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 |
|---|---|---|---|---|---|
| 1996/12/30 | 693 | 700 | 686 | 700 | 55,000 |
| 1996/12/27 | 697 | 700 | 688 | 700 | 70,000 |
| 1996/12/26 | 700 | 700 | 688 | 688 | 47,000 |
| 1996/12/25 | 681 | 699 | 681 | 695 | 50,000 |
| 1996/12/24 | 715 | 716 | 690 | 690 | 74,000 |
| 1996/12/20 | 720 | 720 | 708 | 715 | 71,000 |
| 1996/12/19 | 741 | 741 | 701 | 702 | 86,000 |
| 1996/12/18 | 746 | 750 | 740 | 745 | 46,000 |
| 1996/12/17 | 753 | 753 | 745 | 746 | 38,000 |
| 1996/12/16 | 760 | 764 | 760 | 760 | 21,000 |
| 1996/12/13 | 750 | 757 | 750 | 757 | 61,000 |
| 1996/12/12 | 795 | 795 | 766 | 766 | 27,000 |
| 1996/12/11 | 797 | 798 | 785 | 785 | 27,000 |
| 1996/12/10 | 806 | 809 | 793 | 798 | 22,000 |
| 1996/12/09 | 786 | 799 | 786 | 787 | 16,000 |
| 1996/12/06 | 799 | 820 | 780 | 780 | 78,000 |
| 1996/12/05 | 768 | 790 | 765 | 790 | 75,000 |
| 1996/12/04 | 753 | 775 | 753 | 765 | 35,000 |
| 1996/12/03 | 742 | 759 | 740 | 750 | 73,000 |
| 1996/12/02 | 770 | 770 | 750 | 750 | 35,000 |
| 1996/11/29 | 760 | 760 | 750 | 752 | 56,000 |
| 1996/11/28 | 755 | 762 | 752 | 760 | 77,000 |
| 1996/11/27 | 773 | 779 | 762 | 763 | 78,000 |
| 1996/11/26 | 790 | 798 | 781 | 781 | 37,000 |
| 1996/11/25 | 800 | 810 | 798 | 798 | 13,000 |
| 1996/11/22 | 800 | 800 | 781 | 781 | 38,000 |
| 1996/11/21 | 801 | 802 | 787 | 787 | 69,000 |
| 1996/11/20 | 822 | 822 | 807 | 807 | 31,000 |
| 1996/11/19 | 818 | 818 | 810 | 812 | 18,000 |
| 1996/11/18 | 818 | 818 | 805 | 805 | 33,000 |
| 1996/11/15 | 825 | 830 | 810 | 820 | 53,000 |
| 1996/11/14 | 840 | 840 | 825 | 826 | 68,000 |
| 1996/11/13 | 845 | 849 | 840 | 843 | 63,000 |
| 1996/11/12 | 862 | 862 | 846 | 854 | 64,000 |
| 1996/11/11 | 890 | 900 | 860 | 862 | 76,000 |
| 1996/11/08 | 832 | 880 | 832 | 870 | 158,000 |
| 1996/11/07 | 900 | 904 | 835 | 840 | 291,000 |
| 1996/11/06 | 900 | 915 | 871 | 895 | 573,000 |
| 1996/11/05 | 840 | 905 | 840 | 890 | 903,000 |
| 1996/11/01 | 830 | 840 | 825 | 839 | 236,000 |
| 1996/10/31 | 838 | 841 | 819 | 825 | 244,000 |
| 1996/10/30 | 830 | 841 | 813 | 829 | 470,000 |
| 1996/10/29 | 752 | 804 | 752 | 801 | 132,000 |
| 1996/10/28 | 751 | 762 | 750 | 750 | 20,000 |
