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 |
|---|---|---|---|---|---|
| 1983/12/27 | 296 | 296 | 296 | 296 | 5,262 |
| 1983/12/26 | 296 | 296 | 296 | 296 | 3,947 |
| 1983/12/24 | 289 | 293 | 289 | 293 | 2,631 |
| 1983/12/23 | 293 | 293 | 290 | 290 | 13,156 |
| 1983/12/22 | 295 | 295 | 293 | 293 | 10,525 |
| 1983/12/21 | 268 | 268 | 268 | 268 | 7,894 |
| 1983/12/20 | 263 | 264 | 263 | 263 | 6,578 |
| 1983/12/16 | 262 | 262 | 262 | 262 | 2,631 |
| 1983/12/15 | 266 | 266 | 261 | 261 | 7,894 |
| 1983/12/14 | 266 | 266 | 266 | 266 | 3,947 |
| 1983/12/12 | 290 | 290 | 290 | 290 | 1,316 |
| 1983/12/09 | 290 | 296 | 290 | 296 | 2,631 |
| 1983/12/08 | 290 | 290 | 290 | 290 | 2,631 |
| 1983/12/07 | 290 | 296 | 285 | 285 | 21,050 |
| 1983/12/05 | 290 | 292 | 289 | 292 | 5,262 |
| 1983/12/03 | 304 | 304 | 296 | 296 | 9,209 |
| 1983/12/02 | 276 | 307 | 274 | 307 | 67,096 |
| 1983/12/01 | 266 | 274 | 266 | 274 | 11,840 |
| 1983/11/30 | 266 | 267 | 265 | 267 | 7,894 |
| 1983/11/29 | 270 | 270 | 266 | 266 | 6,578 |
| 1983/11/26 | 270 | 270 | 270 | 270 | 1,316 |
| 1983/11/25 | 274 | 276 | 274 | 276 | 7,894 |
| 1983/11/22 | 274 | 274 | 274 | 274 | 5,262 |
| 1983/11/21 | 276 | 276 | 276 | 276 | 3,947 |
| 1983/11/19 | 276 | 276 | 276 | 276 | 7,894 |
| 1983/11/18 | 266 | 276 | 266 | 276 | 14,472 |
| 1983/11/17 | 266 | 266 | 266 | 266 | 3,947 |
| 1983/11/16 | 276 | 276 | 276 | 276 | 1,316 |
| 1983/11/15 | 276 | 276 | 274 | 276 | 9,209 |
| 1983/11/14 | 276 | 276 | 276 | 276 | 3,947 |
| 1983/11/11 | 262 | 262 | 262 | 262 | 1,316 |
| 1983/11/10 | 255 | 255 | 255 | 255 | 1,316 |
| 1983/11/09 | 258 | 258 | 258 | 258 | 2,631 |
| 1983/11/08 | 255 | 266 | 255 | 266 | 3,947 |
| 1983/11/07 | 247 | 247 | 247 | 247 | 6,578 |
| 1983/11/05 | 247 | 247 | 247 | 247 | 5,262 |
| 1983/11/02 | 245 | 251 | 245 | 251 | 2,631 |
| 1983/11/01 | 246 | 251 | 246 | 251 | 7,894 |
| 1983/10/31 | 243 | 243 | 243 | 243 | 1,316 |
| 1983/10/29 | 252 | 252 | 240 | 240 | 7,894 |
| 1983/10/28 | 255 | 255 | 255 | 255 | 1,316 |
| 1983/10/27 | 255 | 255 | 255 | 255 | 1,316 |
| 1983/10/26 | 258 | 258 | 256 | 256 | 6,578 |
| 1983/10/25 | 262 | 262 | 262 | 262 | 1,316 |
| 1983/10/24 | 258 | 258 | 258 | 258 | 1,316 |
| 1983/10/22 | 258 | 258 | 258 | 258 | 10,525 |
| 1983/10/21 | 258 | 258 | 258 | 258 | 1,316 |
| 1983/10/20 | 258 | 258 | 258 | 258 | 1,316 |
| 1983/10/18 | 266 | 266 | 266 | 266 | 1,316 |
