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 |
|---|---|---|---|---|---|
| 1991/12/30 | 722 | 722 | 722 | 722 | 2,000 |
| 1991/12/26 | 732 | 732 | 732 | 732 | 1,000 |
| 1991/12/25 | 750 | 750 | 730 | 730 | 7,000 |
| 1991/12/24 | 780 | 780 | 750 | 750 | 4,000 |
| 1991/12/20 | 779 | 779 | 775 | 775 | 3,000 |
| 1991/12/19 | 771 | 771 | 771 | 771 | 4,000 |
| 1991/12/18 | 830 | 835 | 790 | 790 | 15,000 |
| 1991/12/17 | 790 | 850 | 790 | 820 | 59,000 |
| 1991/12/16 | 790 | 790 | 777 | 778 | 17,000 |
| 1991/12/13 | 755 | 780 | 750 | 762 | 10,000 |
| 1991/12/12 | 750 | 760 | 750 | 750 | 3,000 |
| 1991/12/10 | 758 | 798 | 758 | 798 | 25,000 |
| 1991/12/09 | 748 | 758 | 748 | 755 | 7,000 |
| 1991/12/06 | 728 | 728 | 728 | 728 | 3,000 |
| 1991/12/04 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/03 | 690 | 690 | 685 | 685 | 3,000 |
| 1991/12/02 | 700 | 700 | 680 | 681 | 8,000 |
| 1991/11/29 | 706 | 706 | 680 | 680 | 31,000 |
| 1991/11/28 | 720 | 720 | 706 | 706 | 7,000 |
| 1991/11/27 | 750 | 750 | 740 | 740 | 4,000 |
| 1991/11/26 | 745 | 745 | 745 | 745 | 1,000 |
| 1991/11/25 | 770 | 770 | 760 | 760 | 4,000 |
| 1991/11/22 | 780 | 780 | 760 | 760 | 4,000 |
| 1991/11/21 | 770 | 771 | 770 | 770 | 7,000 |
| 1991/11/20 | 765 | 765 | 760 | 760 | 2,000 |
| 1991/11/19 | 770 | 770 | 750 | 750 | 4,000 |
| 1991/11/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/11/15 | 770 | 770 | 770 | 770 | 2,000 |
| 1991/11/14 | 786 | 786 | 780 | 785 | 4,000 |
| 1991/11/12 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/11/11 | 802 | 802 | 802 | 802 | 7,000 |
| 1991/11/08 | 770 | 778 | 770 | 777 | 9,000 |
| 1991/11/07 | 780 | 790 | 780 | 780 | 11,000 |
| 1991/11/06 | 811 | 811 | 792 | 792 | 14,000 |
| 1991/11/05 | 811 | 820 | 800 | 801 | 12,000 |
| 1991/11/01 | 820 | 820 | 817 | 820 | 10,000 |
| 1991/10/31 | 800 | 828 | 800 | 828 | 11,000 |
| 1991/10/30 | 790 | 810 | 790 | 800 | 9,000 |
| 1991/10/29 | 781 | 795 | 780 | 781 | 20,000 |
| 1991/10/28 | 785 | 785 | 775 | 775 | 5,000 |
| 1991/10/25 | 771 | 771 | 765 | 770 | 15,000 |
| 1991/10/24 | 785 | 785 | 770 | 770 | 20,000 |
| 1991/10/23 | 790 | 800 | 780 | 780 | 9,000 |
| 1991/10/22 | 781 | 785 | 781 | 785 | 12,000 |
| 1991/10/21 | 805 | 805 | 805 | 805 | 3,000 |
| 1991/10/18 | 802 | 820 | 800 | 820 | 19,000 |
| 1991/10/17 | 790 | 805 | 790 | 800 | 8,000 |
| 1991/10/16 | 790 | 790 | 790 | 790 | 6,000 |
| 1991/10/14 | 797 | 800 | 797 | 800 | 2,000 |
| 1991/10/11 | 795 | 800 | 789 | 792 | 12,000 |
| 1991/10/09 | 810 | 810 | 780 | 780 | 10,000 |
| 1991/10/08 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/10/07 | 857 | 857 | 820 | 829 | 8,000 |
| 1991/10/04 | 875 | 880 | 855 | 856 | 37,000 |
| 1991/10/03 | 840 | 900 | 840 | 880 | 104,000 |
| 1991/10/02 | 766 | 834 | 757 | 825 | 53,000 |
| 1991/10/01 | 755 | 756 | 755 | 756 | 3,000 |