| 1996/10/25 | 775 | 775 | 750 | 750 | 46,000 |
| 1996/10/24 | 780 | 785 | 775 | 780 | 17,000 |
| 1996/10/23 | 790 | 790 | 775 | 775 | 28,000 |
| 1996/10/22 | 791 | 791 | 773 | 790 | 56,000 |
| 1996/10/21 | 791 | 808 | 775 | 791 | 122,000 |
| 1996/10/18 | 785 | 792 | 775 | 790 | 135,000 |
| 1996/10/17 | 725 | 765 | 725 | 765 | 81,000 |
| 1996/10/16 | 730 | 730 | 721 | 722 | 43,000 |
| 1996/10/15 | 713 | 738 | 713 | 719 | 85,000 |
| 1996/10/14 | 731 | 735 | 707 | 712 | 75,000 |
| 1996/10/11 | 758 | 758 | 740 | 741 | 48,000 |
| 1996/10/09 | 776 | 776 | 751 | 751 | 58,000 |
| 1996/10/08 | 780 | 788 | 775 | 776 | 49,000 |
| 1996/10/07 | 789 | 789 | 775 | 787 | 47,000 |
| 1996/10/04 | 786 | 786 | 777 | 777 | 91,000 |
| 1996/10/03 | 790 | 794 | 782 | 794 | 70,000 |
| 1996/10/02 | 772 | 786 | 771 | 785 | 96,000 |
| 1996/10/01 | 745 | 779 | 743 | 770 | 87,000 |
| 1996/09/30 | 750 | 750 | 741 | 741 | 77,000 |
| 1996/09/27 | 730 | 745 | 730 | 740 | 159,000 |
| 1996/09/26 | 765 | 765 | 731 | 731 | 161,000 |
| 1996/09/25 | 780 | 780 | 765 | 765 | 52,000 |
| 1996/09/24 | 780 | 780 | 770 | 780 | 48,000 |
| 1996/09/20 | 776 | 778 | 771 | 772 | 51,000 |
| 1996/09/19 | 771 | 780 | 771 | 775 | 30,000 |
| 1996/09/18 | 792 | 793 | 784 | 785 | 45,000 |
| 1996/09/17 | 808 | 808 | 793 | 793 | 33,000 |
| 1996/09/13 | 763 | 780 | 763 | 780 | 43,000 |
| 1996/09/12 | 766 | 780 | 763 | 770 | 44,000 |
| 1996/09/11 | 771 | 780 | 771 | 775 | 46,000 |
| 1996/09/10 | 804 | 804 | 770 | 800 | 85,000 |
| 1996/09/09 | 795 | 800 | 792 | 799 | 68,000 |
| 1996/09/06 | 794 | 805 | 790 | 795 | 124,000 |
| 1996/09/05 | 780 | 800 | 778 | 797 | 134,000 |
| 1996/09/04 | 785 | 800 | 768 | 768 | 163,000 |
| 1996/09/03 | 751 | 785 | 751 | 785 | 82,000 |
| 1996/09/02 | 780 | 785 | 770 | 770 | 43,000 |
| 1996/08/30 | 750 | 770 | 750 | 770 | 173,000 |
| 1996/08/29 | 770 | 791 | 760 | 770 | 164,000 |
| 1996/08/28 | 820 | 820 | 785 | 785 | 119,000 |
| 1996/08/27 | 781 | 810 | 781 | 810 | 133,000 |
| 1996/08/26 | 783 | 793 | 780 | 785 | 137,000 |
| 1996/08/23 | 812 | 815 | 801 | 813 | 126,000 |
| 1996/08/22 | 844 | 845 | 815 | 816 | 201,000 |
| 1996/08/21 | 810 | 860 | 810 | 854 | 297,000 |
| 1996/08/20 | 820 | 820 | 804 | 810 | 270,000 |
