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 |
---|---|---|---|---|---|
1998/12/30 | 340 | 350 | 340 | 350 | 3,000 |
1998/12/29 | 352 | 352 | 350 | 350 | 8,000 |
1998/12/28 | 363 | 363 | 363 | 363 | 6,000 |
1998/12/25 | 370 | 370 | 361 | 363 | 4,000 |
1998/12/24 | 372 | 372 | 361 | 361 | 27,000 |
1998/12/22 | 385 | 385 | 380 | 380 | 6,000 |
1998/12/21 | 379 | 379 | 379 | 379 | 1,000 |
1998/12/18 | 378 | 379 | 378 | 379 | 3,000 |
1998/12/17 | 378 | 378 | 378 | 378 | 1,000 |
1998/12/16 | 378 | 378 | 378 | 378 | 4,000 |
1998/12/15 | 378 | 378 | 378 | 378 | 8,000 |
1998/12/14 | 381 | 381 | 378 | 378 | 8,000 |
1998/12/11 | 381 | 381 | 381 | 381 | 6,000 |
1998/12/10 | 380 | 390 | 380 | 380 | 8,000 |
1998/12/09 | 381 | 381 | 380 | 380 | 9,000 |
1998/12/08 | 387 | 387 | 385 | 385 | 3,000 |
1998/12/07 | 385 | 386 | 380 | 386 | 21,000 |
1998/12/04 | 385 | 385 | 385 | 385 | 1,000 |
1998/12/03 | 393 | 393 | 385 | 385 | 16,000 |
1998/12/02 | 390 | 390 | 390 | 390 | 2,000 |
1998/12/01 | 397 | 410 | 396 | 410 | 10,000 |
1998/11/30 | 421 | 421 | 420 | 420 | 3,000 |
1998/11/27 | 420 | 420 | 405 | 420 | 11,000 |
1998/11/26 | 385 | 385 | 385 | 385 | 5,000 |
1998/11/25 | 380 | 388 | 380 | 385 | 26,000 |
1998/11/24 | 375 | 375 | 375 | 375 | 3,000 |
1998/11/20 | 370 | 370 | 370 | 370 | 1,000 |
1998/11/19 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/18 | 374 | 380 | 374 | 380 | 5,000 |
1998/11/17 | 380 | 380 | 370 | 370 | 8,000 |
1998/11/16 | 375 | 375 | 375 | 375 | 3,000 |
1998/11/13 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/12 | 380 | 380 | 380 | 380 | 3,000 |
1998/11/10 | 385 | 385 | 380 | 380 | 14,000 |
1998/11/09 | 384 | 384 | 380 | 380 | 2,000 |
1998/11/06 | 385 | 385 | 385 | 385 | 1,000 |
1998/11/05 | 365 | 365 | 365 | 365 | 7,000 |
1998/11/04 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/02 | 360 | 360 | 360 | 360 | 3,000 |
1998/10/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/29 | 359 | 370 | 359 | 360 | 10,000 |
1998/10/28 | 350 | 350 | 350 | 350 | 3,000 |
1998/10/27 | 337 | 350 | 336 | 350 | 4,000 |
1998/10/26 | 335 | 335 | 335 | 335 | 3,000 |
1998/10/23 | 333 | 333 | 333 | 333 | 2,000 |
1998/10/22 | 349 | 360 | 340 | 340 | 21,000 |
1998/10/21 | 330 | 330 | 330 | 330 | 6,000 |
1998/10/20 | 333 | 333 | 333 | 333 | 1,000 |
1998/10/19 | 341 | 341 | 341 | 341 | 1,000 |
1998/10/16 | 330 | 350 | 330 | 335 | 6,000 |
1998/10/15 | 327 | 327 | 326 | 326 | 6,000 |
1998/10/14 | 332 | 332 | 332 | 332 | 8,000 |
1998/10/13 | 345 | 345 | 345 | 345 | 6,000 |
1998/10/12 | 325 | 326 | 325 | 326 | 19,000 |
1998/10/09 | 325 | 325 | 325 | 325 | 11,000 |
1998/10/08 | 325 | 325 | 325 | 325 | 10,000 |
1998/10/07 | 320 | 320 | 311 | 320 | 7,000 |
1998/10/06 | 320 | 325 | 320 | 320 | 12,000 |
1998/10/05 | 320 | 320 | 315 | 320 | 12,000 |
1998/10/02 | 337 | 337 | 320 | 320 | 2,000 |