| 1991/09/30 | 740 | 765 | 730 | 765 | 9,000 |
| 1991/09/27 | 748 | 748 | 740 | 740 | 7,000 |
| 1991/09/25 | 773 | 773 | 773 | 773 | 6,000 |
| 1991/09/24 | 725 | 725 | 706 | 706 | 9,000 |
| 1991/09/20 | 730 | 730 | 710 | 720 | 11,000 |
| 1991/09/19 | 733 | 735 | 730 | 730 | 8,000 |
| 1991/09/18 | 767 | 772 | 757 | 757 | 7,000 |
| 1991/09/17 | 772 | 775 | 772 | 772 | 7,000 |
| 1991/09/13 | 775 | 775 | 770 | 770 | 2,000 |
| 1991/09/11 | 755 | 755 | 755 | 755 | 2,000 |
| 1991/09/10 | 800 | 800 | 785 | 785 | 11,000 |
| 1991/09/09 | 761 | 790 | 761 | 790 | 7,000 |
| 1991/09/06 | 720 | 759 | 705 | 759 | 16,000 |
| 1991/09/05 | 700 | 715 | 700 | 715 | 19,000 |
| 1991/09/04 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/09/03 | 705 | 705 | 690 | 690 | 5,000 |
| 1991/09/02 | 682 | 685 | 680 | 685 | 18,000 |
| 1991/08/30 | 687 | 687 | 680 | 682 | 13,000 |
| 1991/08/29 | 681 | 697 | 681 | 682 | 12,000 |
| 1991/08/28 | 680 | 680 | 671 | 671 | 2,000 |
| 1991/08/27 | 699 | 699 | 680 | 680 | 6,000 |
| 1991/08/26 | 730 | 730 | 702 | 702 | 4,000 |
| 1991/08/23 | 750 | 750 | 730 | 730 | 7,000 |
| 1991/08/22 | 720 | 746 | 720 | 746 | 24,000 |
| 1991/08/21 | 700 | 720 | 700 | 715 | 14,000 |
| 1991/08/20 | 730 | 730 | 700 | 700 | 3,000 |
| 1991/08/16 | 750 | 751 | 750 | 750 | 3,000 |
| 1991/08/14 | 760 | 760 | 750 | 750 | 5,000 |
| 1991/08/13 | 779 | 780 | 760 | 760 | 7,000 |
| 1991/08/12 | 790 | 790 | 780 | 780 | 8,000 |
| 1991/08/09 | 781 | 781 | 760 | 760 | 16,000 |
| 1991/08/08 | 782 | 782 | 780 | 780 | 4,000 |
| 1991/08/07 | 785 | 790 | 780 | 780 | 11,000 |
| 1991/08/06 | 795 | 795 | 785 | 790 | 7,000 |
| 1991/08/05 | 801 | 806 | 801 | 805 | 14,000 |
| 1991/08/02 | 826 | 826 | 805 | 806 | 11,000 |
| 1991/08/01 | 841 | 849 | 825 | 826 | 11,000 |
| 1991/07/31 | 830 | 840 | 830 | 840 | 4,000 |
| 1991/07/30 | 849 | 855 | 849 | 855 | 4,000 |
| 1991/07/29 | 845 | 870 | 845 | 869 | 14,000 |
| 1991/07/26 | 825 | 845 | 825 | 835 | 17,000 |
| 1991/07/25 | 880 | 880 | 879 | 879 | 2,000 |
| 1991/07/24 | 855 | 890 | 845 | 880 | 21,000 |
| 1991/07/23 | 879 | 879 | 855 | 855 | 13,000 |
| 1991/07/22 | 929 | 929 | 919 | 919 | 14,000 |
| 1991/07/19 | 900 | 938 | 900 | 935 | 36,000 |
| 1991/07/18 | 920 | 920 | 890 | 890 | 21,000 |
| 1991/07/17 | 920 | 920 | 900 | 920 | 28,000 |
| 1991/07/16 | 920 | 920 | 890 | 910 | 36,000 |
| 1991/07/15 | 880 | 968 | 880 | 960 | 109,000 |
| 1991/07/12 | 785 | 870 | 785 | 870 | 57,000 |
| 1991/07/11 | 785 | 785 | 782 | 782 | 2,000 |
| 1991/07/10 | 800 | 800 | 780 | 780 | 9,000 |
| 1991/07/09 | 775 | 779 | 770 | 779 | 9,000 |
| 1991/07/08 | 780 | 780 | 780 | 780 | 7,000 |
| 1991/07/05 | 785 | 800 | 780 | 800 | 12,000 |
| 1991/07/04 | 790 | 790 | 780 | 785 | 9,000 |
| 1991/07/03 | 825 | 825 | 800 | 800 | 6,000 |
| 1991/07/02 | 805 | 806 | 805 | 806 | 3,000 |
