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 |
|---|---|---|---|---|---|
| 1988/12/28 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/12/27 | 955 | 955 | 951 | 951 | 5,000 |
| 1988/12/26 | 950 | 950 | 950 | 950 | 10,000 |
| 1988/12/24 | 951 | 951 | 950 | 950 | 4,000 |
| 1988/12/23 | 951 | 951 | 950 | 950 | 10,000 |
| 1988/12/22 | 975 | 975 | 975 | 975 | 5,000 |
| 1988/12/21 | 980 | 985 | 975 | 975 | 11,000 |
| 1988/12/20 | 973 | 980 | 970 | 973 | 78,000 |
| 1988/12/19 | 980 | 980 | 975 | 980 | 6,000 |
| 1988/12/16 | 999 | 999 | 995 | 995 | 3,000 |
| 1988/12/15 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1988/12/14 | 1,000 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1988/12/13 | 1,010 | 1,050 | 1,000 | 1,000 | 64,000 |
| 1988/12/12 | 998 | 1,010 | 998 | 1,010 | 17,000 |
| 1988/12/09 | 978 | 1,000 | 978 | 990 | 11,000 |
| 1988/12/08 | 979 | 979 | 975 | 975 | 15,000 |
| 1988/12/07 | 970 | 981 | 970 | 975 | 18,000 |
| 1988/12/06 | 974 | 975 | 965 | 974 | 16,000 |
| 1988/12/05 | 975 | 975 | 970 | 970 | 22,000 |
| 1988/12/03 | 975 | 976 | 975 | 975 | 7,000 |
| 1988/12/02 | 965 | 975 | 965 | 974 | 9,000 |
| 1988/12/01 | 935 | 978 | 935 | 975 | 21,000 |
| 1988/11/30 | 900 | 900 | 900 | 900 | 10,000 |
| 1988/11/29 | 918 | 918 | 900 | 900 | 7,000 |
| 1988/11/28 | 910 | 920 | 910 | 915 | 4,000 |
| 1988/11/26 | 890 | 899 | 890 | 899 | 9,000 |
| 1988/11/25 | 900 | 900 | 890 | 890 | 5,000 |
| 1988/11/24 | 875 | 875 | 865 | 865 | 17,000 |
| 1988/11/22 | 860 | 865 | 860 | 865 | 4,000 |
| 1988/11/18 | 855 | 855 | 855 | 855 | 3,000 |
| 1988/11/17 | 850 | 850 | 850 | 850 | 5,000 |
| 1988/11/16 | 841 | 860 | 841 | 860 | 12,000 |
| 1988/11/15 | 842 | 850 | 842 | 850 | 12,000 |
| 1988/11/14 | 849 | 849 | 840 | 840 | 3,000 |
| 1988/11/11 | 849 | 850 | 849 | 850 | 3,000 |
| 1988/11/10 | 845 | 850 | 840 | 850 | 7,000 |
| 1988/11/09 | 848 | 850 | 845 | 845 | 3,000 |
| 1988/11/08 | 820 | 850 | 820 | 850 | 13,000 |
| 1988/11/07 | 813 | 813 | 810 | 810 | 17,000 |
| 1988/11/05 | 815 | 815 | 812 | 812 | 14,000 |
| 1988/11/04 | 826 | 830 | 816 | 816 | 20,000 |
| 1988/11/02 | 830 | 830 | 821 | 825 | 10,000 |
| 1988/11/01 | 816 | 820 | 812 | 820 | 15,000 |
| 1988/10/31 | 815 | 815 | 815 | 815 | 10,000 |
| 1988/10/29 | 811 | 811 | 811 | 811 | 5,000 |
| 1988/10/28 | 810 | 820 | 810 | 811 | 19,000 |
| 1988/10/27 | 845 | 845 | 811 | 811 | 15,000 |
| 1988/10/26 | 821 | 821 | 821 | 821 | 1,000 |
| 1988/10/25 | 820 | 821 | 820 | 821 | 5,000 |
| 1988/10/24 | 841 | 841 | 820 | 820 | 9,000 |
| 1988/10/22 | 845 | 845 | 840 | 840 | 5,000 |
| 1988/10/21 | 845 | 845 | 845 | 845 | 11,000 |
| 1988/10/20 | 850 | 850 | 845 | 845 | 9,000 |
| 1988/10/19 | 860 | 860 | 860 | 860 | 2,000 |
| 1988/10/14 | 860 | 860 | 860 | 860 | 2,000 |
| 1988/10/13 | 880 | 900 | 880 | 900 | 4,000 |
| 1988/10/12 | 905 | 905 | 904 | 904 | 4,000 |
| 1988/10/11 | 880 | 900 | 880 | 900 | 2,000 |
| 1988/10/07 | 860 | 860 | 850 | 850 | 4,000 |
| 1988/10/06 | 860 | 860 | 855 | 855 | 3,000 |
| 1988/10/05 | 865 | 865 | 860 | 860 | 3,000 |
| 1988/10/04 | 875 | 875 | 869 | 869 | 9,000 |
| 1988/10/03 | 876 | 876 | 876 | 876 | 1,000 |
| 1988/09/30 | 872 | 875 | 872 | 875 | 2,000 |
| 1988/09/28 | 870 | 871 | 870 | 871 | 3,000 |
| 1988/09/27 | 880 | 880 | 870 | 870 | 9,000 |
| 1988/09/26 | 895 | 895 | 895 | 895 | 3,000 |
| 1988/09/24 | 895 | 895 | 895 | 895 | 8,000 |
| 1988/09/22 | 920 | 920 | 910 | 910 | 7,000 |
| 1988/09/21 | 925 | 925 | 905 | 910 | 5,000 |
| 1988/09/20 | 935 | 935 | 930 | 930 | 8,000 |
| 1988/09/19 | 950 | 950 | 935 | 935 | 5,000 |
| 1988/09/14 | 945 | 945 | 930 | 930 | 6,000 |
