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
1999/12/30 360 360 360 360 11,000
1999/12/29 365 365 365 365 1,000
1999/12/28 374 380 371 380 20,000
1999/12/27 380 380 371 373 10,000
1999/12/24 375 375 366 371 42,000
1999/12/22 372 375 360 372 25,000
1999/12/21 378 378 362 372 28,000
1999/12/20 393 393 373 373 12,000
1999/12/17 383 383 383 383 3,000
1999/12/16 390 390 390 390 2,000
1999/12/15 410 410 410 410 1,000
1999/12/14 400 400 400 400 12,000
1999/12/13 410 410 410 410 1,000
1999/12/10 395 395 390 390 19,000
1999/12/09 400 400 400 400 11,000
1999/12/08 411 411 410 410 4,000
1999/12/07 421 421 406 406 6,000
1999/12/06 420 420 420 420 1,000
1999/12/03 420 420 420 420 1,000
1999/12/02 407 407 406 407 10,000
1999/12/01 400 415 400 415 6,000
1999/11/30 416 416 408 408 8,000
1999/11/29 435 435 401 401 12,000
1999/11/26 430 430 430 430 2,000
1999/11/25 434 435 434 435 4,000
1999/11/24 444 444 444 444 2,000
1999/11/22 445 459 445 459 5,000
1999/11/19 460 460 430 430 4,000
1999/11/18 450 450 441 448 11,000
1999/11/17 410 410 405 405 7,000
1999/11/16 400 400 395 400 14,000
1999/11/15 421 421 421 421 3,000
1999/11/12 431 431 421 421 3,000
1999/11/11 450 451 440 445 5,000
1999/11/10 450 450 450 450 13,000
1999/11/09 465 465 455 455 2,000
1999/11/08 465 470 450 450 9,000
1999/11/05 454 475 454 460 18,000
1999/11/04 465 465 450 450 3,000
1999/11/02 460 460 460 460 3,000
1999/11/01 455 455 450 450 8,000
1999/10/29 454 457 431 453 13,000
1999/10/28 455 455 440 440 9,000
1999/10/27 455 455 455 455 4,000
1999/10/26 455 455 455 455 2,000
1999/10/25 455 455 455 455 1,000
1999/10/22 445 445 445 445 1,000
1999/10/21 430 430 430 430 6,000
1999/10/20 460 460 460 460 3,000
1999/10/19 435 440 431 431 11,000
1999/10/18 445 445 445 445 1,000
1999/10/15 450 450 450 450 2,000
1999/10/14 450 450 450 450 2,000
1999/10/13 465 466 465 465 8,000
1999/10/12 460 465 459 461 25,000
1999/10/08 450 456 450 453 15,000
1999/10/07 456 456 446 446 7,000
1999/10/06 458 459 456 456 5,000
1999/10/05 460 460 460 460 1,000
1999/10/04 481 481 449 453 20,000
1999/10/01 455 456 455 456 7,000
1999/09/30 460 480 452 480 10,000
1999/09/29 450 450 445 445 5,000
1999/09/28 482 482 443 443 3,000
1999/09/27 477 477 477 477 1,000
1999/09/24 450 450 445 445 12,000
1999/09/22 464 465 450 450 30,000
1999/09/21 480 480 480 480 1,000
1999/09/20 475 480 471 480 12,000
1999/09/17 479 480 471 480 14,000
1999/09/16 480 480 480 480 1,000
1999/09/14 485 485 485 485 1,000
1999/09/13 519 519 497 497 9,000
1999/09/10 520 520 520 520 13,000
1999/09/09 463 469 461 466 11,000
1999/09/08 455 455 455 455 1,000
1999/09/07 477 477 470 471 9,000
1999/09/06 477 478 477 478 7,000
1999/09/03 480 481 480 480 18,000
1999/09/02 488 488 485 485 7,000
