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 |
|---|---|---|---|---|---|
| 1986/12/27 | 962 | 962 | 962 | 962 | 7,280 |
| 1986/12/26 | 962 | 971 | 962 | 962 | 5,200 |
| 1986/12/25 | 971 | 981 | 952 | 962 | 29,120 |
| 1986/12/24 | 957 | 990 | 957 | 981 | 31,200 |
| 1986/12/23 | 1,019 | 1,019 | 990 | 990 | 13,520 |
| 1986/12/22 | 1,058 | 1,058 | 1,058 | 1,058 | 1,040 |
| 1986/12/19 | 1,048 | 1,058 | 1,010 | 1,010 | 14,560 |
| 1986/12/18 | 1,029 | 1,038 | 1,029 | 1,038 | 3,120 |
| 1986/12/17 | 1,048 | 1,048 | 1,048 | 1,048 | 15,600 |
| 1986/12/16 | 1,048 | 1,048 | 1,048 | 1,048 | 1,040 |
| 1986/12/15 | 1,087 | 1,087 | 1,048 | 1,058 | 33,280 |
| 1986/12/12 | 1,058 | 1,106 | 1,058 | 1,087 | 8,320 |
| 1986/12/11 | 1,058 | 1,058 | 1,058 | 1,058 | 1,040 |
| 1986/12/10 | 1,019 | 1,058 | 1,010 | 1,058 | 3,120 |
| 1986/12/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,040 |
| 1986/12/08 | 1,058 | 1,058 | 1,058 | 1,058 | 2,080 |
| 1986/12/06 | 1,058 | 1,058 | 1,058 | 1,058 | 1,040 |
| 1986/12/05 | 1,058 | 1,058 | 1,058 | 1,058 | 1,040 |
| 1986/12/04 | 1,058 | 1,058 | 1,010 | 1,058 | 5,200 |
| 1986/12/03 | 1,058 | 1,058 | 1,058 | 1,058 | 2,080 |
| 1986/12/02 | 1,058 | 1,058 | 1,058 | 1,058 | 2,080 |
| 1986/12/01 | 1,058 | 1,058 | 1,058 | 1,058 | 1,040 |
| 1986/11/25 | 1,087 | 1,087 | 1,087 | 1,087 | 1,040 |
| 1986/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,040 |
| 1986/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,040 |
| 1986/11/19 | 962 | 962 | 962 | 962 | 1,040 |
| 1986/11/17 | 1,029 | 1,029 | 1,010 | 1,010 | 4,160 |
| 1986/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 7,280 |
| 1986/11/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,040 |
| 1986/11/07 | 1,038 | 1,038 | 1,038 | 1,038 | 2,080 |
| 1986/11/06 | 1,067 | 1,077 | 1,067 | 1,077 | 5,200 |
| 1986/11/05 | 1,038 | 1,067 | 1,038 | 1,067 | 2,080 |
| 1986/10/31 | 962 | 1,029 | 962 | 1,029 | 9,360 |
| 1986/10/30 | 933 | 962 | 933 | 962 | 2,080 |
| 1986/10/28 | 909 | 909 | 909 | 909 | 1,040 |
| 1986/10/27 | 913 | 913 | 909 | 909 | 9,360 |
| 1986/10/25 | 904 | 904 | 894 | 904 | 4,160 |
| 1986/10/24 | 889 | 894 | 889 | 894 | 29,120 |
| 1986/10/22 | 971 | 971 | 971 | 971 | 1,040 |
| 1986/10/21 | 1,019 | 1,019 | 1,019 | 1,019 | 1,040 |