| 1988/09/12 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/09/09 | 931 | 931 | 930 | 930 | 4,000 |
| 1988/09/08 | 935 | 935 | 930 | 930 | 6,000 |
| 1988/09/07 | 931 | 932 | 931 | 932 | 5,000 |
| 1988/09/06 | 930 | 930 | 930 | 930 | 5,000 |
| 1988/09/03 | 940 | 940 | 936 | 940 | 3,000 |
| 1988/09/02 | 930 | 930 | 920 | 930 | 9,000 |
| 1988/09/01 | 935 | 935 | 935 | 935 | 7,000 |
| 1988/08/31 | 950 | 950 | 935 | 949 | 4,000 |
| 1988/08/30 | 960 | 960 | 939 | 939 | 5,000 |
| 1988/08/29 | 925 | 925 | 924 | 924 | 2,000 |
| 1988/08/27 | 930 | 930 | 915 | 920 | 16,000 |
| 1988/08/26 | 950 | 950 | 940 | 940 | 7,000 |
| 1988/08/25 | 960 | 960 | 950 | 950 | 5,000 |
| 1988/08/24 | 955 | 955 | 955 | 955 | 1,000 |
| 1988/08/23 | 950 | 960 | 950 | 960 | 3,000 |
| 1988/08/22 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/08/19 | 955 | 955 | 950 | 950 | 16,000 |
| 1988/08/18 | 955 | 955 | 955 | 955 | 2,000 |
| 1988/08/16 | 960 | 960 | 950 | 950 | 11,000 |
| 1988/08/15 | 960 | 960 | 960 | 960 | 3,000 |
| 1988/08/12 | 960 | 960 | 955 | 955 | 4,000 |
| 1988/08/11 | 960 | 960 | 960 | 960 | 1,000 |
| 1988/08/10 | 970 | 970 | 960 | 960 | 6,000 |
| 1988/08/09 | 950 | 950 | 950 | 950 | 5,000 |
| 1988/08/08 | 970 | 970 | 960 | 960 | 5,000 |
| 1988/08/06 | 980 | 980 | 970 | 970 | 2,000 |
| 1988/08/05 | 981 | 981 | 970 | 980 | 11,000 |
| 1988/08/04 | 1,000 | 1,000 | 980 | 981 | 5,000 |
| 1988/08/02 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 1988/08/01 | 970 | 970 | 970 | 970 | 2,000 |
| 1988/07/30 | 970 | 975 | 970 | 970 | 6,000 |
| 1988/07/29 | 960 | 980 | 960 | 963 | 12,000 |
| 1988/07/28 | 975 | 980 | 970 | 970 | 16,000 |
| 1988/07/27 | 990 | 990 | 980 | 980 | 11,000 |
| 1988/07/26 | 990 | 990 | 980 | 990 | 12,000 |
| 1988/07/25 | 980 | 990 | 970 | 970 | 6,000 |
| 1988/07/23 | 992 | 992 | 990 | 990 | 18,000 |
| 1988/07/22 | 1,010 | 1,010 | 992 | 992 | 22,000 |
| 1988/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1988/07/20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1988/07/19 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1988/07/18 | 1,020 | 1,040 | 1,000 | 1,040 | 30,000 |
| 1988/07/15 | 1,000 | 1,000 | 980 | 990 | 9,000 |
| 1988/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/07/13 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1988/07/12 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/07/11 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1988/07/08 | 985 | 1,000 | 985 | 1,000 | 12,000 |
| 1988/07/07 | 1,000 | 1,000 | 990 | 990 | 24,000 |
| 1988/07/06 | 995 | 1,000 | 995 | 1,000 | 15,000 |
| 1988/07/05 | 1,010 | 1,030 | 995 | 995 | 14,000 |
| 1988/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1988/07/02 | 1,020 | 1,040 | 1,010 | 1,040 | 3,000 |
| 1988/07/01 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1988/06/30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1988/06/29 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1988/06/28 | 1,050 | 1,070 | 1,030 | 1,030 | 9,000 |
| 1988/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1988/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1988/06/24 | 1,050 | 1,070 | 1,030 | 1,070 | 18,000 |
| 1988/06/23 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1988/06/22 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1988/06/21 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 |
| 1988/06/20 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1988/06/17 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1988/06/16 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 |
