 2,396 | 2,361 | 2,363 | 9,500 |
| 2024/12/13 | 2,403 | 2,446 | 2,383 | 2,395 | 23,300 |
| 2024/12/12 | 2,450 | 2,469 | 2,440 | 2,453 | 18,000 |
| 2024/12/11 | 2,485 | 2,485 | 2,450 | 2,469 | 19,100 |
| 2024/12/10 | 2,562 | 2,562 | 2,483 | 2,485 | 64,400 |
| 2024/12/09 | 2,538 | 2,572 | 2,530 | 2,556 | 28,400 |
| 2024/12/06 | 2,505 | 2,522 | 2,487 | 2,510 | 12,900 |
| 2024/12/05 | 2,500 | 2,516 | 2,491 | 2,503 | 10,900 |
| 2024/12/04 | 2,513 | 2,513 | 2,477 | 2,477 | 7,100 |
| 2024/12/03 | 2,484 | 2,542 | 2,484 | 2,529 | 10,700 |
| 2024/12/02 | 2,468 | 2,499 | 2,468 | 2,484 | 8,200 |
| 2024/11/29 | 2,438 | 2,506 | 2,438 | 2,468 | 9,500 |
| 2024/11/28 | 2,415 | 2,442 | 2,410 | 2,436 | 8,000 |
| 2024/11/27 | 2,542 | 2,542 | 2,429 | 2,442 | 12,600 |
| 2024/11/26 | 2,477 | 2,546 | 2,465 | 2,514 | 19,300 |
| 2024/11/25 | 2,538 | 2,538 | 2,447 | 2,447 | 10,000 |
| 2024/11/22 | 2,518 | 2,542 | 2,495 | 2,518 | 8,300 |
| 2024/11/21 | 2,511 | 2,588 | 2,482 | 2,518 | 18,500 |
| 2024/11/20 | 2,450 | 2,511 | 2,450 | 2,511 | 12,600 |
| 2024/11/19 | 2,405 | 2,455 | 2,405 | 2,450 | 14,600 |
| 2024/11/18 | 2,450 | 2,457 | 2,401 | 2,405 | 8,000 |
| 2024/11/15 | 2,433 | 2,461 | 2,433 | 2,450 | 12,100 |
| 2024/11/14 | 2,448 | 2,453 | 2,404 | 2,409 | 8,100 |
| 2024/11/13 | 2,441 | 2,485 | 2,405 | 2,425 | 10,000 |
| 2024/11/12 | 2,447 | 2,476 | 2,425 | 2,449 | 15,600 |
| 2024/11/11 | 2,425 | 2,434 | 2,413 | 2,425 | 8,500 |
| 2024/11/08 | 2,410 | 2,443 | 2,404 | 2,433 | 18,700 |
| 2024/11/07 | 2,414 | 2,440 | 2,400 | 2,413 | 17,900 |
| 2024/11/06 | 2,380 | 2,417 | 2,358 | 2,417 | 18,300 |
| 2024/11/05 | 2,361 | 2,389 | 2,310 | 2,380 | 11,700 |
| 2024/11/01 | 2,350 | 2,384 | 2,323 | 2,334 | 11,800 |
| 2024/10/31 | 2,407 | 2,535 | 2,382 | 2,400 | 73,400 |
| 2024/10/30 | 2,369 | 2,369 | 2,299 | 2,307 | 39,100 |
| 2024/10/29 | 2,312 | 2,325 | 2,292 | 2,323 | 13,800 |
| 2024/10/28 | 2,264 | 2,316 | 2,253 | 2,312 | 16,200 |
| 2024/10/25 | 2,307 | 2,307 | 2,250 | 2,259 | 13,100 |
| 2024/10/24 | 2,264 | 2,301 | 2,256 | 2,293 | 15,200 |
| 2024/10/23 | 2,281 | 2,295 | 2,257 | 2,257 | 14,000 |
| 2024/10/22 | 2,350 | 2,350 | 2,277 | 2,281 | 10,000 |
| 2024/10/21 | 2,331 | 2,353 | 2,331 | 2,350 | 8,100 |
| 2024/10/18 | 2,340 | 2,357 | 2,322 | 2,326 | 6,900 |