1998/10/01 | 372 | 372 | 350 | 350 | 21,000 |
1998/09/30 | 355 | 380 | 351 | 380 | 21,000 |
1998/09/29 | 360 | 360 | 350 | 351 | 7,000 |
1998/09/28 | 355 | 360 | 350 | 360 | 5,000 |
1998/09/25 | 364 | 364 | 355 | 355 | 12,000 |
1998/09/24 | 365 | 375 | 365 | 365 | 13,000 |
1998/09/22 | 370 | 370 | 370 | 370 | 4,000 |
1998/09/21 | 360 | 380 | 360 | 370 | 9,000 |
1998/09/18 | 363 | 363 | 363 | 363 | 2,000 |
1998/09/17 | 390 | 390 | 361 | 364 | 39,000 |
1998/09/16 | 400 | 400 | 395 | 395 | 3,000 |
1998/09/14 | 400 | 400 | 400 | 400 | 4,000 |
1998/09/11 | 440 | 440 | 405 | 405 | 14,000 |
1998/09/10 | 420 | 420 | 420 | 420 | 11,000 |
1998/09/09 | 425 | 425 | 425 | 425 | 1,000 |
1998/09/08 | 416 | 441 | 416 | 441 | 4,000 |
1998/09/07 | 435 | 435 | 435 | 435 | 1,000 |
1998/09/04 | 420 | 420 | 405 | 405 | 27,000 |
1998/09/03 | 430 | 430 | 430 | 430 | 2,000 |
1998/09/02 | 425 | 450 | 422 | 430 | 32,000 |
1998/09/01 | 430 | 430 | 430 | 430 | 2,000 |
1998/08/31 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/28 | 450 | 450 | 435 | 435 | 6,000 |
1998/08/27 | 451 | 451 | 450 | 450 | 4,000 |
1998/08/26 | 451 | 451 | 451 | 451 | 1,000 |
1998/08/25 | 455 | 455 | 450 | 450 | 4,000 |
1998/08/24 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/21 | 480 | 480 | 479 | 479 | 3,000 |
1998/08/20 | 450 | 451 | 450 | 450 | 7,000 |
1998/08/19 | 470 | 470 | 470 | 470 | 4,000 |
1998/08/18 | 458 | 458 | 450 | 450 | 8,000 |
1998/08/17 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/14 | 460 | 460 | 460 | 460 | 2,000 |
1998/08/13 | 460 | 460 | 460 | 460 | 6,000 |
1998/08/12 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/11 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/10 | 490 | 490 | 490 | 490 | 14,000 |
1998/08/07 | 488 | 488 | 488 | 488 | 1,000 |
1998/08/06 | 478 | 478 | 478 | 478 | 1,000 |
1998/08/05 | 490 | 490 | 490 | 490 | 4,000 |
1998/08/04 | 493 | 493 | 490 | 490 | 8,000 |
1998/08/03 | 492 | 492 | 492 | 492 | 2,000 |
1998/07/31 | 491 | 491 | 491 | 491 | 6,000 |
1998/07/30 | 491 | 491 | 491 | 491 | 4,000 |
1998/07/28 | 490 | 490 | 490 | 490 | 4,000 |
1998/07/27 | 490 | 490 | 490 | 490 | 2,000 |
1998/07/24 | 480 | 490 | 480 | 481 | 53,000 |
1998/07/23 | 530 | 530 | 500 | 500 | 7,000 |
1998/07/22 | 529 | 530 | 521 | 530 | 10,000 |
1998/07/21 | 539 | 539 | 529 | 529 | 6,000 |
1998/07/17 | 520 | 520 | 520 | 520 | 4,000 |
1998/07/16 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/15 | 510 | 510 | 510 | 510 | 2,000 |
1998/07/14 | 500 | 500 | 500 | 500 | 1,000 |
1998/07/13 | 505 | 505 | 490 | 490 | 6,000 |
1998/07/10 | 515 | 515 | 515 | 515 | 15,000 |
1998/07/09 | 515 | 515 | 510 | 510 | 10,000 |
1998/07/08 | 500 | 510 | 500 | 510 | 4,000 |
1998/07/07 | 520 | 520 | 500 | 500 | 7,000 |
1998/07/06 | 505 | 520 | 500 | 520 | 7,000 |
1998/07/03 | 490 | 490 | 490 | 490 | 19,000 |
1998/07/02 | 501 | 529 | 500 | 524 | 37,000 |
1998/07/01 | 481 | 500 | 481 | 500 | 21,000 |
1998/06/30 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/29 | 470 | 470 | 470 | 470 | 4,000 |
1998/06/26 | 470 | 470 | 460 | 470 | 10,000 |
1998/06/25 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/24 | 450 | 450 | 450 | 450 | 5,000 |
1998/06/23 | 450 | 450 | 450 | 450 | 4,000 |
1998/06/22 | 470 | 470 | 470 | 470 | 4,000 |
1998/06/19 | 450 | 452 | 450 | 450 | 9,000 |
1998/06/18 | 450 | 482 | 450 | 450 | 23,000 |
1998/06/17 | 450 | 450 | 436 | 436 | 11,000 |
1998/06/16 | 420 | 436 | 420 | 436 | 11,000 |
1998/06/15 | 455 | 455 | 455 | 455 | 2,000 |
1998/06/12 | 460 | 460 | 460 | 460 | 7,000 |
1998/06/11 | 480 | 480 | 480 | 480 | 13,000 |
1998/06/10 | 475 | 475 | 465 | 470 | 17,000 |
1998/06/09 | 469 | 470 | 469 | 470 | 9,000 |
1998/06/08 | 475 | 476 | 475 | 476 | 15,000 |
1998/06/05 | 482 | 482 | 482 | 482 | 4,000 |
1998/06/04 | 480 | 480 | 480 | 480 | 4,000 |
1998/06/03 | 485 | 485 | 480 | 480 | 17,000 |
1998/06/02 | 484 | 484 | 482 | 482 | 5,000 |
1998/06/01 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/28 | 500 | 500 | 490 | 490 | 5,000 |
1998/05/27 | 480 | 480 | 480 | 480 | 14,000 |
1998/05/26 | 470 | 500 | 470 | 500 | 12,000 |
1998/05/25 | 484 | 484 | 484 | 484 | 2,000 |
1998/05/22 | 498 | 498 | 480 | 481 | 30,000 |
1998/05/21 | 485 | 500 | 485 | 499 | 38,000 |
1998/05/20 | 500 | 500 | 480 | 480 | 32,000 |
1998/05/19 | 490 | 496 | 490 | 495 | 36,000 |
1998/05/18 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/15 | 500 | 500 | 490 | 490 | 26,000 |
1998/05/14 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/13 | 520 | 520 | 520 | 520 | 11,000 |
1998/05/12 | 515 | 515 | 515 | 515 | 12,000 |
1998/05/11 | 511 | 515 | 510 | 515 | 10,000 |
1998/05/08 | 512 | 512 | 510 | 511 | 7,000 |
1998/05/07 | 511 | 511 | 510 | 511 | 6,000 |
1998/05/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/01 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/30 | 525 | 535 | 525 | 535 | 6,000 |
1998/04/28 | 540 | 540 | 540 | 540 | 1,000 |
1998/04/27 | 540 | 540 | 540 | 540 | 3,000 |
1998/04/24 | 527 | 540 | 527 | 540 | 17,000 |
1998/04/23 | 525 | 527 | 522 | 527 | 13,000 |
1998/04/22 | 550 | 550 | 530 | 540 | 4,000 |
1998/04/20 | 551 | 551 | 551 | 551 | 3,000 |
1998/04/17 | 525 | 525 | 515 | 521 | 32,000 |
1998/04/16 | 540 | 540 | 530 | 535 | 32,000 |
1998/04/15 | 538 | 538 | 536 | 537 | 10,000 |
1998/04/14 | 569 | 569 | 533 | 538 | 7,000 |
1998/04/13 | 575 | 575 | 562 | 573 | 34,000 |
1998/04/10 | 574 | 574 | 574 | 574 | 9,000 |
1998/04/09 | 540 | 558 | 530 | 558 | 130,000 |
1998/04/08 | 524 | 524 | 524 | 524 | 1,000 |
1998/04/07 | 550 | 550 | 530 | 541 | 45,000 |
1998/04/06 | 500 | 530 | 500 | 530 | 40,000 |
1998/04/03 | 480 | 484 | 470 | 476 | 96,000 |
