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 |
---|---|---|---|---|---|
2000/12/29 | 402 | 407 | 402 | 405 | 4,000 |
2000/12/28 | 414 | 414 | 399 | 399 | 12,000 |
2000/12/27 | 415 | 415 | 415 | 415 | 1,000 |
2000/12/26 | 415 | 415 | 415 | 415 | 2,000 |
2000/12/25 | 400 | 410 | 400 | 405 | 6,000 |
2000/12/22 | 395 | 395 | 395 | 395 | 2,000 |
2000/12/21 | 400 | 400 | 390 | 400 | 12,000 |
2000/12/20 | 410 | 410 | 410 | 410 | 1,000 |
2000/12/19 | 413 | 418 | 410 | 410 | 13,000 |
2000/12/18 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/15 | 435 | 435 | 425 | 425 | 3,000 |
2000/12/14 | 441 | 441 | 428 | 428 | 20,000 |
2000/12/13 | 440 | 444 | 440 | 444 | 3,000 |
2000/12/12 | 445 | 445 | 445 | 445 | 3,000 |
2000/12/11 | 441 | 445 | 435 | 440 | 7,000 |
2000/12/08 | 440 | 440 | 423 | 433 | 24,000 |
2000/12/07 | 449 | 449 | 435 | 445 | 4,000 |
2000/12/06 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/05 | 425 | 440 | 425 | 440 | 4,000 |
2000/12/04 | 416 | 421 | 416 | 420 | 8,000 |
2000/12/01 | 421 | 421 | 421 | 421 | 1,000 |
2000/11/30 | 410 | 410 | 410 | 410 | 1,000 |
2000/11/29 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/28 | 425 | 425 | 425 | 425 | 1,000 |
2000/11/27 | 420 | 420 | 409 | 409 | 7,000 |
2000/11/24 | 410 | 415 | 407 | 407 | 12,000 |
2000/11/22 | 420 | 420 | 406 | 409 | 12,000 |
2000/11/21 | 428 | 428 | 420 | 420 | 21,000 |
2000/11/20 | 425 | 425 | 421 | 425 | 8,000 |
2000/11/17 | 412 | 412 | 410 | 410 | 6,000 |
2000/11/16 | 408 | 418 | 408 | 418 | 6,000 |
2000/11/15 | 423 | 428 | 423 | 428 | 4,000 |
2000/11/14 | 423 | 423 | 423 | 423 | 1,000 |
2000/11/13 | 404 | 404 | 404 | 404 | 6,000 |
2000/11/10 | 447 | 462 | 447 | 462 | 6,000 |
2000/11/09 | 413 | 413 | 406 | 406 | 3,000 |
2000/11/08 | 411 | 411 | 407 | 407 | 30,000 |
2000/11/07 | 413 | 413 | 408 | 408 | 18,000 |
2000/11/06 | 417 | 417 | 414 | 414 | 3,000 |
2000/11/02 | 400 | 412 | 400 | 412 | 3,000 |
2000/11/01 | 390 | 400 | 386 | 400 | 6,000 |
2000/10/31 | 399 | 399 | 386 | 389 | 29,000 |
2000/10/30 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/27 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/26 | 386 | 386 | 386 | 386 | 1,000 |
2000/10/25 | 399 | 399 | 392 | 392 | 4,000 |
2000/10/24 | 409 | 409 | 399 | 399 | 3,000 |
2000/10/23 | 401 | 410 | 396 | 410 | 3,000 |
2000/10/20 | 400 | 404 | 400 | 404 | 4,000 |
2000/10/19 | 386 | 386 | 386 | 386 | 1,000 |
2000/10/18 | 395 | 395 | 386 | 386 | 5,000 |
2000/10/17 | 395 | 395 | 395 | 395 | 3,000 |
2000/10/16 | 405 | 410 | 405 | 410 | 11,000 |
2000/10/13 | 390 | 390 | 385 | 385 | 12,000 |
2000/10/12 | 390 | 390 | 382 | 390 | 8,000 |