| 2024/10/17 | 2,324 | 2,357 | 2,308 | 2,308 | 9,900 |
| 2024/10/16 | 2,315 | 2,352 | 2,315 | 2,324 | 10,500 |
| 2024/10/15 | 2,350 | 2,368 | 2,327 | 2,330 | 11,300 |
| 2024/10/11 | 2,301 | 2,351 | 2,293 | 2,336 | 12,300 |
| 2024/10/10 | 2,334 | 2,350 | 2,291 | 2,307 | 12,900 |
| 2024/10/09 | 2,371 | 2,400 | 2,321 | 2,334 | 22,300 |
| 2024/10/08 | 2,385 | 2,385 | 2,315 | 2,346 | 19,300 |
| 2024/10/07 | 2,390 | 2,414 | 2,377 | 2,394 | 22,600 |
| 2024/10/04 | 2,350 | 2,390 | 2,350 | 2,365 | 15,800 |
| 2024/10/03 | 2,363 | 2,413 | 2,339 | 2,370 | 18,400 |
| 2024/10/02 | 2,302 | 2,352 | 2,300 | 2,315 | 14,900 |
| 2024/10/01 | 2,342 | 2,363 | 2,291 | 2,352 | 21,000 |
| 2024/09/30 | 2,307 | 2,360 | 2,257 | 2,305 | 19,100 |
| 2024/09/27 | 2,389 | 2,392 | 2,343 | 2,357 | 19,000 |
| 2024/09/26 | 2,300 | 2,390 | 2,300 | 2,390 | 31,700 |
| 2024/09/25 | 2,267 | 2,300 | 2,250 | 2,295 | 20,100 |
| 2024/09/24 | 2,288 | 2,290 | 2,246 | 2,260 | 15,700 |
| 2024/09/20 | 2,263 | 2,281 | 2,233 | 2,254 | 16,600 |
| 2024/09/19 | 2,223 | 2,263 | 2,190 | 2,243 | 25,000 |
| 2024/09/18 | 2,179 | 2,212 | 2,161 | 2,194 | 19,800 |
| 2024/09/17 | 2,192 | 2,233 | 2,135 | 2,171 | 18,800 |
| 2024/09/13 | 2,225 | 2,237 | 2,182 | 2,187 | 24,000 |
| 2024/09/12 | 2,223 | 2,260 | 2,204 | 2,236 | 21,200 |
| 2024/09/11 | 2,230 | 2,246 | 2,177 | 2,206 | 18,700 |
| 2024/09/10 | 2,288 | 2,290 | 2,229 | 2,245 | 13,000 |
| 2024/09/09 | 2,205 | 2,273 | 2,205 | 2,262 | 17,000 |
| 2024/09/06 | 2,281 | 2,284 | 2,226 | 2,255 | 11,100 |
| 2024/09/05 | 2,275 | 2,327 | 2,253 | 2,281 | 17,700 |
| 2024/09/04 | 2,360 | 2,383 | 2,274 | 2,294 | 16,900 |
| 2024/09/03 | 2,371 | 2,415 | 2,360 | 2,397 | 8,000 |
| 2024/09/02 | 2,399 | 2,399 | 2,343 | 2,371 | 8,100 |
| 2024/08/30 | 2,368 | 2,405 | 2,354 | 2,399 | 10,700 |
| 2024/08/29 | 2,338 | 2,384 | 2,331 | 2,384 | 13,100 |
| 2024/08/28 | 2,403 | 2,403 | 2,354 | 2,365 | 10,000 |
| 2024/08/27 | 2,402 | 2,430 | 2,402 | 2,430 | 14,000 |
| 2024/08/26 | 2,415 | 2,442 | 2,391 | 2,402 | 11,800 |
| 2024/08/23 | 2,424 | 2,425 | 2,373 | 2,415 | 7,900 |
| 2024/08/22 | 2,392 | 2,492 | 2,359 | 2,425 | 11,600 |
| 2024/08/21 | 2,354 | 2,393 | 2,351 | 2,373 | 7,200 |
| 2024/08/20 | 2,347 | 2,388 | 2,300 | 2,387 | 13,300 |
| 2024/08/19 | 2,424 | 2,424 | 2,302 | 2,306 | 10,700 |