| 1986/10/20 | 1,029 | 1,029 | 1,029 | 1,029 | 2,080 |
| 1986/10/17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,040 |
| 1986/10/16 | 1,019 | 1,019 | 1,019 | 1,019 | 13,520 |
| 1986/10/15 | 1,019 | 1,019 | 1,019 | 1,019 | 3,120 |
| 1986/10/14 | 1,048 | 1,048 | 1,019 | 1,019 | 2,080 |
| 1986/10/13 | 1,019 | 1,019 | 1,019 | 1,019 | 2,080 |
| 1986/10/09 | 1,019 | 1,019 | 1,019 | 1,019 | 4,160 |
| 1986/10/08 | 1,019 | 1,019 | 1,019 | 1,019 | 4,160 |
| 1986/10/07 | 1,029 | 1,029 | 1,029 | 1,029 | 1,040 |
| 1986/10/06 | 1,019 | 1,019 | 1,019 | 1,019 | 1,040 |
| 1986/10/04 | 1,019 | 1,019 | 1,019 | 1,019 | 4,160 |
| 1986/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,040 |
| 1986/10/02 | 1,077 | 1,077 | 1,077 | 1,077 | 5,200 |
| 1986/10/01 | 1,077 | 1,077 | 1,077 | 1,077 | 10,400 |
| 1986/09/30 | 1,106 | 1,106 | 1,077 | 1,077 | 5,200 |
| 1986/09/27 | 1,125 | 1,125 | 1,125 | 1,125 | 3,120 |
| 1986/09/26 | 1,106 | 1,106 | 1,077 | 1,077 | 8,320 |
| 1986/09/25 | 1,125 | 1,202 | 1,125 | 1,202 | 29,120 |
| 1986/09/24 | 1,144 | 1,173 | 1,144 | 1,144 | 29,120 |
| 1986/09/22 | 1,154 | 1,173 | 1,154 | 1,154 | 11,440 |
| 1986/09/19 | 1,038 | 1,058 | 1,038 | 1,058 | 5,200 |
| 1986/09/18 | 1,038 | 1,048 | 1,029 | 1,029 | 10,400 |
| 1986/09/17 | 1,010 | 1,048 | 1,010 | 1,048 | 5,200 |
| 1986/09/12 | 1,019 | 1,019 | 1,010 | 1,010 | 6,240 |
| 1986/09/11 | 1,019 | 1,019 | 1,019 | 1,019 | 5,200 |
| 1986/09/10 | 1,019 | 1,019 | 1,019 | 1,019 | 2,080 |
| 1986/09/09 | 1,019 | 1,019 | 1,019 | 1,019 | 1,040 |
| 1986/09/08 | 1,019 | 1,019 | 1,019 | 1,019 | 1,040 |
| 1986/09/06 | 1,019 | 1,019 | 1,019 | 1,019 | 1,040 |
| 1986/09/05 | 1,038 | 1,038 | 1,010 | 1,010 | 4,160 |
| 1986/09/04 | 1,038 | 1,038 | 1,038 | 1,038 | 5,200 |
| 1986/09/03 | 1,038 | 1,038 | 1,038 | 1,038 | 5,200 |
| 1986/09/02 | 1,058 | 1,058 | 1,038 | 1,038 | 4,160 |
| 1986/09/01 | 1,058 | 1,058 | 1,048 | 1,058 | 5,200 |
| 1986/08/30 | 1,058 | 1,058 | 1,058 | 1,058 | 4,160 |
| 1986/08/27 | 1,058 | 1,058 | 1,058 | 1,058 | 4,160 |
| 1986/08/26 | 1,019 | 1,048 | 1,019 | 1,038 | 6,240 |
| 1986/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,120 |
| 1986/08/23 | 1,058 | 1,106 | 1,058 | 1,106 | 4,160 |
| 1986/08/22 | 1,038 | 1,058 | 1,038 | 1,058 | 13,520 |
| 1986/08/21 | 1,144 | 1,144 | 1,058 | 1,058 | 14,560 |