| 1996/08/19 | 799 | 819 | 790 | 810 | 517,000 |
| 1996/08/16 | 762 | 780 | 755 | 780 | 206,000 |
| 1996/08/15 | 731 | 761 | 730 | 752 | 135,000 |
| 1996/08/14 | 766 | 774 | 732 | 732 | 314,000 |
| 1996/08/13 | 704 | 775 | 704 | 760 | 711,000 |
| 1996/08/12 | 680 | 715 | 651 | 690 | 715,000 |
| 1996/08/09 | 744 | 745 | 665 | 680 | 955,000 |
| 1996/08/08 | 760 | 780 | 732 | 741 | 678,000 |
| 1996/08/07 | 791 | 791 | 750 | 750 | 567,000 |
| 1996/08/06 | 790 | 803 | 769 | 789 | 624,000 |
| 1996/08/05 | 855 | 860 | 795 | 800 | 293,000 |
| 1996/08/02 | 860 | 879 | 845 | 855 | 348,000 |
| 1996/08/01 | 823 | 845 | 790 | 845 | 355,000 |
| 1996/07/31 | 802 | 852 | 779 | 813 | 606,000 |
| 1996/07/30 | 890 | 890 | 801 | 801 | 794,000 |
| 1996/07/29 | 975 | 990 | 901 | 901 | 345,000 |
| 1996/07/26 | 994 | 1,000 | 948 | 971 | 211,000 |
| 1996/07/25 | 1,030 | 1,050 | 950 | 996 | 274,000 |
| 1996/07/24 | 1,060 | 1,060 | 1,010 | 1,010 | 140,000 |
| 1996/07/23 | 1,080 | 1,080 | 1,060 | 1,060 | 90,000 |
| 1996/07/22 | 1,110 | 1,110 | 1,070 | 1,080 | 127,000 |
| 1996/07/19 | 1,170 | 1,170 | 1,100 | 1,110 | 85,000 |
| 1996/07/18 | 1,170 | 1,170 | 1,130 | 1,150 | 97,000 |
| 1996/07/17 | 1,180 | 1,190 | 1,140 | 1,150 | 503,000 |
| 1996/07/16 | 1,110 | 1,160 | 1,080 | 1,160 | 472,000 |
| 1996/07/15 | 1,120 | 1,160 | 1,120 | 1,130 | 416,000 |
| 1996/07/12 | 1,050 | 1,100 | 1,040 | 1,100 | 282,000 |
| 1996/07/11 | 1,100 | 1,100 | 1,040 | 1,060 | 143,000 |
| 1996/07/10 | 1,040 | 1,050 | 1,010 | 1,050 | 163,000 |
| 1996/07/09 | 1,020 | 1,040 | 1,020 | 1,030 | 52,000 |
| 1996/07/08 | 1,030 | 1,030 | 1,020 | 1,020 | 51,000 |
| 1996/07/05 | 1,040 | 1,040 | 1,020 | 1,040 | 42,000 |
| 1996/07/04 | 1,070 | 1,080 | 1,040 | 1,040 | 172,000 |
| 1996/07/03 | 1,050 | 1,050 | 1,020 | 1,030 | 33,000 |
| 1996/07/02 | 1,050 | 1,050 | 1,020 | 1,040 | 22,000 |
| 1996/07/01 | 1,000 | 1,050 | 1,000 | 1,030 | 43,000 |
| 1996/06/28 | 1,020 | 1,020 | 1,000 | 1,000 | 54,000 |
| 1996/06/27 | 1,020 | 1,030 | 1,000 | 1,010 | 40,000 |
| 1996/06/26 | 1,060 | 1,070 | 1,010 | 1,010 | 131,000 |
| 1996/06/25 | 1,040 | 1,060 | 1,020 | 1,050 | 98,000 |
| 1996/06/24 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 |
