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 |
|---|---|---|---|---|---|
| 1993/12/30 | 855 | 856 | 840 | 850 | 15,000 |
| 1993/12/29 | 859 | 885 | 859 | 878 | 11,000 |
| 1993/12/28 | 820 | 859 | 820 | 859 | 31,000 |
| 1993/12/27 | 830 | 830 | 810 | 825 | 19,000 |
| 1993/12/24 | 886 | 886 | 850 | 850 | 9,000 |
| 1993/12/22 | 910 | 919 | 881 | 881 | 28,000 |
| 1993/12/21 | 924 | 924 | 890 | 890 | 18,000 |
| 1993/12/20 | 969 | 969 | 934 | 934 | 19,000 |
| 1993/12/17 | 930 | 965 | 930 | 959 | 47,000 |
| 1993/12/16 | 860 | 920 | 860 | 920 | 68,000 |
| 1993/12/15 | 800 | 848 | 800 | 840 | 44,000 |
| 1993/12/14 | 810 | 810 | 807 | 807 | 14,000 |
| 1993/12/13 | 820 | 820 | 805 | 805 | 11,000 |
| 1993/12/10 | 820 | 820 | 806 | 820 | 14,000 |
| 1993/12/09 | 800 | 800 | 800 | 800 | 2,000 |
| 1993/12/08 | 795 | 800 | 790 | 796 | 19,000 |
| 1993/12/07 | 795 | 800 | 786 | 800 | 19,000 |
| 1993/12/06 | 853 | 853 | 810 | 810 | 21,000 |
| 1993/12/03 | 859 | 859 | 849 | 850 | 19,000 |
| 1993/12/02 | 855 | 865 | 850 | 850 | 56,000 |
| 1993/11/30 | 757 | 760 | 750 | 760 | 50,000 |
| 1993/11/29 | 717 | 752 | 717 | 747 | 70,000 |
| 1993/11/26 | 771 | 800 | 767 | 767 | 84,000 |
| 1993/11/25 | 760 | 780 | 740 | 766 | 51,000 |
| 1993/11/24 | 810 | 815 | 770 | 770 | 46,000 |
| 1993/11/22 | 882 | 882 | 820 | 820 | 56,000 |
| 1993/11/19 | 900 | 900 | 885 | 885 | 14,000 |
| 1993/11/18 | 908 | 908 | 900 | 900 | 16,000 |
| 1993/11/17 | 920 | 920 | 901 | 902 | 60,000 |
| 1993/11/16 | 930 | 930 | 910 | 925 | 44,000 |
| 1993/11/15 | 932 | 933 | 926 | 933 | 13,000 |
| 1993/11/12 | 920 | 925 | 915 | 920 | 27,000 |
| 1993/11/11 | 911 | 926 | 911 | 913 | 40,000 |
| 1993/11/10 | 948 | 948 | 920 | 926 | 36,000 |
| 1993/11/09 | 984 | 984 | 930 | 940 | 60,000 |
| 1993/11/08 | 987 | 988 | 980 | 980 | 4,000 |
| 1993/11/05 | 980 | 991 | 980 | 987 | 26,000 |
| 1993/11/04 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1993/11/02 | 1,020 | 1,050 | 1,010 | 1,050 | 32,000 |
| 1993/11/01 | 1,040 | 1,040 | 1,000 | 1,020 | 14,000 |
| 1993/10/29 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1993/10/28 | 990 | 1,030 | 990 | 1,010 | 14,000 |
| 1993/10/27 | 1,020 | 1,020 | 979 | 980 | 70,000 |
| 1993/10/26 | 1,050 | 1,050 | 1,020 | 1,020 | 61,000 |
| 1993/10/25 | 1,150 | 1,150 | 1,070 | 1,070 | 41,000 |
| 1993/10/22 | 1,120 | 1,160 | 1,110 | 1,160 | 68,000 |
| 1993/10/21 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 |
| 1993/10/20 | 1,180 | 1,200 | 1,170 | 1,190 | 25,000 |