| 1986/08/20 | 1,106 | 1,154 | 1,106 | 1,144 | 15,600 |
| 1986/08/19 | 1,106 | 1,106 | 1,106 | 1,106 | 1,040 |
| 1986/08/18 | 1,106 | 1,106 | 1,106 | 1,106 | 6,240 |
| 1986/08/14 | 1,192 | 1,192 | 1,192 | 1,192 | 2,080 |
| 1986/08/13 | 1,163 | 1,192 | 1,154 | 1,192 | 12,480 |
| 1986/08/12 | 1,154 | 1,154 | 1,154 | 1,154 | 17,680 |
| 1986/08/11 | 1,154 | 1,154 | 1,154 | 1,154 | 7,280 |
| 1986/08/08 | 1,154 | 1,154 | 1,154 | 1,154 | 6,240 |
| 1986/08/07 | 1,106 | 1,135 | 1,058 | 1,058 | 8,320 |
| 1986/08/06 | 1,010 | 1,106 | 1,010 | 1,106 | 8,320 |
| 1986/08/05 | 1,058 | 1,058 | 1,010 | 1,010 | 8,320 |
| 1986/08/02 | 1,038 | 1,038 | 1,000 | 1,000 | 6,240 |
| 1986/08/01 | 1,010 | 1,019 | 1,010 | 1,019 | 4,160 |
| 1986/07/31 | 1,058 | 1,058 | 1,010 | 1,010 | 10,400 |
| 1986/07/30 | 1,077 | 1,077 | 1,077 | 1,077 | 1,040 |
| 1986/07/29 | 1,087 | 1,087 | 1,077 | 1,077 | 9,360 |
| 1986/07/28 | 1,087 | 1,087 | 1,087 | 1,087 | 2,080 |
| 1986/07/24 | 1,087 | 1,087 | 1,087 | 1,087 | 1,040 |
| 1986/07/23 | 1,087 | 1,087 | 1,077 | 1,077 | 2,080 |
| 1986/07/21 | 1,077 | 1,077 | 1,077 | 1,077 | 3,120 |
| 1986/07/19 | 1,154 | 1,154 | 1,154 | 1,154 | 1,040 |
| 1986/07/18 | 1,154 | 1,154 | 1,077 | 1,154 | 21,840 |
| 1986/07/17 | 1,106 | 1,154 | 1,106 | 1,154 | 14,560 |
| 1986/07/16 | 1,154 | 1,154 | 1,106 | 1,106 | 9,360 |
| 1986/07/15 | 1,106 | 1,106 | 1,106 | 1,106 | 7,280 |
| 1986/07/14 | 1,106 | 1,106 | 1,106 | 1,106 | 4,160 |
| 1986/07/11 | 1,115 | 1,115 | 1,106 | 1,106 | 10,400 |
| 1986/07/10 | 1,154 | 1,154 | 1,125 | 1,125 | 11,440 |
| 1986/07/09 | 1,125 | 1,154 | 1,125 | 1,154 | 3,120 |
| 1986/07/08 | 1,115 | 1,115 | 1,115 | 1,115 | 1,040 |
| 1986/07/07 | 1,096 | 1,115 | 1,096 | 1,115 | 2,080 |
| 1986/07/04 | 1,087 | 1,135 | 1,077 | 1,077 | 6,240 |
| 1986/07/03 | 1,115 | 1,115 | 1,077 | 1,077 | 13,520 |
| 1986/07/02 | 1,125 | 1,125 | 1,106 | 1,106 | 9,360 |
| 1986/07/01 | 1,144 | 1,144 | 1,106 | 1,106 | 11,440 |
| 1986/06/27 | 1,125 | 1,154 | 1,106 | 1,154 | 14,560 |
| 1986/06/26 | 1,135 | 1,135 | 1,106 | 1,106 | 14,560 |
| 1986/06/25 | 1,144 | 1,144 | 1,135 | 1,135 | 2,080 |
| 1986/06/24 | 1,154 | 1,154 | 1,135 | 1,135 | 7,280 |
| 1986/06/23 | 1,135 | 1,144 | 1,135 | 1,135 | 5,200 |
| 1986/06/20 | 1,154 | 1,154 | 1,135 | 1,135 | 12,480 |