1999/09/01 475 475 475 475 1,000
1999/08/31 501 501 490 490 8,000
1999/08/30 510 510 510 510 4,000
1999/08/27 500 500 500 500 1,000
1999/08/26 490 490 490 490 1,000
1999/08/25 520 520 490 490 3,000
1999/08/24 500 500 500 500 1,000
1999/08/23 506 511 506 510 10,000
1999/08/20 505 505 501 503 11,000
1999/08/19 504 504 504 504 4,000
1999/08/18 511 511 500 500 11,000
1999/08/17 521 524 515 519 21,000
1999/08/16 540 540 540 540 3,000
1999/08/13 540 540 540 540 2,000
1999/08/11 540 540 530 540 4,000
1999/08/10 540 540 540 540 1,000
1999/08/09 520 520 520 520 6,000
1999/08/06 500 510 500 510 6,000
1999/08/05 500 500 500 500 6,000
1999/08/04 520 520 520 520 1,000
1999/08/03 520 522 520 520 4,000
1999/08/02 508 508 493 493 3,000
1999/07/30 504 510 501 504 12,000
1999/07/29 510 510 510 510 1,000
1999/07/28 540 540 540 540 1,000
1999/07/27 515 530 512 516 23,000
1999/07/26 532 532 510 515 37,000
1999/07/23 530 530 530 530 4,000
1999/07/22 550 550 530 530 6,000
1999/07/21 575 575 550 550 7,000
1999/07/19 550 556 550 555 4,000
1999/07/16 550 550 550 550 2,000
1999/07/15 567 567 549 549 12,000
1999/07/14 560 580 560 578 9,000
1999/07/13 600 601 590 590 25,000
1999/07/12 574 590 574 580 18,000
1999/07/09 540 555 535 535 21,000
1999/07/08 530 530 530 530 2,000
1999/07/07 540 540 540 540 1,000
1999/07/06 540 545 530 530 17,000
1999/07/05 519 549 519 535 68,000
1999/07/02 500 519 500 519 28,000
1999/07/01 500 500 490 490 11,000
1999/06/30 484 484 476 476 6,000
1999/06/29 494 494 480 484 14,000
1999/06/28 496 496 496 496 4,000
1999/06/25 476 476 476 476 1,000
1999/06/24 500 500 475 475 9,000
1999/06/23 490 491 490 491 4,000
1999/06/22 490 490 490 490 1,000
1999/06/21 499 500 493 497 37,000
1999/06/18 500 500 500 500 1,000
1999/06/17 495 495 495 495 1,000
1999/06/16 490 500 490 500 2,000
1999/06/15 495 495 495 495 2,000
1999/06/14 510 510 495 495 11,000
1999/06/11 511 511 505 511 24,000
1999/06/10 490 497 490 490 5,000
1999/06/09 481 481 481 481 6,000
1999/06/08 480 480 480 480 1,000
1999/06/07 475 500 475 500 2,000
1999/06/04 500 500 500 500 2,000
1999/06/03 479 491 479 490 7,000
1999/06/02 470 475 470 475 2,000
1999/06/01 479 499 476 480 43,000
1999/05/31 460 469 459 469 363,000
1999/05/28 465 470 465 470 3,000
1999/05/27 470 471 465 465 20,000
1999/05/26 470 470 470 470 2,000
1999/05/25 461 470 461 470 2,000
1999/05/24 460 460 460 460 3,000
1999/05/21 470 470 470 470 5,000
1999/05/20 472 475 471 471 3,000
1999/05/19 477 477 477 477 1,000
1999/05/18 490 490 485 485 15,000
1999/05/17 482 500 482 490 18,000
1999/05/14 510 510 485 485 20,000
1999/05/13 495 495 480 490 5,000
1999/05/12 486 495 481 481 14,000
1999/05/11 509 509 495 495 19,000
1999/05/10 525 525 525 525 17,000
1999/05/07 530 530 520 525 8,000