| 1993/10/19 | 1,210 | 1,220 | 1,180 | 1,210 | 19,000 |
| 1993/10/18 | 1,250 | 1,250 | 1,200 | 1,230 | 26,000 |
| 1993/10/15 | 1,280 | 1,280 | 1,230 | 1,230 | 31,000 |
| 1993/10/14 | 1,250 | 1,300 | 1,250 | 1,270 | 41,000 |
| 1993/10/13 | 1,250 | 1,270 | 1,250 | 1,250 | 63,000 |
| 1993/10/12 | 1,320 | 1,320 | 1,250 | 1,250 | 22,000 |
| 1993/10/08 | 1,330 | 1,330 | 1,280 | 1,320 | 33,000 |
| 1993/10/07 | 1,310 | 1,330 | 1,280 | 1,310 | 38,000 |
| 1993/10/06 | 1,340 | 1,350 | 1,310 | 1,330 | 69,000 |
| 1993/10/05 | 1,340 | 1,350 | 1,320 | 1,350 | 67,000 |
| 1993/10/04 | 1,370 | 1,370 | 1,320 | 1,330 | 102,000 |
| 1993/10/01 | 1,330 | 1,350 | 1,300 | 1,350 | 221,000 |
| 1993/09/30 | 1,310 | 1,320 | 1,300 | 1,320 | 43,000 |
| 1993/09/29 | 1,310 | 1,310 | 1,290 | 1,310 | 45,000 |
| 1993/09/28 | 1,300 | 1,310 | 1,280 | 1,310 | 56,000 |
| 1993/09/27 | 1,320 | 1,330 | 1,270 | 1,300 | 81,000 |
| 1993/09/24 | 1,270 | 1,290 | 1,240 | 1,290 | 75,000 |
| 1993/09/22 | 1,280 | 1,290 | 1,270 | 1,270 | 25,000 |
| 1993/09/21 | 1,270 | 1,300 | 1,270 | 1,300 | 38,000 |
| 1993/09/20 | 1,310 | 1,310 | 1,270 | 1,270 | 36,000 |
| 1993/09/17 | 1,290 | 1,310 | 1,290 | 1,300 | 67,000 |
| 1993/09/16 | 1,310 | 1,320 | 1,280 | 1,290 | 57,000 |
| 1993/09/14 | 1,350 | 1,350 | 1,300 | 1,310 | 142,000 |
| 1993/09/13 | 1,350 | 1,350 | 1,330 | 1,330 | 106,000 |
| 1993/09/10 | 1,340 | 1,360 | 1,340 | 1,350 | 276,000 |
| 1993/09/09 | 1,300 | 1,340 | 1,290 | 1,340 | 198,000 |
| 1993/09/08 | 1,300 | 1,320 | 1,290 | 1,290 | 220,000 |
| 1993/09/07 | 1,320 | 1,340 | 1,300 | 1,330 | 404,000 |
| 1993/09/06 | 1,290 | 1,330 | 1,280 | 1,320 | 320,000 |
| 1993/09/03 | 1,260 | 1,300 | 1,250 | 1,290 | 583,000 |
| 1993/09/02 | 1,260 | 1,270 | 1,240 | 1,260 | 272,000 |
| 1993/09/01 | 1,190 | 1,280 | 1,190 | 1,270 | 303,000 |
| 1993/08/31 | 1,200 | 1,210 | 1,180 | 1,190 | 44,000 |
| 1993/08/30 | 1,240 | 1,240 | 1,200 | 1,220 | 92,000 |
| 1993/08/27 | 1,230 | 1,250 | 1,210 | 1,230 | 415,000 |
| 1993/08/26 | 1,150 | 1,190 | 1,150 | 1,180 | 71,000 |
| 1993/08/25 | 1,110 | 1,140 | 1,110 | 1,130 | 53,000 |
| 1993/08/24 | 1,110 | 1,130 | 1,110 | 1,120 | 31,000 |
| 1993/08/23 | 1,130 | 1,130 | 1,110 | 1,110 | 48,000 |
| 1993/08/20 | 1,140 | 1,140 | 1,120 | 1,130 | 11,000 |
| 1993/08/19 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1993/08/18 | 1,150 | 1,160 | 1,140 | 1,140 | 47,000 |
| 1993/08/17 | 1,190 | 1,200 | 1,140 | 1,140 | 43,000 |
| 1993/08/16 | 1,180 | 1,190 | 1,180 | 1,190 | 20,000 |
