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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,421 | 1,463 | 1,338 | 1,355 | 59,800 |
| 1984/12/27 | 1,522 | 1,522 | 1,421 | 1,421 | 71,760 |
| 1984/12/26 | 1,630 | 1,647 | 1,497 | 1,513 | 143,520 |
| 1984/12/25 | 1,564 | 1,622 | 1,505 | 1,597 | 161,460 |
| 1984/12/24 | 1,463 | 1,647 | 1,421 | 1,530 | 188,968 |
| 1984/12/22 | 1,622 | 1,647 | 1,488 | 1,505 | 63,388 |
| 1984/12/21 | 1,856 | 1,856 | 1,530 | 1,589 | 565,709 |
| 1984/12/20 | 1,831 | 1,923 | 1,756 | 1,773 | 359,996 |
| 1984/12/19 | 1,722 | 1,915 | 1,672 | 1,839 | 980,721 |
| 1984/12/18 | 1,505 | 1,672 | 1,505 | 1,672 | 635,077 |
| 1984/12/17 | 1,472 | 1,497 | 1,421 | 1,488 | 178,204 |
| 1984/12/15 | 1,530 | 1,530 | 1,405 | 1,472 | 203,320 |
| 1984/12/14 | 1,438 | 1,538 | 1,380 | 1,530 | 570,493 |
| 1984/12/13 | 1,430 | 1,555 | 1,338 | 1,338 | 834,809 |
| 1984/12/12 | 1,254 | 1,321 | 1,237 | 1,321 | 328,900 |
| 1984/12/11 | 1,120 | 1,187 | 1,120 | 1,154 | 111,228 |
| 1984/12/10 | 1,162 | 1,187 | 1,145 | 1,154 | 125,580 |
| 1984/12/07 | 1,196 | 1,196 | 1,095 | 1,162 | 110,032 |
| 1984/12/06 | 1,171 | 1,187 | 1,070 | 1,162 | 177,008 |
| 1984/12/05 | 1,212 | 1,288 | 1,137 | 1,137 | 902,981 |
| 1984/12/04 | 1,087 | 1,212 | 1,070 | 1,187 | 900,589 |
| 1984/12/03 | 1,003 | 1,070 | 987 | 1,070 | 614,745 |
| 1984/12/01 | 878 | 945 | 878 | 903 | 50,232 |
| 1984/11/30 | 903 | 928 | 870 | 878 | 51,428 |
| 1984/11/29 | 978 | 978 | 861 | 870 | 112,424 |
| 1984/11/28 | 1,020 | 1,020 | 928 | 953 | 144,716 |
| 1984/11/27 | 970 | 995 | 844 | 853 | 127,972 |
| 1984/11/26 | 987 | 1,020 | 911 | 920 | 111,228 |
| 1984/11/24 | 1,037 | 1,037 | 995 | 995 | 136,344 |
| 1984/11/22 | 1,087 | 1,087 | 995 | 1,037 | 319,332 |
| 1984/11/21 | 1,079 | 1,154 | 970 | 987 | 752,285 |
| 1984/11/20 | 878 | 1,020 | 853 | 1,020 | 514,281 |
| 1984/11/19 | 928 | 945 | 853 | 853 | 197,340 |
| 1984/11/17 | 836 | 920 | 836 | 911 | 312,156 |
| 1984/11/16 | 861 | 1,003 | 853 | 920 | 1,363,441 |
| 1984/11/15 | 832 | 844 | 811 | 844 | 962,781 |
| 1984/11/14 | 761 | 761 | 761 | 761 | 284,648 |
| 1984/11/13 | 602 | 677 | 598 | 677 | 586,041 |
| 1984/11/12 | 619 | 631 | 594 | 594 | 269,100 |
| 1984/11/09 | 606 | 627 | 594 | 610 | 293,020 |
| 1984/11/08 | 573 | 577 | 553 | 569 | 101,660 |
| 1984/11/07 | 627 | 635 | 564 | 564 | 426,972 |
| 1984/11/06 | 581 | 635 | 581 | 623 | 617,137 |