2000/10/11 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/10 | 403 | 403 | 394 | 394 | 7,000 |
2000/10/06 | 393 | 393 | 393 | 393 | 2,000 |
2000/10/05 | 393 | 393 | 391 | 392 | 3,000 |
2000/10/04 | 403 | 403 | 393 | 393 | 5,000 |
2000/10/03 | 398 | 400 | 398 | 400 | 2,000 |
2000/10/02 | 405 | 405 | 391 | 391 | 3,000 |
2000/09/29 | 407 | 407 | 398 | 405 | 12,000 |
2000/09/28 | 409 | 409 | 409 | 409 | 4,000 |
2000/09/27 | 405 | 405 | 405 | 405 | 5,000 |
2000/09/26 | 415 | 417 | 410 | 410 | 11,000 |
2000/09/25 | 415 | 415 | 415 | 415 | 1,000 |
2000/09/22 | 415 | 415 | 405 | 405 | 3,000 |
2000/09/21 | 410 | 410 | 410 | 410 | 2,000 |
2000/09/20 | 409 | 410 | 409 | 410 | 4,000 |
2000/09/19 | 399 | 409 | 399 | 409 | 26,000 |
2000/09/18 | 400 | 400 | 400 | 400 | 3,000 |
2000/09/14 | 405 | 405 | 400 | 400 | 18,000 |
2000/09/13 | 395 | 395 | 391 | 391 | 2,000 |
2000/09/12 | 401 | 402 | 400 | 400 | 19,000 |
2000/09/11 | 410 | 414 | 394 | 394 | 15,000 |
2000/09/08 | 405 | 410 | 395 | 410 | 10,000 |
2000/09/07 | 405 | 405 | 400 | 400 | 6,000 |
2000/09/06 | 401 | 401 | 400 | 401 | 8,000 |
2000/09/05 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/04 | 398 | 398 | 398 | 398 | 1,000 |
2000/09/01 | 402 | 402 | 397 | 398 | 3,000 |
2000/08/31 | 407 | 407 | 404 | 405 | 14,000 |
2000/08/30 | 411 | 411 | 406 | 406 | 4,000 |
2000/08/29 | 420 | 430 | 420 | 430 | 4,000 |
2000/08/28 | 416 | 416 | 416 | 416 | 4,000 |
2000/08/25 | 415 | 420 | 411 | 411 | 4,000 |
2000/08/24 | 425 | 425 | 425 | 425 | 5,000 |
2000/08/23 | 425 | 425 | 425 | 425 | 5,000 |
2000/08/22 | 432 | 432 | 425 | 425 | 9,000 |
2000/08/21 | 433 | 433 | 430 | 430 | 2,000 |
2000/08/18 | 430 | 430 | 425 | 425 | 2,000 |
2000/08/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/16 | 440 | 440 | 425 | 425 | 5,000 |
2000/08/14 | 426 | 441 | 426 | 441 | 2,000 |
2000/08/11 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/10 | 434 | 438 | 432 | 438 | 15,000 |
2000/08/09 | 416 | 419 | 416 | 419 | 5,000 |
2000/08/08 | 416 | 416 | 416 | 416 | 3,000 |
2000/08/07 | 406 | 410 | 406 | 410 | 5,000 |
2000/08/04 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/03 | 410 | 410 | 410 | 410 | 3,000 |
2000/08/02 | 420 | 420 | 410 | 410 | 8,000 |
2000/08/01 | 415 | 415 | 415 | 415 | 1,000 |
2000/07/31 | 410 | 410 | 400 | 410 | 6,000 |
2000/07/28 | 420 | 420 | 410 | 415 | 6,000 |
2000/07/27 | 435 | 435 | 410 | 410 | 4,000 |
2000/07/26 | 428 | 435 | 425 | 425 | 9,000 |
2000/07/25 | 450 | 450 | 423 | 430 | 14,000 |
2000/07/24 | 460 | 460 | 430 | 433 | 8,000 |
2000/07/21 | 452 | 457 | 452 | 457 | 3,000 |
2000/07/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/07/18 | 465 | 465 | 452 | 452 | 8,000 |