| 1993/08/13 | 1,200 | 1,200 | 1,180 | 1,180 | 65,000 |
| 1993/08/12 | 1,170 | 1,200 | 1,160 | 1,190 | 50,000 |
| 1993/08/11 | 1,200 | 1,200 | 1,160 | 1,170 | 65,000 |
| 1993/08/10 | 1,200 | 1,230 | 1,180 | 1,200 | 169,000 |
| 1993/08/09 | 1,200 | 1,210 | 1,180 | 1,200 | 144,000 |
| 1993/08/06 | 1,210 | 1,260 | 1,200 | 1,220 | 1,315,000 |
| 1993/08/05 | 1,180 | 1,220 | 1,170 | 1,180 | 647,000 |
| 1993/08/04 | 1,130 | 1,190 | 1,130 | 1,170 | 1,046,000 |
| 1993/08/03 | 1,090 | 1,130 | 1,070 | 1,090 | 313,000 |
| 1993/08/02 | 1,000 | 1,110 | 1,000 | 1,090 | 151,000 |
| 1993/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1993/07/29 | 990 | 1,000 | 990 | 1,000 | 38,000 |
| 1993/07/28 | 970 | 990 | 969 | 990 | 7,000 |
| 1993/07/27 | 990 | 990 | 970 | 970 | 12,000 |
| 1993/07/26 | 997 | 1,000 | 991 | 991 | 4,000 |
| 1993/07/23 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1993/07/22 | 1,000 | 1,010 | 1,000 | 1,010 | 34,000 |
| 1993/07/21 | 1,000 | 1,010 | 990 | 991 | 31,000 |
| 1993/07/20 | 1,030 | 1,040 | 1,010 | 1,010 | 23,000 |
| 1993/07/19 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1993/07/16 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/07/15 | 1,030 | 1,050 | 1,030 | 1,040 | 22,000 |
| 1993/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1993/07/13 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1993/07/12 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1993/07/09 | 1,090 | 1,090 | 1,050 | 1,080 | 21,000 |
| 1993/07/08 | 1,030 | 1,050 | 1,030 | 1,040 | 26,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1993/07/06 | 1,030 | 1,040 | 1,020 | 1,020 | 23,000 |
| 1993/07/05 | 1,080 | 1,080 | 1,020 | 1,020 | 33,000 |
| 1993/07/02 | 1,090 | 1,110 | 1,080 | 1,090 | 46,000 |
| 1993/07/01 | 1,100 | 1,130 | 1,090 | 1,090 | 27,000 |
| 1993/06/30 | 1,080 | 1,110 | 1,070 | 1,100 | 34,000 |
| 1993/06/29 | 1,130 | 1,130 | 1,090 | 1,090 | 96,000 |
| 1993/06/28 | 1,120 | 1,180 | 1,120 | 1,140 | 398,000 |
| 1993/06/25 | 1,090 | 1,130 | 1,050 | 1,100 | 152,000 |
| 1993/06/24 | 1,070 | 1,090 | 1,060 | 1,090 | 38,000 |
| 1993/06/23 | 1,070 | 1,080 | 1,060 | 1,060 | 63,000 |
| 1993/06/22 | 1,040 | 1,070 | 1,020 | 1,040 | 93,000 |
| 1993/06/21 | 1,110 | 1,120 | 1,030 | 1,030 | 140,000 |
| 1993/06/18 | 1,090 | 1,170 | 1,060 | 1,140 | 639,000 |
| 1993/06/17 | 1,060 | 1,090 | 1,020 | 1,090 | 67,000 |
| 1993/06/16 | 1,050 | 1,060 | 990 | 1,050 | 191,000 |
| 1993/06/15 | 1,120 | 1,120 | 1,060 | 1,070 | 277,000 |
| 1993/06/14 | 1,070 | 1,120 | 1,060 | 1,100 | 224,000 |