| 1996/06/21 | 1,040 | 1,070 | 1,030 | 1,030 | 54,000 |
| 1996/06/20 | 1,030 | 1,050 | 1,030 | 1,040 | 73,000 |
| 1996/06/19 | 1,030 | 1,030 | 1,010 | 1,030 | 15,000 |
| 1996/06/18 | 1,040 | 1,040 | 990 | 1,040 | 140,000 |
| 1996/06/17 | 1,070 | 1,090 | 1,060 | 1,060 | 34,000 |
| 1996/06/14 | 1,070 | 1,080 | 1,050 | 1,070 | 53,000 |
| 1996/06/13 | 1,130 | 1,150 | 1,050 | 1,090 | 250,000 |
| 1996/06/12 | 1,020 | 1,100 | 1,010 | 1,100 | 276,000 |
| 1996/06/11 | 1,020 | 1,030 | 983 | 1,000 | 116,000 |
| 1996/06/10 | 940 | 1,040 | 940 | 1,020 | 566,000 |
| 1996/06/07 | 1,050 | 1,100 | 912 | 950 | 825,000 |
| 1996/06/06 | 1,190 | 1,220 | 1,060 | 1,100 | 264,000 |
| 1996/06/05 | 1,260 | 1,270 | 1,180 | 1,180 | 73,000 |
| 1996/06/04 | 1,140 | 1,270 | 1,140 | 1,250 | 194,000 |
| 1996/06/03 | 1,280 | 1,300 | 1,130 | 1,160 | 392,000 |
| 1996/05/31 | 1,350 | 1,350 | 1,270 | 1,290 | 214,000 |
| 1996/05/30 | 1,390 | 1,390 | 1,370 | 1,370 | 34,000 |
| 1996/05/29 | 1,400 | 1,410 | 1,370 | 1,400 | 132,000 |
| 1996/05/28 | 1,400 | 1,410 | 1,370 | 1,370 | 65,000 |
| 1996/05/27 | 1,470 | 1,470 | 1,410 | 1,410 | 38,000 |
| 1996/05/24 | 1,420 | 1,450 | 1,420 | 1,430 | 33,000 |
| 1996/05/23 | 1,410 | 1,450 | 1,410 | 1,420 | 55,000 |
| 1996/05/22 | 1,490 | 1,490 | 1,410 | 1,420 | 106,000 |
| 1996/05/21 | 1,470 | 1,470 | 1,450 | 1,450 | 79,000 |
| 1996/05/20 | 1,520 | 1,520 | 1,470 | 1,480 | 53,000 |
| 1996/05/17 | 1,550 | 1,550 | 1,500 | 1,510 | 47,000 |
| 1996/05/16 | 1,500 | 1,560 | 1,500 | 1,550 | 130,000 |
| 1996/05/15 | 1,500 | 1,540 | 1,500 | 1,520 | 66,000 |
| 1996/05/14 | 1,540 | 1,540 | 1,500 | 1,530 | 76,000 |
| 1996/05/13 | 1,480 | 1,540 | 1,480 | 1,510 | 130,000 |
| 1996/05/10 | 1,490 | 1,500 | 1,470 | 1,470 | 65,000 |
| 1996/05/09 | 1,500 | 1,500 | 1,470 | 1,470 | 41,000 |
| 1996/05/08 | 1,450 | 1,470 | 1,450 | 1,470 | 54,000 |
| 1996/05/07 | 1,480 | 1,480 | 1,460 | 1,470 | 50,000 |
| 1996/05/02 | 1,500 | 1,500 | 1,460 | 1,500 | 55,000 |
| 1996/05/01 | 1,520 | 1,530 | 1,500 | 1,500 | 30,000 |
| 1996/04/30 | 1,450 | 1,570 | 1,450 | 1,510 | 78,000 |
| 1996/04/26 | 1,460 | 1,500 | 1,450 | 1,450 | 42,000 |
| 1996/04/25 | 1,460 | 1,500 | 1,460 | 1,500 | 109,000 |