| 1986/06/18 | 1,144 | 1,154 | 1,135 | 1,135 | 10,400 |
| 1986/06/17 | 1,135 | 1,154 | 1,135 | 1,154 | 6,240 |
| 1986/06/16 | 1,125 | 1,135 | 1,125 | 1,135 | 2,080 |
| 1986/06/13 | 1,135 | 1,135 | 1,135 | 1,135 | 3,120 |
| 1986/06/12 | 1,125 | 1,125 | 1,125 | 1,125 | 1,040 |
| 1986/06/11 | 1,154 | 1,154 | 1,154 | 1,154 | 6,240 |
| 1986/06/10 | 1,154 | 1,154 | 1,106 | 1,154 | 27,040 |
| 1986/06/07 | 1,135 | 1,135 | 1,135 | 1,135 | 2,080 |
| 1986/06/06 | 1,135 | 1,154 | 1,135 | 1,144 | 5,200 |
| 1986/06/05 | 1,183 | 1,183 | 1,135 | 1,135 | 11,440 |
| 1986/06/04 | 1,202 | 1,202 | 1,183 | 1,183 | 15,600 |
| 1986/06/03 | 1,202 | 1,202 | 1,192 | 1,192 | 6,240 |
| 1986/06/02 | 1,135 | 1,135 | 1,106 | 1,135 | 9,360 |
| 1986/05/31 | 1,192 | 1,192 | 1,135 | 1,135 | 4,160 |
| 1986/05/30 | 1,163 | 1,163 | 1,125 | 1,125 | 7,280 |
| 1986/05/29 | 1,173 | 1,173 | 1,173 | 1,173 | 1,040 |
| 1986/05/28 | 1,163 | 1,163 | 1,163 | 1,163 | 7,280 |
| 1986/05/27 | 1,163 | 1,163 | 1,125 | 1,125 | 10,400 |
| 1986/05/26 | 1,154 | 1,163 | 1,154 | 1,163 | 5,200 |
| 1986/05/24 | 1,154 | 1,173 | 1,154 | 1,173 | 5,200 |
| 1986/05/23 | 1,154 | 1,154 | 1,125 | 1,125 | 5,200 |
| 1986/05/22 | 1,154 | 1,173 | 1,135 | 1,135 | 4,160 |
| 1986/05/21 | 1,154 | 1,154 | 1,154 | 1,154 | 3,120 |
| 1986/05/20 | 1,154 | 1,154 | 1,154 | 1,154 | 2,080 |
| 1986/05/19 | 1,202 | 1,202 | 1,154 | 1,154 | 3,120 |
| 1986/05/17 | 1,154 | 1,192 | 1,154 | 1,192 | 3,120 |
| 1986/05/16 | 1,192 | 1,192 | 1,192 | 1,192 | 1,040 |
| 1986/05/15 | 1,154 | 1,192 | 1,154 | 1,192 | 6,240 |
| 1986/05/12 | 1,221 | 1,221 | 1,202 | 1,202 | 6,240 |
| 1986/05/09 | 1,192 | 1,202 | 1,173 | 1,202 | 5,200 |
| 1986/05/08 | 1,125 | 1,135 | 1,125 | 1,135 | 8,320 |
| 1986/05/07 | 1,135 | 1,135 | 1,135 | 1,135 | 3,120 |
| 1986/05/06 | 1,154 | 1,154 | 1,135 | 1,135 | 8,320 |
| 1986/05/02 | 1,154 | 1,154 | 1,154 | 1,154 | 2,080 |
| 1986/05/01 | 1,154 | 1,154 | 1,154 | 1,154 | 2,080 |
| 1986/04/30 | 1,154 | 1,154 | 1,154 | 1,154 | 3,120 |
| 1986/04/28 | 1,212 | 1,212 | 1,154 | 1,154 | 3,120 |
| 1986/04/26 | 1,154 | 1,212 | 1,154 | 1,212 | 8,320 |
| 1986/04/25 | 1,173 | 1,212 | 1,154 | 1,212 | 13,520 |
| 1986/04/24 | 1,125 | 1,192 | 1,106 | 1,192 | 23,920 |
| 1986/04/23 | 1,154 | 1,154 | 1,106 | 1,106 | 23,920 |