| 1993/06/11 | 1,020 | 1,070 | 1,020 | 1,040 | 133,000 |
| 1993/06/10 | 1,020 | 1,030 | 995 | 1,020 | 52,000 |
| 1993/06/08 | 1,050 | 1,050 | 985 | 985 | 52,000 |
| 1993/06/07 | 1,070 | 1,070 | 1,030 | 1,040 | 110,000 |
| 1993/06/04 | 1,050 | 1,080 | 1,030 | 1,050 | 207,000 |
| 1993/06/03 | 995 | 1,060 | 970 | 1,020 | 251,000 |
| 1993/06/02 | 995 | 1,000 | 980 | 990 | 153,000 |
| 1993/06/01 | 959 | 1,020 | 940 | 1,000 | 364,000 |
| 1993/05/31 | 910 | 967 | 909 | 960 | 156,000 |
| 1993/05/28 | 915 | 915 | 890 | 905 | 51,000 |
| 1993/05/27 | 895 | 926 | 890 | 905 | 137,000 |
| 1993/05/26 | 896 | 900 | 885 | 895 | 41,000 |
| 1993/05/25 | 855 | 910 | 855 | 895 | 255,000 |
| 1993/05/24 | 841 | 850 | 840 | 848 | 26,000 |
| 1993/05/21 | 830 | 832 | 830 | 830 | 5,000 |
| 1993/05/20 | 841 | 841 | 825 | 825 | 8,000 |
| 1993/05/19 | 832 | 840 | 825 | 840 | 17,000 |
| 1993/05/18 | 839 | 839 | 831 | 831 | 10,000 |
| 1993/05/17 | 850 | 850 | 831 | 831 | 11,000 |
| 1993/05/14 | 850 | 850 | 847 | 847 | 25,000 |
| 1993/05/13 | 850 | 850 | 845 | 845 | 23,000 |
| 1993/05/12 | 831 | 845 | 831 | 845 | 15,000 |
| 1993/05/11 | 855 | 855 | 830 | 845 | 34,000 |
| 1993/05/10 | 848 | 860 | 840 | 855 | 76,000 |
| 1993/05/07 | 800 | 820 | 795 | 820 | 22,000 |
| 1993/05/06 | 796 | 800 | 795 | 800 | 10,000 |
| 1993/04/30 | 800 | 800 | 780 | 785 | 14,000 |
| 1993/04/28 | 800 | 800 | 785 | 786 | 11,000 |
| 1993/04/27 | 771 | 784 | 771 | 784 | 3,000 |
| 1993/04/26 | 775 | 775 | 763 | 770 | 16,000 |
| 1993/04/23 | 790 | 790 | 770 | 770 | 5,000 |
| 1993/04/22 | 789 | 790 | 785 | 790 | 7,000 |
| 1993/04/21 | 800 | 800 | 790 | 790 | 21,000 |
| 1993/04/20 | 810 | 818 | 795 | 795 | 12,000 |
| 1993/04/19 | 800 | 805 | 790 | 790 | 24,000 |
| 1993/04/16 | 804 | 804 | 791 | 795 | 22,000 |
| 1993/04/15 | 820 | 820 | 802 | 802 | 9,000 |
| 1993/04/14 | 812 | 820 | 812 | 814 | 14,000 |
| 1993/04/13 | 805 | 820 | 805 | 808 | 20,000 |
| 1993/04/12 | 841 | 846 | 820 | 820 | 104,000 |
| 1993/04/09 | 820 | 834 | 818 | 834 | 231,000 |
| 1993/04/08 | 780 | 804 | 780 | 795 | 127,000 |
| 1993/04/07 | 732 | 771 | 731 | 770 | 45,000 |
| 1993/04/06 | 730 | 732 | 730 | 730 | 18,000 |
| 1993/04/05 | 745 | 745 | 735 | 740 | 11,000 |
| 1993/04/02 | 746 | 755 | 740 | 740 | 17,000 |
| 1993/04/01 | 745 | 745 | 730 | 745 | 23,000 |
| 1993/03/31 | 760 | 760 | 750 | 750 | 32,000 |
| 1993/03/30 | 755 | 755 | 747 | 751 | 32,000 |
| 1993/03/29 | 735 | 750 | 730 | 750 | 32,000 |
| 1993/03/26 | 725 | 740 | 725 | 728 | 22,000 |