| 1996/04/24 | 1,490 | 1,500 | 1,470 | 1,470 | 33,000 |
| 1996/04/23 | 1,500 | 1,500 | 1,480 | 1,490 | 46,000 |
| 1996/04/22 | 1,510 | 1,510 | 1,480 | 1,490 | 31,000 |
| 1996/04/19 | 1,500 | 1,500 | 1,450 | 1,450 | 75,000 |
| 1996/04/18 | 1,490 | 1,520 | 1,480 | 1,480 | 73,000 |
| 1996/04/17 | 1,580 | 1,580 | 1,500 | 1,540 | 65,000 |
| 1996/04/16 | 1,590 | 1,630 | 1,560 | 1,590 | 106,000 |
| 1996/04/15 | 1,640 | 1,640 | 1,580 | 1,620 | 130,000 |
| 1996/04/12 | 1,640 | 1,640 | 1,580 | 1,590 | 355,000 |
| 1996/04/11 | 1,480 | 1,580 | 1,480 | 1,580 | 132,000 |
| 1996/04/10 | 1,520 | 1,530 | 1,500 | 1,500 | 92,000 |
| 1996/04/09 | 1,430 | 1,500 | 1,430 | 1,500 | 123,000 |
| 1996/04/08 | 1,470 | 1,470 | 1,430 | 1,430 | 66,000 |
| 1996/04/05 | 1,500 | 1,500 | 1,450 | 1,490 | 94,000 |
| 1996/04/04 | 1,500 | 1,520 | 1,490 | 1,500 | 84,000 |
| 1996/04/03 | 1,480 | 1,520 | 1,470 | 1,500 | 77,000 |
| 1996/04/02 | 1,530 | 1,540 | 1,460 | 1,460 | 73,000 |
| 1996/04/01 | 1,580 | 1,580 | 1,540 | 1,540 | 87,000 |
| 1996/03/29 | 1,520 | 1,550 | 1,510 | 1,550 | 77,000 |
| 1996/03/28 | 1,540 | 1,540 | 1,510 | 1,530 | 84,000 |
| 1996/03/27 | 1,570 | 1,580 | 1,540 | 1,540 | 108,000 |
| 1996/03/26 | 1,470 | 1,560 | 1,470 | 1,530 | 153,000 |
| 1996/03/25 | 1,450 | 1,480 | 1,410 | 1,480 | 160,000 |
| 1996/03/22 | 1,490 | 1,520 | 1,410 | 1,430 | 374,000 |
| 1996/03/21 | 1,530 | 1,540 | 1,500 | 1,510 | 108,000 |
| 1996/03/19 | 1,530 | 1,550 | 1,490 | 1,530 | 138,000 |
| 1996/03/18 | 1,550 | 1,570 | 1,530 | 1,530 | 108,000 |
| 1996/03/15 | 1,590 | 1,610 | 1,570 | 1,580 | 154,000 |
| 1996/03/14 | 1,550 | 1,590 | 1,550 | 1,590 | 212,000 |
| 1996/03/13 | 1,680 | 1,680 | 1,560 | 1,560 | 309,000 |
| 1996/03/12 | 1,690 | 1,730 | 1,640 | 1,670 | 161,000 |
| 1996/03/11 | 1,670 | 1,710 | 1,670 | 1,690 | 144,000 |
| 1996/03/08 | 1,690 | 1,750 | 1,690 | 1,730 | 154,000 |
| 1996/03/07 | 1,700 | 1,740 | 1,690 | 1,700 | 362,000 |
| 1996/03/06 | 1,760 | 1,790 | 1,730 | 1,750 | 503,000 |
| 1996/03/05 | 1,800 | 1,810 | 1,680 | 1,800 | 677,000 |
| 1996/03/04 | 1,890 | 1,910 | 1,820 | 1,820 | 598,000 |
| 1996/03/01 | 1,920 | 1,970 | 1,910 | 1,920 | 3,029,000 |
| 1996/02/29 | 1,840 | 1,920 | 1,840 | 1,920 | 2,664,000 |