1998/04/02 | 499 | 499 | 484 | 484 | 3,000 |
1998/04/01 | 562 | 565 | 505 | 530 | 111,000 |
1998/03/31 | 585 | 585 | 585 | 585 | 2,000 |
1998/03/30 | 615 | 615 | 615 | 615 | 1,000 |
1998/03/27 | 610 | 610 | 605 | 605 | 5,000 |
1998/03/26 | 622 | 622 | 612 | 612 | 4,000 |
1998/03/25 | 622 | 623 | 622 | 623 | 2,000 |
1998/03/24 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/23 | 675 | 675 | 660 | 660 | 5,000 |
1998/03/20 | 695 | 705 | 695 | 705 | 6,000 |
1998/03/19 | 745 | 745 | 724 | 725 | 38,000 |
1998/03/18 | 631 | 650 | 631 | 650 | 8,000 |
1998/03/17 | 615 | 625 | 615 | 625 | 9,000 |
1998/03/16 | 575 | 635 | 574 | 625 | 179,000 |
1998/03/13 | 555 | 555 | 555 | 555 | 2,000 |
1998/03/12 | 560 | 578 | 555 | 555 | 17,000 |
1998/03/11 | 561 | 580 | 560 | 560 | 8,000 |
1998/03/10 | 580 | 580 | 580 | 580 | 10,000 |
1998/03/09 | 585 | 585 | 585 | 585 | 7,000 |
1998/03/06 | 550 | 579 | 550 | 570 | 17,000 |
1998/03/05 | 600 | 600 | 600 | 600 | 7,000 |
1998/03/04 | 580 | 590 | 580 | 585 | 58,000 |
1998/03/03 | 599 | 599 | 599 | 599 | 2,000 |
1998/03/02 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/27 | 570 | 580 | 570 | 580 | 2,000 |
1998/02/26 | 535 | 570 | 535 | 570 | 28,000 |
1998/02/25 | 540 | 540 | 540 | 540 | 2,000 |
1998/02/24 | 535 | 546 | 535 | 540 | 26,000 |
1998/02/23 | 552 | 558 | 549 | 550 | 32,000 |
1998/02/20 | 580 | 580 | 573 | 573 | 8,000 |
1998/02/19 | 577 | 580 | 570 | 580 | 10,000 |
1998/02/18 | 551 | 555 | 551 | 555 | 2,000 |
1998/02/17 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/16 | 500 | 510 | 500 | 510 | 7,000 |
1998/02/13 | 530 | 540 | 521 | 522 | 89,000 |
1998/02/12 | 518 | 528 | 510 | 510 | 4,000 |
1998/02/10 | 527 | 527 | 527 | 527 | 12,000 |
1998/02/09 | 500 | 527 | 490 | 527 | 85,000 |
1998/02/06 | 490 | 490 | 471 | 478 | 99,000 |
1998/02/05 | 450 | 452 | 450 | 450 | 32,000 |
1998/02/04 | 470 | 470 | 470 | 470 | 4,000 |
1998/02/03 | 481 | 483 | 470 | 470 | 15,000 |
1998/02/02 | 480 | 480 | 468 | 469 | 4,000 |
1998/01/30 | 476 | 476 | 476 | 476 | 3,000 |
1998/01/29 | 476 | 476 | 471 | 471 | 2,000 |
1998/01/28 | 471 | 471 | 471 | 471 | 1,000 |
1998/01/27 | 450 | 460 | 450 | 455 | 14,000 |
1998/01/26 | 451 | 455 | 450 | 450 | 18,000 |
1998/01/23 | 418 | 418 | 418 | 418 | 17,000 |
1998/01/22 | 439 | 450 | 435 | 435 | 35,000 |
1998/01/21 | 449 | 450 | 433 | 433 | 27,000 |
1998/01/20 | 405 | 420 | 405 | 418 | 22,000 |
1998/01/19 | 360 | 360 | 360 | 360 | 2,000 |
1998/01/16 | 360 | 378 | 360 | 360 | 18,000 |
1998/01/14 | 360 | 365 | 350 | 350 | 27,000 |
1998/01/13 | 367 | 370 | 365 | 365 | 24,000 |
1998/01/12 | 335 | 335 | 335 | 335 | 1,000 |
1998/01/09 | 340 | 350 | 340 | 350 | 11,000 |
1998/01/08 | 331 | 341 | 331 | 340 | 10,000 |
1998/01/07 | 340 | 355 | 340 | 340 | 14,000 |
1998/01/06 | 320 | 321 | 320 | 321 | 10,000 |
1998/01/05 | 335 | 335 | 331 | 331 | 3,000 |