| 1984/11/05 | 581 | 587 | 569 | 579 | 223,652 |
| 1984/11/02 | 557 | 594 | 557 | 573 | 725,973 |
| 1984/11/01 | 531 | 560 | 524 | 549 | 728,365 |
| 1984/10/31 | 502 | 535 | 493 | 526 | 278,668 |
| 1984/10/30 | 502 | 506 | 489 | 501 | 135,148 |
| 1984/10/29 | 498 | 502 | 470 | 497 | 125,580 |
| 1984/10/27 | 502 | 518 | 498 | 506 | 83,720 |
| 1984/10/26 | 514 | 543 | 493 | 521 | 572,885 |
| 1984/10/25 | 489 | 527 | 486 | 523 | 1,041,717 |
| 1984/10/24 | 409 | 452 | 409 | 443 | 507,104 |
| 1984/10/23 | 394 | 410 | 394 | 401 | 38,272 |
| 1984/10/22 | 421 | 422 | 406 | 406 | 33,488 |
| 1984/10/20 | 409 | 418 | 406 | 418 | 106,444 |
| 1984/10/19 | 414 | 417 | 399 | 410 | 110,032 |
| 1984/10/18 | 419 | 421 | 410 | 410 | 168,636 |
| 1984/10/17 | 401 | 424 | 401 | 419 | 547,769 |
| 1984/10/16 | 382 | 404 | 382 | 401 | 222,456 |
| 1984/10/15 | 378 | 380 | 378 | 380 | 20,332 |
| 1984/10/12 | 376 | 380 | 376 | 378 | 44,252 |
| 1984/10/11 | 380 | 380 | 376 | 376 | 41,860 |
| 1984/10/09 | 380 | 380 | 376 | 380 | 28,704 |
| 1984/10/08 | 376 | 380 | 375 | 380 | 64,584 |
| 1984/10/06 | 389 | 389 | 389 | 389 | 4,784 |
| 1984/10/05 | 393 | 393 | 389 | 389 | 7,176 |
| 1984/10/04 | 393 | 393 | 393 | 393 | 13,156 |
| 1984/10/03 | 393 | 397 | 389 | 393 | 26,312 |
| 1984/10/02 | 392 | 393 | 389 | 393 | 16,744 |
| 1984/10/01 | 392 | 392 | 389 | 389 | 11,960 |
| 1984/09/29 | 385 | 385 | 385 | 385 | 2,392 |
| 1984/09/28 | 392 | 392 | 376 | 376 | 8,372 |
| 1984/09/27 | 385 | 393 | 376 | 393 | 16,744 |
| 1984/09/26 | 385 | 385 | 376 | 376 | 4,784 |
| 1984/09/25 | 380 | 385 | 380 | 385 | 2,392 |
| 1984/09/22 | 391 | 392 | 385 | 385 | 4,784 |
| 1984/09/21 | 389 | 393 | 389 | 393 | 2,392 |
| 1984/09/20 | 393 | 393 | 393 | 393 | 3,588 |
| 1984/09/19 | 389 | 393 | 389 | 393 | 19,136 |
| 1984/09/18 | 389 | 389 | 385 | 385 | 3,588 |
| 1984/09/17 | 397 | 401 | 385 | 385 | 11,960 |
| 1984/09/14 | 389 | 401 | 389 | 401 | 29,900 |
| 1984/09/13 | 351 | 364 | 351 | 360 | 20,332 |
| 1984/09/12 | 355 | 355 | 355 | 355 | 10,764 |
| 1984/09/11 | 352 | 355 | 352 | 355 | 5,980 |
| 1984/09/10 | 355 | 355 | 355 | 355 | 4,784 |
| 1984/09/07 | 355 | 355 | 355 | 355 | 3,588 |
| 1984/09/06 | 360 | 361 | 360 | 361 | 2,392 |
| 1984/09/05 | 364 | 364 | 360 | 360 | 3,588 |
| 1984/09/04 | 364 | 369 | 364 | 364 | 9,568 |
| 1984/09/01 | 359 | 359 | 349 | 349 | 8,372 |
| 1984/08/31 | 360 | 360 | 352 | 352 | 14,352 |