| 1991/06/27 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/06/26 | 781 | 810 | 780 | 800 | 11,000 |
| 1991/06/25 | 821 | 821 | 780 | 780 | 12,000 |
| 1991/06/24 | 830 | 830 | 801 | 801 | 6,000 |
| 1991/06/21 | 820 | 820 | 820 | 820 | 16,000 |
| 1991/06/20 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/06/19 | 850 | 850 | 826 | 826 | 5,000 |
| 1991/06/18 | 830 | 840 | 830 | 840 | 5,000 |
| 1991/06/17 | 825 | 840 | 825 | 840 | 11,000 |
| 1991/06/14 | 846 | 860 | 840 | 860 | 5,000 |
| 1991/06/13 | 850 | 860 | 840 | 860 | 9,000 |
| 1991/06/12 | 850 | 860 | 850 | 860 | 9,000 |
| 1991/06/11 | 865 | 870 | 850 | 850 | 7,000 |
| 1991/06/10 | 860 | 880 | 860 | 880 | 5,000 |
| 1991/06/07 | 850 | 851 | 850 | 850 | 3,000 |
| 1991/06/06 | 870 | 870 | 850 | 850 | 8,000 |
| 1991/06/04 | 870 | 870 | 850 | 850 | 6,000 |
| 1991/06/03 | 885 | 885 | 870 | 870 | 7,000 |
| 1991/05/30 | 865 | 866 | 865 | 866 | 3,000 |
| 1991/05/29 | 875 | 875 | 862 | 862 | 5,000 |
| 1991/05/28 | 890 | 890 | 875 | 875 | 8,000 |
| 1991/05/27 | 900 | 900 | 890 | 890 | 6,000 |
| 1991/05/24 | 900 | 900 | 890 | 890 | 3,000 |
| 1991/05/23 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/05/22 | 910 | 920 | 900 | 900 | 4,000 |
| 1991/05/21 | 890 | 890 | 862 | 862 | 5,000 |
| 1991/05/20 | 905 | 905 | 890 | 890 | 4,000 |
| 1991/05/17 | 906 | 910 | 905 | 905 | 10,000 |
| 1991/05/16 | 918 | 918 | 905 | 905 | 11,000 |
| 1991/05/15 | 961 | 961 | 940 | 940 | 20,000 |
| 1991/05/14 | 900 | 960 | 900 | 960 | 82,000 |
| 1991/05/13 | 900 | 901 | 895 | 900 | 44,000 |
| 1991/05/10 | 900 | 900 | 892 | 895 | 27,000 |
| 1991/05/09 | 885 | 885 | 885 | 885 | 3,000 |
| 1991/05/08 | 896 | 900 | 895 | 895 | 4,000 |
| 1991/05/07 | 915 | 915 | 895 | 895 | 15,000 |
| 1991/05/02 | 915 | 915 | 901 | 910 | 11,000 |
| 1991/05/01 | 890 | 900 | 890 | 895 | 4,000 |
| 1991/04/30 | 925 | 930 | 890 | 890 | 9,000 |
| 1991/04/26 | 940 | 940 | 930 | 930 | 9,000 |
| 1991/04/25 | 920 | 960 | 920 | 940 | 19,000 |
| 1991/04/24 | 920 | 920 | 910 | 920 | 12,000 |
| 1991/04/23 | 920 | 920 | 910 | 912 | 17,000 |
| 1991/04/22 | 960 | 960 | 940 | 940 | 10,000 |
| 1991/04/19 | 931 | 960 | 930 | 960 | 15,000 |
| 1991/04/18 | 960 | 960 | 930 | 930 | 21,000 |
| 1991/04/17 | 993 | 1,000 | 950 | 970 | 18,000 |
| 1991/04/16 | 1,050 | 1,050 | 990 | 991 | 17,000 |
| 1991/04/15 | 1,030 | 1,040 | 1,010 | 1,030 | 30,000 |
| 1991/04/12 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1991/04/11 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1991/04/10 | 1,040 | 1,040 | 990 | 1,000 | 43,000 |
| 1991/04/09 | 1,130 | 1,130 | 1,030 | 1,040 | 78,000 |
| 1991/04/08 | 1,150 | 1,160 | 1,080 | 1,130 | 198,000 |
| 1991/04/05 | 955 | 1,050 | 955 | 1,050 | 262,000 |
| 1991/04/04 | 864 | 950 | 855 | 950 | 114,000 |
| 1991/04/03 | 830 | 855 | 830 | 850 | 66,000 |
| 1991/04/02 | 785 | 820 | 785 | 820 | 3,000 |