| 1986/04/22 | 1,144 | 1,154 | 1,115 | 1,154 | 14,560 |
| 1986/04/21 | 1,192 | 1,192 | 1,154 | 1,154 | 8,320 |
| 1986/04/19 | 1,192 | 1,192 | 1,192 | 1,192 | 2,080 |
| 1986/04/18 | 1,221 | 1,221 | 1,192 | 1,192 | 10,400 |
| 1986/04/17 | 1,231 | 1,250 | 1,231 | 1,240 | 14,560 |
| 1986/04/16 | 1,212 | 1,250 | 1,212 | 1,250 | 2,080 |
| 1986/04/15 | 1,202 | 1,250 | 1,202 | 1,250 | 7,280 |
| 1986/04/11 | 1,231 | 1,260 | 1,231 | 1,250 | 20,800 |
| 1986/04/10 | 1,288 | 1,288 | 1,240 | 1,269 | 19,760 |
| 1986/04/09 | 1,269 | 1,298 | 1,250 | 1,298 | 7,280 |
| 1986/04/08 | 1,298 | 1,298 | 1,298 | 1,298 | 2,080 |
| 1986/04/07 | 1,250 | 1,298 | 1,250 | 1,298 | 3,120 |
| 1986/04/05 | 1,327 | 1,327 | 1,308 | 1,308 | 2,080 |
| 1986/04/04 | 1,250 | 1,327 | 1,250 | 1,327 | 2,080 |
| 1986/04/03 | 1,260 | 1,327 | 1,240 | 1,327 | 8,320 |
| 1986/04/01 | 1,298 | 1,346 | 1,298 | 1,346 | 5,200 |
| 1986/03/29 | 1,250 | 1,327 | 1,250 | 1,327 | 2,080 |
| 1986/03/28 | 1,327 | 1,346 | 1,327 | 1,346 | 3,120 |
| 1986/03/27 | 1,250 | 1,346 | 1,250 | 1,346 | 5,200 |
| 1986/03/27 | 1 -> 1.15 分割 | ||||
| 1986/03/26 | 1,346 | 1,442 | 1,346 | 1,442 | 35,360 |
| 1986/03/25 | 1,337 | 1,375 | 1,298 | 1,365 | 29,120 |
| 1986/03/24 | 1,375 | 1,375 | 1,375 | 1,375 | 3,120 |
| 1986/03/22 | 1,413 | 1,413 | 1,413 | 1,413 | 12,480 |
| 1986/03/20 | 1,394 | 1,404 | 1,394 | 1,394 | 44,720 |
| 1986/03/19 | 1,375 | 1,394 | 1,375 | 1,394 | 31,200 |
| 1986/03/18 | 1,394 | 1,404 | 1,394 | 1,394 | 19,760 |
| 1986/03/17 | 1,375 | 1,394 | 1,375 | 1,394 | 14,560 |
| 1986/03/15 | 1,413 | 1,413 | 1,413 | 1,413 | 2,080 |
| 1986/03/14 | 1,413 | 1,433 | 1,413 | 1,413 | 32,240 |
| 1986/03/13 | 1,442 | 1,442 | 1,394 | 1,413 | 31,200 |
| 1986/03/12 | 1,442 | 1,442 | 1,413 | 1,442 | 44,720 |
| 1986/03/11 | 1,346 | 1,442 | 1,346 | 1,442 | 26,000 |
| 1986/03/10 | 1,365 | 1,365 | 1,346 | 1,356 | 19,760 |
| 1986/03/07 | 1,365 | 1,385 | 1,346 | 1,346 | 12,480 |
| 1986/03/06 | 1,423 | 1,423 | 1,327 | 1,327 | 127,920 |
| 1986/03/05 | 1,423 | 1,423 | 1,385 | 1,385 | 4,160 |
| 1986/03/04 | 1,385 | 1,394 | 1,375 | 1,375 | 23,920 |
| 1986/03/03 | 1,385 | 1,394 | 1,346 | 1,394 | 12,480 |
| 1986/03/01 | 1,385 | 1,385 | 1,346 | 1,385 | 6,240 |
| 1986/02/28 | 1,337 | 1,365 | 1,337 | 1,365 | 9,360 |
| 1986/02/27 | 1,337 | 1,337 | 1,337 | 1,337 | 6,240 |