| 1993/03/25 | 702 | 720 | 702 | 720 | 29,000 |
| 1993/03/24 | 704 | 705 | 701 | 701 | 10,000 |
| 1993/03/23 | 701 | 705 | 701 | 705 | 10,000 |
| 1993/03/22 | 702 | 702 | 700 | 700 | 11,000 |
| 1993/03/19 | 701 | 710 | 701 | 701 | 16,000 |
| 1993/03/18 | 685 | 700 | 683 | 700 | 17,000 |
| 1993/03/17 | 690 | 690 | 690 | 690 | 3,000 |
| 1993/03/16 | 690 | 690 | 690 | 690 | 3,000 |
| 1993/03/12 | 689 | 689 | 689 | 689 | 1,000 |
| 1993/03/10 | 700 | 700 | 700 | 700 | 7,000 |
| 1993/03/09 | 661 | 694 | 661 | 694 | 11,000 |
| 1993/03/08 | 645 | 660 | 640 | 660 | 13,000 |
| 1993/03/05 | 650 | 655 | 645 | 645 | 13,000 |
| 1993/03/04 | 651 | 652 | 648 | 648 | 8,000 |
| 1993/03/03 | 660 | 660 | 650 | 650 | 8,000 |
| 1993/03/02 | 670 | 670 | 650 | 651 | 3,000 |
| 1993/03/01 | 650 | 652 | 650 | 651 | 8,000 |
| 1993/02/26 | 655 | 655 | 652 | 652 | 8,000 |
| 1993/02/25 | 656 | 660 | 656 | 660 | 6,000 |
| 1993/02/24 | 651 | 651 | 650 | 651 | 10,000 |
| 1993/02/23 | 653 | 653 | 652 | 653 | 4,000 |
| 1993/02/22 | 666 | 666 | 660 | 660 | 4,000 |
| 1993/02/19 | 670 | 670 | 670 | 670 | 1,000 |
| 1993/02/18 | 667 | 672 | 667 | 667 | 4,000 |
| 1993/02/17 | 665 | 665 | 665 | 665 | 2,000 |
| 1993/02/16 | 670 | 670 | 666 | 666 | 5,000 |
| 1993/02/15 | 680 | 680 | 665 | 665 | 5,000 |
| 1993/02/12 | 690 | 690 | 681 | 681 | 7,000 |
| 1993/02/10 | 675 | 684 | 668 | 684 | 9,000 |
| 1993/02/09 | 684 | 684 | 670 | 670 | 7,000 |
| 1993/02/08 | 690 | 690 | 671 | 671 | 6,000 |
| 1993/02/05 | 678 | 678 | 678 | 678 | 1,000 |
| 1993/02/04 | 665 | 678 | 665 | 678 | 5,000 |
| 1993/02/03 | 675 | 675 | 661 | 661 | 11,000 |
| 1993/02/02 | 670 | 670 | 670 | 670 | 3,000 |
| 1993/02/01 | 670 | 670 | 655 | 655 | 6,000 |
| 1993/01/29 | 678 | 678 | 670 | 670 | 6,000 |
| 1993/01/28 | 650 | 650 | 650 | 650 | 2,000 |
| 1993/01/27 | 661 | 661 | 650 | 650 | 3,000 |
| 1993/01/26 | 661 | 661 | 661 | 661 | 2,000 |
| 1993/01/25 | 682 | 682 | 662 | 662 | 5,000 |
| 1993/01/20 | 660 | 662 | 660 | 662 | 4,000 |
| 1993/01/19 | 665 | 665 | 660 | 660 | 4,000 |
| 1993/01/18 | 671 | 671 | 670 | 670 | 6,000 |
| 1993/01/14 | 680 | 680 | 680 | 680 | 4,000 |
| 1993/01/13 | 715 | 715 | 695 | 695 | 4,000 |
| 1993/01/12 | 715 | 715 | 715 | 715 | 9,000 |
| 1993/01/11 | 725 | 725 | 710 | 715 | 21,000 |
| 1993/01/08 | 700 | 700 | 700 | 700 | 7,000 |
| 1993/01/07 | 670 | 680 | 670 | 680 | 6,000 |
| 1993/01/06 | 681 | 681 | 671 | 671 | 6,000 |
| 1993/01/05 | 681 | 690 | 681 | 690 | 4,000 |
| 1993/01/04 | 690 | 690 | 681 | 681 | 2,000 |