2000/07/17 | 471 | 471 | 465 | 466 | 12,000 |
2000/07/14 | 457 | 457 | 457 | 457 | 2,000 |
2000/07/13 | 460 | 462 | 460 | 462 | 6,000 |
2000/07/12 | 465 | 465 | 465 | 465 | 6,000 |
2000/07/11 | 460 | 460 | 460 | 460 | 5,000 |
2000/07/10 | 460 | 475 | 460 | 465 | 3,000 |
2000/07/07 | 473 | 473 | 470 | 470 | 2,000 |
2000/07/06 | 478 | 478 | 475 | 475 | 4,000 |
2000/07/05 | 482 | 485 | 477 | 477 | 14,000 |
2000/07/04 | 476 | 485 | 476 | 481 | 32,000 |
2000/07/03 | 477 | 480 | 471 | 471 | 30,000 |
2000/06/30 | 455 | 460 | 452 | 452 | 13,000 |
2000/06/29 | 460 | 466 | 456 | 466 | 3,000 |
2000/06/28 | 450 | 450 | 446 | 450 | 10,000 |
2000/06/27 | 461 | 461 | 450 | 450 | 7,000 |
2000/06/26 | 470 | 470 | 465 | 465 | 6,000 |
2000/06/23 | 460 | 460 | 453 | 453 | 9,000 |
2000/06/22 | 455 | 460 | 455 | 455 | 5,000 |
2000/06/21 | 453 | 457 | 452 | 455 | 14,000 |
2000/06/20 | 450 | 451 | 450 | 451 | 3,000 |
2000/06/19 | 455 | 455 | 450 | 450 | 3,000 |
2000/06/16 | 470 | 470 | 450 | 450 | 7,000 |
2000/06/15 | 474 | 474 | 464 | 470 | 5,000 |
2000/06/14 | 473 | 474 | 455 | 455 | 6,000 |
2000/06/13 | 476 | 476 | 461 | 463 | 10,000 |
2000/06/12 | 440 | 469 | 440 | 469 | 22,000 |
2000/06/09 | 438 | 440 | 435 | 435 | 14,000 |
2000/06/08 | 435 | 435 | 435 | 435 | 4,000 |
2000/06/07 | 416 | 420 | 416 | 420 | 7,000 |
2000/06/06 | 434 | 434 | 414 | 414 | 5,000 |
2000/06/05 | 419 | 420 | 419 | 420 | 4,000 |
2000/06/02 | 400 | 410 | 400 | 410 | 12,000 |
2000/06/01 | 415 | 415 | 405 | 405 | 10,000 |
2000/05/31 | 412 | 413 | 409 | 409 | 5,000 |
2000/05/30 | 401 | 401 | 401 | 401 | 4,000 |
2000/05/29 | 416 | 416 | 416 | 416 | 1,000 |
2000/05/26 | 406 | 406 | 395 | 396 | 14,000 |
2000/05/25 | 417 | 417 | 416 | 416 | 4,000 |
2000/05/24 | 405 | 405 | 405 | 405 | 7,000 |
2000/05/23 | 430 | 430 | 395 | 400 | 28,000 |
2000/05/22 | 430 | 430 | 408 | 410 | 22,000 |
2000/05/19 | 431 | 431 | 431 | 431 | 1,000 |
2000/05/18 | 451 | 455 | 431 | 431 | 16,000 |
2000/05/17 | 451 | 451 | 451 | 451 | 5,000 |
2000/05/16 | 411 | 418 | 411 | 418 | 26,000 |
2000/05/15 | 401 | 410 | 401 | 410 | 10,000 |
2000/05/12 | 397 | 400 | 396 | 400 | 17,000 |
2000/05/11 | 393 | 399 | 393 | 393 | 7,000 |
2000/05/10 | 385 | 395 | 385 | 395 | 2,000 |
2000/05/09 | 385 | 385 | 380 | 380 | 7,000 |
2000/05/08 | 383 | 386 | 383 | 386 | 5,000 |
2000/05/02 | 385 | 394 | 375 | 375 | 9,000 |
2000/05/01 | 369 | 384 | 367 | 384 | 12,000 |
2000/04/28 | 368 | 368 | 368 | 368 | 4,000 |
2000/04/27 | 371 | 371 | 371 | 371 | 10,000 |
2000/04/26 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/25 | 375 | 375 | 375 | 375 | 1,000 |
2000/04/24 | 375 | 378 | 370 | 370 | 31,000 |
2000/04/21 | 380 | 380 | 375 | 375 | 13,000 |