| 1986/02/26 | 1,337 | 1,337 | 1,298 | 1,298 | 10,400 |
| 1986/02/25 | 1,327 | 1,337 | 1,327 | 1,337 | 7,280 |
| 1986/02/24 | 1,327 | 1,327 | 1,327 | 1,327 | 1,040 |
| 1986/02/22 | 1,346 | 1,346 | 1,327 | 1,327 | 4,160 |
| 1986/02/21 | 1,346 | 1,385 | 1,346 | 1,385 | 2,080 |
| 1986/02/20 | 1,346 | 1,442 | 1,327 | 1,433 | 54,080 |
| 1986/02/19 | 1,288 | 1,442 | 1,288 | 1,442 | 32,240 |
| 1986/02/18 | 1,308 | 1,308 | 1,298 | 1,308 | 13,520 |
| 1986/02/17 | 1,308 | 1,337 | 1,308 | 1,327 | 4,160 |
| 1986/02/14 | 1,308 | 1,337 | 1,298 | 1,298 | 13,520 |
| 1986/02/13 | 1,327 | 1,327 | 1,298 | 1,308 | 10,400 |
| 1986/02/12 | 1,375 | 1,375 | 1,327 | 1,327 | 9,360 |
| 1986/02/10 | 1,356 | 1,356 | 1,337 | 1,337 | 2,080 |
| 1986/02/07 | 1,337 | 1,337 | 1,337 | 1,337 | 4,160 |
| 1986/02/06 | 1,337 | 1,337 | 1,317 | 1,337 | 11,440 |
| 1986/02/05 | 1,337 | 1,337 | 1,337 | 1,337 | 2,080 |
| 1986/02/04 | 1,308 | 1,346 | 1,298 | 1,317 | 9,360 |
| 1986/02/03 | 1,298 | 1,327 | 1,298 | 1,327 | 3,120 |
| 1986/02/01 | 1,317 | 1,317 | 1,298 | 1,298 | 7,280 |
| 1986/01/31 | 1,298 | 1,375 | 1,279 | 1,375 | 8,320 |
| 1986/01/30 | 1,337 | 1,337 | 1,298 | 1,298 | 15,600 |
| 1986/01/29 | 1,298 | 1,337 | 1,298 | 1,298 | 6,240 |
| 1986/01/28 | 1,288 | 1,327 | 1,260 | 1,260 | 17,680 |
| 1986/01/27 | 1,298 | 1,308 | 1,298 | 1,298 | 11,440 |
| 1986/01/25 | 1,365 | 1,365 | 1,298 | 1,298 | 7,280 |
| 1986/01/24 | 1,327 | 1,365 | 1,269 | 1,317 | 84,240 |
| 1986/01/23 | 1,317 | 1,317 | 1,298 | 1,298 | 9,360 |
| 1986/01/22 | 1,346 | 1,346 | 1,346 | 1,346 | 1,040 |
| 1986/01/21 | 1,394 | 1,394 | 1,346 | 1,346 | 6,240 |
| 1986/01/20 | 1,452 | 1,452 | 1,442 | 1,442 | 6,240 |
| 1986/01/18 | 1,308 | 1,337 | 1,308 | 1,337 | 5,200 |
| 1986/01/17 | 1,298 | 1,298 | 1,298 | 1,298 | 1,040 |
| 1986/01/16 | 1,288 | 1,308 | 1,288 | 1,298 | 16,640 |
| 1986/01/14 | 1,317 | 1,337 | 1,288 | 1,288 | 14,560 |
| 1986/01/13 | 1,346 | 1,346 | 1,308 | 1,337 | 14,560 |
| 1986/01/10 | 1,413 | 1,413 | 1,346 | 1,346 | 8,320 |
| 1986/01/09 | 1,413 | 1,433 | 1,385 | 1,394 | 11,440 |
| 1986/01/08 | 1,385 | 1,404 | 1,385 | 1,394 | 9,360 |
| 1986/01/07 | 1,442 | 1,442 | 1,433 | 1,433 | 11,440 |
| 1986/01/06 | 1,462 | 1,481 | 1,442 | 1,442 | 16,640 |
| 1986/01/04 | 1,519 | 1,519 | 1,442 | 1,519 | 9,360 |