| 1983/10/12 | 274 | 274 | 274 | 274 | 1,316 |
| 1983/10/11 | 262 | 262 | 262 | 262 | 1,316 |
| 1983/10/07 | 264 | 264 | 264 | 264 | 2,631 |
| 1983/10/06 | 262 | 265 | 262 | 263 | 7,894 |
| 1983/10/05 | 265 | 265 | 265 | 265 | 1,316 |
| 1983/10/04 | 265 | 265 | 265 | 265 | 3,947 |
| 1983/09/30 | 285 | 285 | 285 | 285 | 1,316 |
| 1983/09/29 | 289 | 289 | 285 | 289 | 11,840 |
| 1983/09/26 | 265 | 265 | 265 | 265 | 1,316 |
| 1983/09/22 | 255 | 255 | 255 | 255 | 3,947 |
| 1983/09/20 | 260 | 260 | 260 | 260 | 3,947 |
| 1983/09/19 | 268 | 268 | 268 | 268 | 3,947 |
| 1983/09/16 | 281 | 281 | 280 | 280 | 2,631 |
| 1983/09/14 | 285 | 285 | 285 | 285 | 1,316 |
| 1983/09/13 | 283 | 286 | 283 | 286 | 3,947 |
| 1983/09/12 | 289 | 289 | 289 | 289 | 1,316 |
| 1983/09/09 | 293 | 293 | 293 | 293 | 2,631 |
| 1983/09/08 | 296 | 296 | 293 | 293 | 14,472 |
| 1983/09/06 | 302 | 304 | 302 | 304 | 2,631 |
| 1983/09/05 | 312 | 312 | 304 | 304 | 3,947 |
| 1983/09/03 | 306 | 312 | 306 | 312 | 3,947 |
| 1983/09/02 | 309 | 312 | 309 | 312 | 2,631 |
| 1983/09/01 | 314 | 314 | 312 | 312 | 5,262 |
| 1983/08/31 | 315 | 315 | 309 | 312 | 13,156 |
| 1983/08/30 | 314 | 318 | 312 | 317 | 9,209 |
| 1983/08/29 | 298 | 312 | 298 | 312 | 14,472 |
| 1983/08/27 | 296 | 300 | 293 | 299 | 21,050 |
| 1983/08/26 | 293 | 299 | 293 | 299 | 13,156 |
| 1983/08/25 | 300 | 300 | 299 | 299 | 2,631 |
| 1983/08/24 | 311 | 311 | 300 | 300 | 14,472 |
| 1983/08/23 | 305 | 315 | 303 | 311 | 13,156 |
| 1983/08/22 | 298 | 298 | 298 | 298 | 9,209 |
| 1983/08/20 | 328 | 334 | 318 | 318 | 11,840 |
| 1983/08/19 | 334 | 334 | 327 | 334 | 7,894 |
| 1983/08/18 | 328 | 334 | 328 | 334 | 10,525 |
| 1983/08/17 | 322 | 334 | 322 | 334 | 11,840 |
| 1983/08/16 | 343 | 343 | 328 | 334 | 13,156 |
| 1983/08/15 | 358 | 358 | 345 | 350 | 9,209 |
| 1983/08/12 | 369 | 369 | 369 | 369 | 3,947 |
| 1983/08/11 | 380 | 380 | 372 | 372 | 17,103 |
| 1983/08/10 | 380 | 380 | 372 | 376 | 21,050 |
| 1983/08/09 | 382 | 382 | 375 | 380 | 52,624 |
| 1983/08/08 | 378 | 395 | 369 | 382 | 214,443 |
| 1983/08/06 | 357 | 372 | 357 | 372 | 44,730 |
| 1983/08/05 | 372 | 376 | 365 | 365 | 35,521 |
| 1983/08/04 | 342 | 378 | 342 | 378 | 138,138 |
| 1983/08/03 | 347 | 347 | 327 | 338 | 57,886 |
| 1983/08/02 | 358 | 369 | 342 | 347 | 159,188 |
| 1983/08/01 | 312 | 372 | 312 | 358 | 201,287 |