| 1991/04/01 | 770 | 780 | 770 | 780 | 32,000 |
| 1991/03/29 | 752 | 760 | 752 | 760 | 2,000 |
| 1991/03/28 | 761 | 761 | 750 | 750 | 13,000 |
| 1991/03/27 | 790 | 790 | 770 | 770 | 5,000 |
| 1991/03/26 | 791 | 793 | 770 | 770 | 10,000 |
| 1991/03/25 | 793 | 795 | 789 | 789 | 13,000 |
| 1991/03/22 | 791 | 791 | 788 | 788 | 11,000 |
| 1991/03/20 | 815 | 820 | 790 | 790 | 27,000 |
| 1991/03/19 | 819 | 820 | 815 | 815 | 24,000 |
| 1991/03/18 | 856 | 856 | 810 | 820 | 49,000 |
| 1991/03/15 | 821 | 870 | 815 | 860 | 40,000 |
| 1991/03/14 | 780 | 800 | 780 | 800 | 17,000 |
| 1991/03/13 | 780 | 780 | 775 | 775 | 12,000 |
| 1991/03/12 | 770 | 770 | 761 | 770 | 13,000 |
| 1991/03/11 | 760 | 760 | 750 | 760 | 22,000 |
| 1991/03/08 | 750 | 750 | 745 | 750 | 13,000 |
| 1991/03/07 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/03/06 | 750 | 760 | 750 | 760 | 4,000 |
| 1991/03/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/03/04 | 770 | 770 | 770 | 770 | 4,000 |
| 1991/03/01 | 765 | 770 | 765 | 770 | 6,000 |
| 1991/02/28 | 760 | 760 | 760 | 760 | 6,000 |
| 1991/02/27 | 760 | 760 | 750 | 750 | 12,000 |
| 1991/02/26 | 781 | 781 | 760 | 760 | 16,000 |
| 1991/02/25 | 780 | 790 | 780 | 780 | 18,000 |
| 1991/02/22 | 780 | 800 | 780 | 785 | 17,000 |
| 1991/02/21 | 760 | 775 | 760 | 775 | 64,000 |
| 1991/02/20 | 760 | 770 | 760 | 760 | 67,000 |
| 1991/02/19 | 760 | 760 | 750 | 760 | 10,000 |
| 1991/02/18 | 750 | 750 | 750 | 750 | 5,000 |
| 1991/02/15 | 706 | 716 | 706 | 714 | 11,000 |
| 1991/02/14 | 690 | 705 | 690 | 704 | 30,000 |
| 1991/02/13 | 680 | 684 | 680 | 680 | 21,000 |
| 1991/02/12 | 678 | 678 | 675 | 677 | 30,000 |
| 1991/02/08 | 640 | 656 | 640 | 655 | 19,000 |
| 1991/02/07 | 625 | 630 | 625 | 630 | 29,000 |
| 1991/02/06 | 610 | 620 | 606 | 620 | 30,000 |
| 1991/02/05 | 610 | 610 | 600 | 605 | 13,000 |
| 1991/02/04 | 605 | 610 | 605 | 605 | 5,000 |
| 1991/02/01 | 615 | 615 | 610 | 610 | 2,000 |
| 1991/01/31 | 615 | 615 | 610 | 610 | 4,000 |
| 1991/01/30 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/01/29 | 600 | 610 | 600 | 610 | 54,000 |
| 1991/01/28 | 620 | 620 | 600 | 600 | 5,000 |
| 1991/01/25 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/01/24 | 630 | 630 | 630 | 630 | 101,000 |
| 1991/01/23 | 610 | 630 | 610 | 630 | 2,000 |
| 1991/01/22 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/01/21 | 645 | 645 | 630 | 630 | 3,000 |
| 1991/01/18 | 650 | 650 | 643 | 643 | 15,000 |
| 1991/01/17 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/01/14 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/01/11 | 660 | 660 | 650 | 650 | 53,000 |
| 1991/01/10 | 660 | 660 | 660 | 660 | 9,000 |
| 1991/01/09 | 650 | 650 | 630 | 630 | 4,000 |
| 1991/01/08 | 670 | 670 | 665 | 665 | 4,000 |
| 1991/01/07 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/01/04 | 670 | 670 | 665 | 665 | 2,000 |