| 1988/06/15 | 1,100 | 1,100 | 1,040 | 1,050 | 19,000 |
| 1988/06/14 | 1,050 | 1,100 | 1,050 | 1,100 | 10,000 |
| 1988/06/13 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1988/06/10 | 1,050 | 1,050 | 1,040 | 1,040 | 23,000 |
| 1988/06/09 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1988/06/08 | 1,050 | 1,060 | 1,040 | 1,040 | 24,000 |
| 1988/06/07 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1988/06/06 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 |
| 1988/06/04 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1988/06/03 | 1,070 | 1,090 | 1,050 | 1,090 | 32,000 |
| 1988/06/02 | 1,050 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1988/06/01 | 1,050 | 1,060 | 1,040 | 1,050 | 22,000 |
| 1988/05/31 | 1,080 | 1,080 | 1,030 | 1,030 | 14,000 |
| 1988/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1988/05/28 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1988/05/27 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 |
| 1988/05/26 | 1,060 | 1,080 | 1,040 | 1,040 | 62,000 |
| 1988/05/25 | 1,060 | 1,080 | 1,050 | 1,050 | 30,000 |
| 1988/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 32,000 |
| 1988/05/23 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1988/05/20 | 1,080 | 1,080 | 1,060 | 1,060 | 37,000 |
| 1988/05/19 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1988/05/18 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 |
| 1988/05/17 | 1,090 | 1,090 | 1,070 | 1,070 | 13,000 |
| 1988/05/16 | 1,070 | 1,100 | 1,070 | 1,090 | 18,000 |
| 1988/05/13 | 1,080 | 1,080 | 1,060 | 1,060 | 28,000 |
| 1988/05/12 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1988/05/11 | 1,100 | 1,100 | 1,060 | 1,060 | 33,000 |
| 1988/05/10 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1988/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1988/05/07 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 |
| 1988/05/06 | 1,080 | 1,120 | 1,080 | 1,120 | 20,000 |
| 1988/05/02 | 1,100 | 1,110 | 1,080 | 1,110 | 9,000 |
| 1988/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/04/28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1988/04/27 | 1,120 | 1,120 | 1,060 | 1,060 | 40,000 |
| 1988/04/26 | 1,080 | 1,140 | 1,070 | 1,140 | 23,000 |
| 1988/04/25 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1988/04/23 | 1,100 | 1,120 | 1,060 | 1,060 | 25,000 |
| 1988/04/22 | 1,100 | 1,120 | 1,100 | 1,100 | 22,000 |
| 1988/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1988/04/20 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 |
| 1988/04/19 | 1,090 | 1,120 | 1,090 | 1,090 | 10,000 |
| 1988/04/18 | 1,110 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1988/04/15 | 1,080 | 1,090 | 1,050 | 1,090 | 46,000 |
| 1988/04/14 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 |
| 1988/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/04/12 | 1,100 | 1,120 | 1,080 | 1,120 | 16,000 |
| 1988/04/11 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1988/04/08 | 1,100 | 1,120 | 1,080 | 1,100 | 7,000 |
| 1988/04/07 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1988/04/06 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1988/04/05 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 |
| 1988/04/04 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1988/04/02 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1988/04/01 | 1,100 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1988/03/31 | 1,150 | 1,180 | 1,100 | 1,100 | 6,000 |
| 1988/03/30 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 |