| 1984/08/30 | 355 | 355 | 354 | 355 | 8,372 |
| 1984/08/29 | 350 | 351 | 350 | 351 | 3,588 |
| 1984/08/28 | 350 | 350 | 343 | 343 | 2,392 |
| 1984/08/27 | 351 | 351 | 351 | 351 | 4,784 |
| 1984/08/25 | 351 | 351 | 351 | 351 | 2,392 |
| 1984/08/23 | 351 | 351 | 351 | 351 | 4,784 |
| 1984/08/22 | 334 | 334 | 334 | 334 | 5,980 |
| 1984/08/21 | 355 | 355 | 355 | 355 | 3,588 |
| 1984/08/20 | 364 | 364 | 360 | 360 | 7,176 |
| 1984/08/18 | 366 | 366 | 366 | 366 | 9,568 |
| 1984/08/17 | 353 | 364 | 353 | 364 | 13,156 |
| 1984/08/16 | 343 | 343 | 343 | 343 | 3,588 |
| 1984/08/15 | 351 | 351 | 339 | 339 | 5,980 |
| 1984/08/13 | 355 | 358 | 355 | 358 | 5,980 |
| 1984/08/10 | 347 | 347 | 347 | 347 | 2,392 |
| 1984/08/09 | 326 | 339 | 326 | 339 | 2,392 |
| 1984/08/08 | 326 | 326 | 326 | 326 | 4,784 |
| 1984/08/07 | 334 | 334 | 334 | 334 | 1,196 |
| 1984/08/06 | 330 | 330 | 330 | 330 | 1,196 |
| 1984/08/03 | 351 | 351 | 351 | 351 | 5,980 |
| 1984/08/01 | 334 | 351 | 334 | 351 | 8,372 |
| 1984/07/31 | 351 | 351 | 351 | 351 | 5,980 |
| 1984/07/28 | 351 | 351 | 351 | 351 | 1,196 |
| 1984/07/27 | 352 | 352 | 351 | 351 | 3,588 |
| 1984/07/26 | 360 | 360 | 360 | 360 | 13,156 |
| 1984/07/25 | 323 | 323 | 320 | 320 | 7,176 |
| 1984/07/24 | 320 | 320 | 320 | 320 | 2,392 |
| 1984/07/23 | 328 | 328 | 320 | 320 | 3,588 |
| 1984/07/21 | 341 | 341 | 341 | 341 | 2,392 |
| 1984/07/19 | 368 | 368 | 368 | 368 | 2,392 |
| 1984/07/18 | 365 | 370 | 365 | 370 | 3,588 |
| 1984/07/13 | 365 | 365 | 365 | 365 | 1,196 |
| 1984/07/12 | 365 | 367 | 360 | 360 | 5,980 |
| 1984/07/11 | 372 | 372 | 368 | 368 | 4,784 |
| 1984/07/10 | 360 | 368 | 360 | 362 | 4,784 |
| 1984/07/09 | 358 | 358 | 351 | 351 | 8,372 |
| 1984/07/07 | 397 | 397 | 365 | 365 | 19,136 |
| 1984/07/06 | 380 | 401 | 368 | 400 | 33,488 |
| 1984/07/05 | 333 | 355 | 333 | 355 | 76,544 |
| 1984/07/04 | 313 | 333 | 313 | 332 | 34,684 |
| 1984/07/03 | 309 | 313 | 309 | 309 | 9,568 |
| 1984/07/02 | 309 | 309 | 308 | 309 | 4,784 |
| 1984/06/30 | 307 | 307 | 307 | 307 | 4,784 |
| 1984/06/29 | 307 | 307 | 307 | 307 | 20,332 |
| 1984/06/28 | 302 | 305 | 302 | 305 | 15,548 |
| 1984/06/27 | 302 | 302 | 302 | 302 | 2,392 |
| 1984/06/26 | 309 | 309 | 302 | 302 | 2,392 |
| 1984/06/25 | 301 | 301 | 301 | 301 | 3,588 |
| 1984/06/23 | 299 | 301 | 299 | 301 | 9,568 |
| 1984/06/21 | 299 | 299 | 299 | 299 | 2,392 |
| 1984/06/20 | 301 | 301 | 300 | 300 | 2,392 |