| 1996/02/28 | 1,720 | 1,830 | 1,700 | 1,780 | 1,177,000 |
| 1996/02/27 | 1,740 | 1,790 | 1,690 | 1,720 | 852,000 |
| 1996/02/26 | 1,650 | 1,720 | 1,640 | 1,720 | 249,000 |
| 1996/02/23 | 1,720 | 1,770 | 1,660 | 1,680 | 477,000 |
| 1996/02/22 | 1,650 | 1,710 | 1,630 | 1,700 | 516,000 |
| 1996/02/21 | 1,570 | 1,680 | 1,550 | 1,610 | 522,000 |
| 1996/02/20 | 1,510 | 1,570 | 1,500 | 1,550 | 325,000 |
| 1996/02/19 | 1,560 | 1,600 | 1,480 | 1,540 | 351,000 |
| 1996/02/16 | 1,590 | 1,710 | 1,430 | 1,560 | 1,415,000 |
| 1996/02/15 | 1,820 | 1,820 | 1,610 | 1,610 | 407,000 |
| 1996/02/14 | 1,780 | 1,830 | 1,750 | 1,820 | 557,000 |
| 1996/02/13 | 1,920 | 1,920 | 1,810 | 1,820 | 601,000 |
| 1996/02/09 | 1,890 | 1,940 | 1,840 | 1,900 | 1,690,000 |
| 1996/02/08 | 1,940 | 1,980 | 1,880 | 1,900 | 3,624,000 |
| 1996/02/07 | 1,800 | 1,910 | 1,800 | 1,900 | 2,765,000 |
| 1996/02/06 | 1,850 | 1,860 | 1,800 | 1,800 | 1,883,000 |
| 1996/02/05 | 1,760 | 1,790 | 1,680 | 1,770 | 2,144,000 |
| 1996/02/02 | 1,800 | 1,840 | 1,740 | 1,740 | 1,886,000 |
| 1996/02/01 | 1,750 | 1,820 | 1,740 | 1,770 | 1,505,000 |
| 1996/01/31 | 1,760 | 1,870 | 1,750 | 1,770 | 3,303,000 |
| 1996/01/30 | 1,600 | 1,770 | 1,580 | 1,760 | 5,063,000 |
| 1996/01/29 | 1,600 | 1,620 | 1,560 | 1,560 | 1,475,000 |
| 1996/01/26 | 1,550 | 1,570 | 1,530 | 1,570 | 858,000 |
| 1996/01/25 | 1,570 | 1,580 | 1,500 | 1,550 | 1,450,000 |
| 1996/01/24 | 1,410 | 1,540 | 1,410 | 1,540 | 1,373,000 |
| 1996/01/23 | 1,400 | 1,410 | 1,380 | 1,390 | 245,000 |
| 1996/01/22 | 1,420 | 1,430 | 1,400 | 1,420 | 341,000 |
| 1996/01/19 | 1,360 | 1,440 | 1,250 | 1,430 | 1,048,000 |
| 1996/01/18 | 1,470 | 1,500 | 1,350 | 1,350 | 1,389,000 |
| 1996/01/17 | 1,520 | 1,550 | 1,480 | 1,480 | 1,547,000 |
| 1996/01/16 | 1,550 | 1,570 | 1,530 | 1,530 | 835,000 |
| 1996/01/12 | 1,520 | 1,560 | 1,470 | 1,550 | 2,807,000 |
| 1996/01/11 | 1,490 | 1,560 | 1,480 | 1,500 | 1,671,000 |
| 1996/01/10 | 1,450 | 1,530 | 1,440 | 1,480 | 3,357,000 |
| 1996/01/09 | 1,400 | 1,430 | 1,380 | 1,390 | 1,927,000 |
| 1996/01/08 | 1,340 | 1,380 | 1,330 | 1,380 | 1,350,000 |
| 1996/01/05 | 1,290 | 1,370 | 1,260 | 1,330 | 1,692,000 |
| 1996/01/04 | 1,310 | 1,320 | 1,280 | 1,280 | 619,000 |