| 1988/03/29 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1988/03/28 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1988/03/26 | 1,080 | 1,080 | 1,070 | 1,070 | 28,000 |
| 1988/03/25 | 1,080 | 1,090 | 1,080 | 1,090 | 33,000 |
| 1988/03/24 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 |
| 1988/03/23 | 1,120 | 1,120 | 1,080 | 1,080 | 34,000 |
| 1988/03/22 | 1,070 | 1,120 | 1,070 | 1,120 | 107,000 |
| 1988/03/18 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1988/03/17 | 1,090 | 1,090 | 1,050 | 1,080 | 54,000 |
| 1988/03/16 | 1,060 | 1,090 | 1,050 | 1,090 | 99,000 |
| 1988/03/15 | 1,060 | 1,080 | 1,060 | 1,060 | 15,000 |
| 1988/03/14 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 |
| 1988/03/11 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1988/03/10 | 1,120 | 1,120 | 1,060 | 1,060 | 66,000 |
| 1988/03/09 | 1,080 | 1,130 | 1,070 | 1,120 | 31,000 |
| 1988/03/08 | 1,130 | 1,130 | 1,080 | 1,080 | 25,000 |
| 1988/03/07 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1988/03/05 | 1,110 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1988/03/04 | 1,100 | 1,130 | 1,100 | 1,130 | 47,000 |
| 1988/03/03 | 1,080 | 1,100 | 1,080 | 1,100 | 37,000 |
| 1988/03/02 | 1,080 | 1,090 | 1,070 | 1,070 | 54,000 |
| 1988/03/01 | 1,130 | 1,160 | 1,100 | 1,100 | 47,000 |
| 1988/02/29 | 1,160 | 1,160 | 1,110 | 1,120 | 22,000 |
| 1988/02/27 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1988/02/26 | 1,190 | 1,210 | 1,160 | 1,190 | 108,000 |
| 1988/02/25 | 1,230 | 1,230 | 1,170 | 1,190 | 12,000 |
| 1988/02/24 | 1,210 | 1,220 | 1,160 | 1,210 | 76,000 |
| 1988/02/23 | 1,220 | 1,220 | 1,210 | 1,210 | 16,000 |
| 1988/02/22 | 1,210 | 1,220 | 1,200 | 1,220 | 24,000 |
| 1988/02/19 | 1,290 | 1,290 | 1,210 | 1,210 | 64,000 |
| 1988/02/18 | 1,310 | 1,310 | 1,230 | 1,230 | 84,000 |
| 1988/02/17 | 1,220 | 1,340 | 1,220 | 1,270 | 151,000 |
| 1988/02/16 | 1,270 | 1,270 | 1,190 | 1,200 | 175,000 |
| 1988/02/15 | 1,260 | 1,260 | 1,220 | 1,240 | 34,000 |
| 1988/02/12 | 1,300 | 1,340 | 1,240 | 1,240 | 382,000 |
| 1988/02/10 | 1,350 | 1,430 | 1,210 | 1,210 | 904,000 |
| 1988/02/09 | 1,120 | 1,310 | 1,100 | 1,310 | 735,000 |
| 1988/02/08 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 |
| 1988/02/06 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1988/02/05 | 1,140 | 1,140 | 1,080 | 1,140 | 27,000 |
| 1988/02/04 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1988/02/03 | 1,100 | 1,150 | 1,100 | 1,120 | 26,000 |
| 1988/02/02 | 1,130 | 1,150 | 1,100 | 1,150 | 16,000 |
| 1988/02/01 | 1,080 | 1,190 | 1,080 | 1,170 | 15,000 |
| 1988/01/30 | 1,110 | 1,120 | 1,090 | 1,090 | 26,000 |
| 1988/01/29 | 1,000 | 1,110 | 1,000 | 1,110 | 66,000 |
| 1988/01/28 | 1,000 | 1,030 | 1,000 | 1,010 | 10,000 |
| 1988/01/27 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1988/01/26 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1988/01/25 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1988/01/23 | 995 | 1,050 | 995 | 1,050 | 7,000 |
| 1988/01/22 | 990 | 992 | 990 | 992 | 3,000 |
| 1988/01/21 | 990 | 990 | 990 | 990 | 2,000 |
| 1988/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1988/01/18 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 |
| 1988/01/14 | 1,020 | 1,020 | 990 | 990 | 5,000 |
| 1988/01/13 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1988/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/01/11 | 1,030 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1988/01/08 | 1,020 | 1,050 | 1,020 | 1,040 | 4,000 |
| 1988/01/07 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 |
| 1988/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |