日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,010 1,030 1,000 1,030 358,000
1994/12/29 1,010 1,020 1,000 1,000 268,000
1994/12/28 1,020 1,030 1,000 1,020 742,000
1994/12/27 978 1,020 972 1,020 1,196,000
1994/12/26 977 987 973 973 199,000
1994/12/22 1,000 1,010 972 972 962,000
1994/12/21 990 1,020 983 1,000 469,000
1994/12/20 994 999 981 986 338,000
1994/12/19 970 994 960 994 323,000
1994/12/16 950 980 950 970 396,000
1994/12/15 905 948 901 948 189,000
1994/12/14 930 930 891 891 82,000
1994/12/13 921 925 915 925 34,000
1994/12/12 935 935 920 920 53,000
1994/12/09 936 940 925 925 106,000
1994/12/08 900 948 900 936 125,000
1994/12/07 901 905 896 904 73,000
1994/12/06 895 915 895 900 48,000
1994/12/05 920 920 905 905 47,000
1994/12/02 877 910 877 910 100,000
1994/12/01 872 889 866 889 38,000
1994/11/30 858 865 854 865 124,000
1994/11/29 860 861 860 860 14,000
1994/11/28 860 864 860 860 23,000
1994/11/25 870 870 861 865 15,000
1994/11/24 860 861 860 860 15,000
1994/11/22 889 889 880 880 6,000
1994/11/21 890 890 880 890 14,000
1994/11/18 880 881 879 881 9,000
1994/11/17 895 895 870 870 22,000
1994/11/16 900 905 890 891 19,000
1994/11/15 850 888 850 888 29,000
1994/11/11 841 852 841 845 14,000
1994/11/10 860 865 850 851 16,000
1994/11/09 856 860 851 851 16,000
1994/11/08 871 871 865 865 9,000
1994/11/07 855 860 851 856 10,000
1994/11/04 870 880 870 880 4,000
1994/11/02 874 874 851 855 14,000
1994/11/01 883 883 879 879 4,000
1994/10/31 900 900 890 890 2,000
1994/10/28 900 900 900 900 1,000
1994/10/27 895 900 895 900 2,000
1994/10/26 879 900 879 900 8,000
1994/10/25 880 880 875 880 13,000
1994/10/24 866 867 865 867 50,000
1994/10/21 870 870 850 865 10,000
1994/10/20 885 885 880 880 12,000
1994/10/18 891 891 890 890 11,000
1994/10/17 891 891 891 891 1,000
1994/10/14 902 902 891 891 9,000
1994/10/13 899 899 899 899 2,000
1994/10/12 909 909 899 899 20,000
1994/10/11 909 909 909 909 5,000
1994/10/07 880 880 880 880 1,000
1994/10/06 885 885 865 865 4,000
1994/10/05 882 882 880 880 9,000
1994/10/04 881 881 881 881 8,000
1994/10/03 880 899 880 899 4,000
1994/09/30 880 881 880 880 7,000
1994/09/29 890 890 890 890 1,000
1994/09/28 880 900 880 900 14,000
1994/09/27 880 880 880 880 2,000
1994/09/26 893 893 880 880 16,000
1994/09/22 891 895 891 893 12,000
1994/09/21 899 900 880 900 10,000
1994/09/20 900 900 876 900 14,000
1994/09/19 895 895 895 895 1,000
1994/09/16 910 910 910 910 4,000
1994/09/14 910 915 900 915 16,000
1994/09/13 920 920 910 910 5,000
1994/09/12 930 930 930 930 10,000
1994/09/09 910 911 905 911 7,000
1994/09/08 902 905 900 905 11,000
1994/09/07 920 920 910 910 14,000
1994/09/06 919 925 919 925 2,000
1994/09/05 916 918 916 918 5,000
1994/09/02 929 929 914 916 14,000
1994/09/01 939 948 930 939 25,000
1994/08/31 949 949 935 935 11,000
1994/08/30 979 979 960 960 14,000
1994/08/29 990 990 975 975 2,000
1994/08/25 976 976 975 975 2,000
1994/08/24 969 969 950 950 11,000
1994/08/23 970 970 950 970 18,000
1994/08/22 980 980 980 980 1,000
1994/08/19 970 990 970 990 11,000
1994/08/18 1,000 1,000 1,000 1,000 1,000
1994/08/17 1,000 1,000 990 1,000 7,000
1994/08/16 985 995 985 995 5,000
1994/08/15 970 980 970 975 6,000
1994/08/12 980 980 970 970 6,000
1994/08/11 1,020 1,020 990 1,000 9,000
1994/08/10 1,020 1,020 1,010 1,010 20,000
1994/08/09 970 980 970 970 7,000
1994/08/08 980 980 970 970 3,000
1994/08/05 989 989 980 980 6,000
1994/08/04 985 1,000 980 1,000 7,000
1994/08/03 1,000 1,000 985 985 15,000
1994/08/02 986 1,000 986 1,000 5,000
1994/08/01 981 981 970 981 13,000
1994/07/29 1,010 1,010 980 1,000 25,000
1994/07/28 985 1,000 982 1,000 11,000
1994/07/27 997 997 990 990 10,000
1994/07/26 1,000 1,000 998 998 16,000
1994/07/25 1,020 1,020 998 998 26,000
1994/07/22 1,000 1,030 1,000 1,000 19,000
1994/07/21 1,040 1,040 1,000 1,000 21,000
1994/07/20 1,050 1,050 1,020 1,040 35,000
1994/07/19 1,030 1,050 1,020 1,050 56,000
1994/07/18 1,020 1,030 1,010 1,010 21,000
1994/07/15 1,050 1,050 1,020 1,020 26,000
1994/07/14 1,010 1,040 1,000 1,040 17,000
1994/07/13 1,010 1,010 998 1,000 15,000
1994/07/12 1,020 1,030 998 1,000 26,000
1994/07/11 1,050 1,050 1,030 1,040 18,000
1994/07/08 1,070 1,080 1,050 1,060 92,000
1994/07/07 1,020 1,070 1,010 1,060 126,000
1994/07/06 1,000 1,010 998 1,010 46,000
1994/07/05 990 1,000 990 1,000 15,000
1994/07/04 1,000 1,000 971 971 15,000
1994/07/01 980 980 965 970 37,000
1994/06/30 1,000 1,000 985 985 18,000
1994/06/29 999 1,000 992 995 8,000
1994/06/28 1,000 1,010 990 1,010 26,000
1994/06/27 985 990 985 990 10,000
1994/06/24 1,020 1,020 1,000 1,020 19,000
1994/06/23 1,000 1,020 1,000 1,020 13,000
1994/06/22 981 990 980 985 35,000
1994/06/21 1,000 1,000 991 991 22,000
1994/06/20 1,030 1,040 1,000 1,000 31,000
1994/06/17 1,030 1,030 1,010 1,020 20,000
1994/06/16 1,030 1,040 1,020 1,030 27,000
1994/06/15 1,040 1,040 1,030 1,030 36,000
1994/06/14 1,050 1,050 1,020 1,040 49,000
1994/06/13 1,040 1,050 1,040 1,050 30,000
1994/06/10 1,070 1,080 1,050 1,060 170,000
1994/06/09 1,030 1,070 1,030 1,050 77,000
1994/06/08 1,020 1,030 1,020 1,020 55,000
1994/06/07 1,020 1,030 1,010 1,030 44,000
1994/06/06 1,040 1,040 1,000 1,030 63,000
1994/06/03 1,070 1,080 1,020 1,040 242,000
1994/06/02 1,020 1,070 1,010 1,040 246,000
1994/06/01 1,020 1,030 1,000 1,020 114,000
1994/05/31 955 1,030 955 1,010 396,000
1994/05/30 950 954 945 950 52,000
1994/05/27 942 945 935 945 38,000
1994/05/26 925 941 925 941 14,000
1994/05/25 925 925 921 925 12,000
1994/05/24 939 939 925 925 12,000
1994/05/23 920 920 920 920 1,000
1994/05/20 914 930 914 920 11,000
1994/05/19 914 914 914 914 4,000
1994/05/18 920 921 919 919 14,000
1994/05/17 925 925 921 921 4,000
1994/05/16 930 930 930 930 2,000
1994/05/13 946 950 934 935 23,000
1994/05/12 930 950 930 949 38,000
1994/05/11 925 925 921 921 27,000
1994/05/10 935 943 920 920 39,000
1994/05/09 931 932 929 929 17,000
1994/05/06 910 925 910 925 14,000
1994/05/02 885 885 885 885 17,000
1994/04/28 886 900 886 895 11,000
1994/04/27 890 895 886 886 15,000
1994/04/26 905 905 890 895 28,000
1994/04/25 920 920 911 915 10,000
1994/04/22 920 920 903 920 49,000
1994/04/21 921 925 913 915 21,000
1994/04/20 945 945 925 925 18,000
1994/04/19 945 945 933 938 35,000
1994/04/18 958 958 945 945 27,000
1994/04/15 929 953 921 953 39,000
1994/04/14 920 930 920 920 16,000
1994/04/13 895 929 890 929 27,000
1994/04/12 911 911 890 890 11,000
1994/04/11 892 892 892 892 3,000
1994/04/08 910 910 890 891 29,000
1994/04/07 925 925 900 900 11,000
1994/04/06 905 925 905 925 6,000
1994/04/05 882 895 882 895 29,000
1994/04/04 898 898 880 890 30,000
1994/04/01 902 902 886 888 47,000
1994/03/31 887 900 887 900 11,000
1994/03/30 902 917 900 917 15,000
1994/03/29 920 920 915 917 25,000
1994/03/28 930 930 930 930 1,000
1994/03/25 905 925 905 925 11,000
1994/03/24 901 920 901 920 3,000
1994/03/23 930 930 890 890 18,000
1994/03/22 946 946 920 920 19,000
1994/03/18 935 955 935 955 17,000
1994/03/17 950 965 935 935 29,000
1994/03/16 921 950 920 950 38,000
1994/03/15 917 940 916 921 27,000
1994/03/14 940 940 916 916 43,000
1994/03/11 910 949 910 945 57,000
1994/03/10 890 910 890 910 49,000
1994/03/09 903 903 881 881 26,000
1994/03/08 891 898 885 898 23,000
1994/03/07 915 915 891 891 33,000
1994/03/04 896 920 882 920 57,000
1994/03/03 899 900 880 890 50,000
1994/03/02 900 907 900 900 31,000
1994/03/01 908 908 890 890 45,000
1994/02/28 909 909 905 905 9,000
1994/02/25 910 922 905 922 36,000
1994/02/24 901 911 901 905 19,000
1994/02/23 900 901 900 900 6,000
1994/02/22 901 901 900 901 8,000
1994/02/21 890 900 890 900 11,000
1994/02/18 900 900 870 870 13,000
1994/02/17 910 919 900 900 28,000
1994/02/16 930 930 920 925 9,000
1994/02/15 927 927 909 925 26,000
1994/02/14 960 960 932 932 4,000
1994/02/10 970 980 959 959 21,000
1994/02/09 960 960 945 945 16,000
1994/02/08 937 950 931 940 52,000
1994/02/07 940 940 931 932 11,000
1994/02/04 943 961 935 936 69,000
1994/02/03 960 965 950 952 13,000
1994/02/02 965 965 960 960 18,000
1994/02/01 980 999 960 989 25,000
1994/01/31 970 980 970 970 36,000
1994/01/28 931 932 931 931 23,000
1994/01/27 945 945 930 930 19,000
1994/01/26 930 940 930 940 17,000
1994/01/25 901 915 900 911 43,000
1994/01/21 976 976 962 962 30,000
1994/01/20 990 996 961 961 75,000
1994/01/19 980 985 961 970 29,000
1994/01/18 980 1,030 980 990 61,000
1994/01/17 961 990 955 970 108,000
1994/01/14 896 945 895 945 60,000
1994/01/13 880 895 880 885 52,000
1994/01/12 875 875 860 865 14,000
1994/01/11 895 900 875 875 16,000
1994/01/10 870 890 866 890 18,000
1994/01/07 845 845 840 840 12,000
1994/01/06 861 861 855 855 6,000
1994/01/05 835 840 835 835 25,000
1994/01/04 840 840 830 840 3,000

このページの先頭へ