| 1984/06/19 | 297 | 297 | 297 | 297 | 2,392 |
| 1984/06/14 | 309 | 309 | 309 | 309 | 1,196 |
| 1984/06/13 | 309 | 309 | 309 | 309 | 3,588 |
| 1984/06/11 | 324 | 324 | 324 | 324 | 4,784 |
| 1984/06/07 | 324 | 324 | 324 | 324 | 1,196 |
| 1984/06/06 | 324 | 324 | 324 | 324 | 16,744 |
| 1984/06/04 | 324 | 333 | 324 | 333 | 8,372 |
| 1984/06/02 | 327 | 327 | 327 | 327 | 1,196 |
| 1984/06/01 | 334 | 334 | 332 | 332 | 3,588 |
| 1984/05/31 | 329 | 343 | 329 | 343 | 13,156 |
| 1984/05/30 | 340 | 340 | 339 | 339 | 3,588 |
| 1984/05/28 | 343 | 343 | 343 | 343 | 2,392 |
| 1984/05/26 | 343 | 343 | 343 | 343 | 2,392 |
| 1984/05/25 | 347 | 347 | 347 | 347 | 7,176 |
| 1984/05/23 | 351 | 351 | 351 | 351 | 2,392 |
| 1984/05/22 | 358 | 358 | 358 | 358 | 2,392 |
| 1984/05/21 | 368 | 368 | 368 | 368 | 1,196 |
| 1984/05/18 | 370 | 370 | 370 | 370 | 1,196 |
| 1984/05/17 | 370 | 372 | 370 | 370 | 7,176 |
| 1984/05/16 | 368 | 368 | 368 | 368 | 1,196 |
| 1984/05/15 | 374 | 374 | 374 | 374 | 3,588 |
| 1984/05/11 | 373 | 373 | 373 | 373 | 3,588 |
| 1984/05/10 | 376 | 376 | 372 | 373 | 7,176 |
| 1984/05/09 | 372 | 373 | 372 | 373 | 22,724 |
| 1984/05/07 | 372 | 372 | 372 | 372 | 3,588 |
| 1984/05/04 | 368 | 368 | 368 | 368 | 14,352 |
| 1984/05/02 | 363 | 368 | 363 | 368 | 5,980 |
| 1984/05/01 | 363 | 363 | 363 | 363 | 2,392 |
| 1984/04/28 | 361 | 361 | 353 | 353 | 8,372 |
| 1984/04/27 | 368 | 370 | 368 | 368 | 15,548 |
| 1984/04/26 | 368 | 368 | 368 | 368 | 2,392 |
| 1984/04/25 | 371 | 371 | 371 | 371 | 1,196 |
| 1984/04/24 | 372 | 372 | 372 | 372 | 1,196 |
| 1984/04/23 | 373 | 373 | 373 | 373 | 1,196 |
| 1984/04/20 | 384 | 384 | 384 | 384 | 1,196 |
| 1984/04/19 | 390 | 390 | 380 | 380 | 3,588 |
| 1984/04/18 | 390 | 390 | 390 | 390 | 1,196 |
| 1984/04/11 | 400 | 400 | 391 | 391 | 7,176 |
| 1984/04/10 | 400 | 401 | 400 | 400 | 4,784 |
| 1984/04/04 | 401 | 401 | 401 | 401 | 1,196 |
| 1984/04/02 | 385 | 385 | 385 | 385 | 1,196 |
| 1984/03/31 | 378 | 378 | 378 | 378 | 3,588 |
| 1984/03/30 | 360 | 360 | 360 | 360 | 2,392 |
| 1984/03/27 | 346 | 346 | 346 | 346 | 2,631 |
| 1984/03/26 | 342 | 350 | 342 | 350 | 6,578 |
| 1984/03/24 | 342 | 342 | 342 | 342 | 1,316 |
| 1984/03/23 | 342 | 342 | 342 | 342 | 3,947 |
| 1984/03/22 | 360 | 360 | 360 | 360 | 1,316 |
| 1984/03/19 | 360 | 360 | 360 | 360 | 1,316 |
| 1984/03/16 | 365 | 365 | 365 | 365 | 3,947 |
| 1984/03/14 | 365 | 365 | 365 | 365 | 17,103 |