1999/05/06 530 530 529 529 6,000
1999/04/30 472 510 472 510 14,000
1999/04/28 464 465 464 465 5,000
1999/04/27 462 462 462 462 1,000
1999/04/26 468 470 460 460 7,000
1999/04/23 461 461 461 461 1,000
1999/04/22 465 465 460 460 10,000
1999/04/21 480 480 470 475 10,000
1999/04/20 470 474 470 470 9,000
1999/04/19 485 485 475 475 2,000
1999/04/16 470 470 470 470 1,000
1999/04/15 470 470 470 470 1,000
1999/04/14 471 471 470 470 3,000
1999/04/13 479 494 479 494 4,000
1999/04/12 475 485 475 480 12,000
1999/04/09 451 500 451 475 13,000
1999/04/08 446 450 445 450 11,000
1999/04/07 455 455 435 435 8,000
1999/04/06 440 445 440 445 2,000
1999/04/05 433 439 429 439 5,000
1999/04/02 402 402 402 402 5,000
1999/04/01 400 408 400 405 14,000
1999/03/31 402 402 402 402 1,000
1999/03/30 410 410 400 400 37,000
1999/03/29 402 402 402 402 1,000
1999/03/26 410 410 398 405 20,000
1999/03/25 392 398 392 393 32,000
1999/03/24 395 395 395 395 1,000
1999/03/23 400 400 395 395 6,000
1999/03/19 417 417 400 400 31,000
1999/03/18 410 410 407 407 3,000
1999/03/17 400 400 400 400 7,000
1999/03/16 411 411 387 387 12,000
1999/03/15 395 396 390 390 4,000
1999/03/12 399 401 399 401 4,000
1999/03/11 380 380 379 379 3,000
1999/03/10 373 380 373 380 13,000
1999/03/09 371 371 368 370 15,000
1999/03/08 390 390 367 367 47,000
1999/03/05 362 385 361 385 22,000
1999/03/04 366 366 365 365 13,000
1999/03/03 367 379 367 375 18,000
1999/03/02 375 380 370 370 17,000
1999/03/01 368 370 365 370 27,000
1999/02/26 365 377 365 365 15,000
1999/02/25 365 365 365 365 11,000
1999/02/24 367 367 365 365 9,000
1999/02/23 375 375 365 365 21,000
1999/02/22 365 365 365 365 9,000
1999/02/19 366 366 365 365 9,000
1999/02/18 370 370 366 366 7,000
1999/02/17 370 370 370 370 13,000
1999/02/16 365 370 365 370 9,000
1999/02/15 365 365 365 365 5,000
1999/02/12 380 380 380 380 3,000
1999/02/10 363 363 362 363 4,000
1999/02/09 384 384 362 362 8,000
1999/02/08 370 370 369 369 4,000
1999/02/05 380 380 365 365 17,000
1999/02/04 384 384 380 380 10,000
1999/02/03 383 393 382 384 16,000
1999/02/02 410 410 410 410 1,000
1999/02/01 411 420 411 416 9,000
1999/01/29 361 361 361 361 2,000
1999/01/28 366 366 366 366 1,000
1999/01/27 361 366 361 366 3,000
1999/01/26 370 370 370 370 2,000
1999/01/25 370 370 370 370 3,000
1999/01/22 370 370 356 369 11,000
1999/01/21 357 370 357 370 10,000
1999/01/20 350 357 348 357 11,000
1999/01/19 338 340 338 340 2,000
1999/01/18 338 338 337 337 45,000
1999/01/14 340 340 340 340 8,000
1999/01/13 340 340 340 340 8,000
1999/01/12 336 340 336 338 7,000
1999/01/11 340 340 335 335 2,000
1999/01/08 340 350 335 335 16,000
1999/01/07 334 350 334 350 21,000
1999/01/06 331 332 330 330 21,000
1999/01/05 355 355 331 331 5,000

このページの先頭へ