| 1983/07/30 | 317 | 323 | 317 | 323 | 27,628 |
| 1983/07/29 | 325 | 340 | 325 | 331 | 84,198 |
| 1983/07/28 | 294 | 328 | 292 | 328 | 60,518 |
| 1983/07/27 | 262 | 281 | 257 | 267 | 61,833 |
| 1983/07/26 | 243 | 267 | 243 | 262 | 17,103 |
| 1983/07/25 | 239 | 239 | 239 | 239 | 2,631 |
| 1983/07/23 | 243 | 243 | 242 | 242 | 2,631 |
| 1983/07/21 | 242 | 242 | 242 | 242 | 6,578 |
| 1983/07/20 | 243 | 243 | 242 | 242 | 9,209 |
| 1983/07/19 | 243 | 243 | 243 | 243 | 2,631 |
| 1983/07/18 | 236 | 236 | 236 | 236 | 1,316 |
| 1983/07/15 | 242 | 243 | 242 | 243 | 3,947 |
| 1983/07/13 | 238 | 238 | 238 | 238 | 1,316 |
| 1983/07/08 | 247 | 247 | 242 | 242 | 2,631 |
| 1983/07/07 | 246 | 249 | 246 | 249 | 9,209 |
| 1983/07/06 | 250 | 251 | 239 | 251 | 18,418 |
| 1983/07/05 | 229 | 251 | 229 | 251 | 9,209 |
| 1983/07/04 | 224 | 224 | 224 | 224 | 2,631 |
| 1983/07/02 | 220 | 222 | 217 | 217 | 23,681 |
| 1983/07/01 | 218 | 220 | 218 | 218 | 3,947 |
| 1983/06/30 | 214 | 214 | 214 | 214 | 1,316 |
| 1983/06/29 | 213 | 213 | 213 | 213 | 2,631 |
| 1983/06/27 | 219 | 219 | 219 | 219 | 1,316 |
| 1983/06/25 | 213 | 213 | 213 | 213 | 2,631 |
| 1983/06/23 | 213 | 213 | 213 | 213 | 1,316 |
| 1983/06/22 | 212 | 212 | 212 | 212 | 1,316 |
| 1983/06/20 | 213 | 213 | 213 | 213 | 5,262 |
| 1983/06/17 | 217 | 217 | 217 | 217 | 1,316 |
| 1983/06/16 | 213 | 213 | 213 | 213 | 1,316 |
| 1983/06/11 | 214 | 214 | 214 | 214 | 1,316 |
| 1983/06/09 | 214 | 214 | 214 | 214 | 1,316 |
| 1983/06/07 | 220 | 220 | 213 | 213 | 5,262 |
| 1983/06/06 | 208 | 208 | 208 | 208 | 1,316 |
| 1983/06/04 | 220 | 220 | 220 | 220 | 2,631 |
| 1983/06/03 | 220 | 220 | 220 | 220 | 2,631 |
| 1983/06/02 | 220 | 220 | 220 | 220 | 3,947 |
| 1983/06/01 | 220 | 220 | 220 | 220 | 1,316 |
| 1983/05/28 | 220 | 220 | 220 | 220 | 1,316 |
| 1983/05/26 | 223 | 223 | 223 | 223 | 1,316 |
| 1983/05/25 | 223 | 223 | 223 | 223 | 1,316 |
| 1983/05/23 | 220 | 220 | 220 | 220 | 1,316 |
| 1983/05/20 | 225 | 225 | 225 | 225 | 5,262 |
| 1983/05/19 | 224 | 225 | 224 | 225 | 2,631 |
| 1983/05/12 | 228 | 228 | 228 | 228 | 2,631 |
| 1983/05/11 | 228 | 228 | 228 | 228 | 2,631 |
| 1983/05/10 | 232 | 236 | 230 | 236 | 15,787 |
| 1983/05/09 | 228 | 236 | 228 | 236 | 6,578 |
| 1983/05/07 | 220 | 228 | 220 | 228 | 13,156 |
| 1983/05/06 | 220 | 224 | 220 | 220 | 11,840 |
| 1983/05/02 | 214 | 214 | 214 | 214 | 1,316 |
| 1983/04/30 | 219 | 219 | 219 | 219 | 1,316 |