| 1984/03/13 | 365 | 365 | 365 | 365 | 1,316 |
| 1984/03/09 | 357 | 357 | 357 | 357 | 3,947 |
| 1984/03/07 | 353 | 353 | 344 | 344 | 7,894 |
| 1984/03/06 | 354 | 354 | 349 | 349 | 3,947 |
| 1984/03/05 | 365 | 365 | 365 | 365 | 6,578 |
| 1984/03/03 | 364 | 364 | 363 | 363 | 43,415 |
| 1984/03/02 | 369 | 369 | 363 | 364 | 3,947 |
| 1984/02/29 | 361 | 363 | 361 | 363 | 9,209 |
| 1984/02/28 | 376 | 376 | 376 | 376 | 3,947 |
| 1984/02/27 | 389 | 389 | 388 | 389 | 5,262 |
| 1984/02/25 | 392 | 392 | 388 | 388 | 13,156 |
| 1984/02/24 | 395 | 395 | 392 | 392 | 6,578 |
| 1984/02/23 | 384 | 388 | 376 | 376 | 24,996 |
| 1984/02/22 | 384 | 387 | 384 | 387 | 6,578 |
| 1984/02/21 | 385 | 385 | 380 | 385 | 7,894 |
| 1984/02/20 | 372 | 388 | 372 | 388 | 10,525 |
| 1984/02/18 | 365 | 365 | 363 | 363 | 2,631 |
| 1984/02/17 | 372 | 372 | 365 | 365 | 9,209 |
| 1984/02/16 | 372 | 372 | 372 | 372 | 3,947 |
| 1984/02/15 | 371 | 372 | 371 | 372 | 6,578 |
| 1984/02/13 | 372 | 372 | 372 | 372 | 30,259 |
| 1984/02/10 | 380 | 380 | 372 | 372 | 22,365 |
| 1984/02/09 | 391 | 391 | 380 | 380 | 42,099 |
| 1984/02/08 | 394 | 394 | 391 | 391 | 34,206 |
| 1984/02/07 | 395 | 395 | 388 | 395 | 18,418 |
| 1984/02/06 | 403 | 403 | 395 | 395 | 69,727 |
| 1984/02/04 | 394 | 396 | 391 | 395 | 63,149 |
| 1984/02/03 | 380 | 417 | 380 | 383 | 234,177 |
| 1984/02/02 | 337 | 379 | 337 | 375 | 48,677 |
| 1984/02/01 | 334 | 341 | 334 | 341 | 5,262 |
| 1984/01/31 | 334 | 334 | 327 | 333 | 6,578 |
| 1984/01/30 | 337 | 337 | 337 | 337 | 5,262 |
| 1984/01/27 | 346 | 350 | 346 | 349 | 5,262 |
| 1984/01/26 | 342 | 346 | 342 | 346 | 18,418 |
| 1984/01/25 | 346 | 350 | 342 | 344 | 22,365 |
| 1984/01/24 | 350 | 350 | 347 | 350 | 3,947 |
| 1984/01/23 | 353 | 357 | 353 | 357 | 3,947 |
| 1984/01/21 | 365 | 365 | 364 | 365 | 28,943 |
| 1984/01/20 | 387 | 393 | 380 | 381 | 23,681 |
| 1984/01/19 | 388 | 404 | 384 | 387 | 114,457 |
| 1984/01/18 | 372 | 380 | 370 | 380 | 84,198 |
| 1984/01/17 | 360 | 369 | 357 | 369 | 32,890 |
| 1984/01/13 | 388 | 388 | 372 | 379 | 18,418 |
| 1984/01/12 | 384 | 402 | 376 | 384 | 232,861 |
| 1984/01/11 | 393 | 393 | 365 | 380 | 99,986 |
| 1984/01/10 | 380 | 401 | 372 | 390 | 211,812 |
| 1984/01/09 | 353 | 356 | 342 | 350 | 64,464 |
| 1984/01/06 | 318 | 338 | 318 | 338 | 53,940 |
| 1984/01/05 | 296 | 319 | 296 | 319 | 9,209 |
| 1984/01/04 | 293 | 296 | 293 | 296 | 2,631 |