| 1983/04/26 | 228 | 228 | 224 | 224 | 3,947 |
| 1983/04/22 | 228 | 230 | 228 | 230 | 3,947 |
| 1983/04/21 | 231 | 231 | 231 | 231 | 1,316 |
| 1983/04/18 | 233 | 233 | 233 | 233 | 1,316 |
| 1983/04/15 | 226 | 226 | 226 | 226 | 2,631 |
| 1983/04/14 | 225 | 233 | 225 | 233 | 7,894 |
| 1983/04/13 | 223 | 236 | 223 | 236 | 27,628 |
| 1983/04/12 | 220 | 220 | 220 | 220 | 1,316 |
| 1983/04/11 | 217 | 217 | 217 | 217 | 1,316 |
| 1983/04/09 | 214 | 220 | 213 | 220 | 6,578 |
| 1983/04/08 | 210 | 210 | 210 | 210 | 1,316 |
| 1983/04/07 | 205 | 205 | 205 | 205 | 2,631 |
| 1983/04/06 | 209 | 209 | 209 | 209 | 1,316 |
| 1983/04/05 | 209 | 211 | 209 | 211 | 10,525 |
| 1983/04/04 | 217 | 217 | 209 | 209 | 9,209 |
| 1983/04/01 | 215 | 215 | 215 | 215 | 3,947 |
| 1983/03/31 | 216 | 218 | 216 | 218 | 11,840 |
| 1983/03/30 | 209 | 214 | 209 | 214 | 3,947 |
| 1983/03/29 | 205 | 209 | 205 | 209 | 10,525 |
| 1983/03/28 | 205 | 205 | 205 | 205 | 1,316 |
| 1983/03/26 | 199 | 199 | 199 | 199 | 2,631 |
| 1983/03/25 | 198 | 198 | 198 | 198 | 2,631 |
| 1983/03/24 | 198 | 198 | 198 | 198 | 10,525 |
| 1983/03/22 | 198 | 198 | 198 | 198 | 5,262 |
| 1983/03/18 | 196 | 196 | 196 | 196 | 3,947 |
| 1983/03/17 | 198 | 198 | 198 | 198 | 2,631 |
| 1983/03/16 | 196 | 196 | 196 | 196 | 2,631 |
| 1983/03/14 | 198 | 198 | 198 | 198 | 1,316 |
| 1983/03/10 | 196 | 196 | 196 | 196 | 1,316 |
| 1983/03/09 | 196 | 196 | 196 | 196 | 1,316 |
| 1983/03/08 | 197 | 197 | 197 | 197 | 5,262 |
| 1983/03/07 | 196 | 196 | 196 | 196 | 1,316 |
| 1983/03/01 | 196 | 196 | 196 | 196 | 1,316 |
| 1983/02/28 | 190 | 196 | 190 | 196 | 159,188 |
| 1983/02/25 | 190 | 190 | 190 | 190 | 2,631 |
| 1983/02/24 | 187 | 190 | 187 | 190 | 9,209 |
| 1983/02/23 | 190 | 190 | 190 | 190 | 1,316 |
| 1983/02/17 | 198 | 198 | 196 | 196 | 176,291 |
| 1983/02/16 | 198 | 198 | 198 | 198 | 3,947 |
| 1983/02/10 | 198 | 198 | 198 | 198 | 5,262 |
| 1983/02/07 | 198 | 198 | 198 | 198 | 7,894 |
| 1983/02/05 | 194 | 198 | 194 | 198 | 9,209 |
| 1983/02/03 | 190 | 190 | 190 | 190 | 6,578 |
| 1983/02/02 | 190 | 190 | 190 | 190 | 2,631 |
| 1983/01/26 | 198 | 198 | 198 | 198 | 52,624 |
| 1983/01/25 | 198 | 198 | 198 | 198 | 1,316 |
| 1983/01/22 | 198 | 198 | 198 | 198 | 1,316 |
| 1983/01/13 | 201 | 201 | 201 | 201 | 1,316 |
| 1983/01/10 | 198 | 198 | 198 | 198 | 6,578 |
| 1983/01/04 | 198 | 198 | 198 | 198 | 1,316 |