2000/04/20 | 395 | 395 | 395 | 395 | 1,000 |
2000/04/19 | 380 | 380 | 370 | 370 | 6,000 |
2000/04/18 | 390 | 390 | 382 | 382 | 7,000 |
2000/04/17 | 394 | 394 | 383 | 383 | 28,000 |
2000/04/14 | 415 | 415 | 390 | 390 | 8,000 |
2000/04/13 | 400 | 400 | 400 | 400 | 3,000 |
2000/04/12 | 397 | 397 | 397 | 397 | 1,000 |
2000/04/11 | 402 | 404 | 401 | 401 | 6,000 |
2000/04/10 | 405 | 405 | 405 | 405 | 9,000 |
2000/04/07 | 403 | 408 | 400 | 408 | 6,000 |
2000/04/06 | 402 | 402 | 402 | 402 | 1,000 |
2000/04/05 | 411 | 411 | 402 | 402 | 4,000 |
2000/04/04 | 405 | 405 | 405 | 405 | 1,000 |
2000/04/03 | 408 | 408 | 401 | 401 | 8,000 |
2000/03/31 | 411 | 411 | 411 | 411 | 3,000 |
2000/03/30 | 408 | 411 | 408 | 411 | 6,000 |
2000/03/29 | 406 | 406 | 406 | 406 | 9,000 |
2000/03/28 | 430 | 431 | 406 | 406 | 3,000 |
2000/03/27 | 433 | 433 | 400 | 405 | 48,000 |
2000/03/24 | 407 | 408 | 403 | 403 | 13,000 |
2000/03/23 | 408 | 408 | 400 | 400 | 9,000 |
2000/03/22 | 405 | 408 | 405 | 408 | 2,000 |
2000/03/21 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/17 | 415 | 415 | 400 | 400 | 12,000 |
2000/03/16 | 400 | 400 | 395 | 395 | 4,000 |
2000/03/15 | 390 | 400 | 390 | 400 | 2,000 |
2000/03/14 | 420 | 420 | 385 | 385 | 21,000 |
2000/03/13 | 421 | 421 | 405 | 405 | 3,000 |
2000/03/10 | 415 | 415 | 396 | 411 | 34,000 |
2000/03/09 | 390 | 390 | 390 | 390 | 1,000 |
2000/03/08 | 385 | 386 | 385 | 386 | 4,000 |
2000/03/07 | 386 | 386 | 386 | 386 | 10,000 |
2000/03/06 | 396 | 397 | 396 | 396 | 5,000 |
2000/03/03 | 387 | 400 | 386 | 387 | 13,000 |
2000/03/02 | 406 | 406 | 371 | 371 | 5,000 |
2000/03/01 | 380 | 380 | 371 | 371 | 4,000 |
2000/02/29 | 395 | 395 | 395 | 395 | 2,000 |
2000/02/28 | 400 | 400 | 399 | 399 | 3,000 |
2000/02/25 | 365 | 400 | 365 | 400 | 4,000 |
2000/02/24 | 380 | 380 | 371 | 371 | 11,000 |
2000/02/23 | 380 | 380 | 370 | 370 | 17,000 |
2000/02/22 | 380 | 380 | 380 | 380 | 4,000 |
2000/02/21 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/18 | 390 | 390 | 385 | 385 | 2,000 |
2000/02/17 | 375 | 390 | 375 | 390 | 4,000 |
2000/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/15 | 385 | 385 | 385 | 385 | 2,000 |
2000/02/14 | 385 | 395 | 385 | 385 | 4,000 |
2000/02/10 | 395 | 395 | 395 | 395 | 1,000 |
2000/02/09 | 391 | 391 | 390 | 390 | 2,000 |
2000/02/08 | 405 | 405 | 390 | 390 | 5,000 |
2000/02/07 | 410 | 425 | 405 | 405 | 6,000 |
2000/02/04 | 410 | 410 | 405 | 405 | 2,000 |
2000/02/03 | 410 | 410 | 410 | 410 | 3,000 |
2000/02/02 | 390 | 390 | 390 | 390 | 3,000 |
2000/02/01 | 390 | 390 | 382 | 390 | 10,000 |
2000/01/31 | 385 | 385 | 385 | 385 | 3,000 |
2000/01/28 | 395 | 395 | 395 | 395 | 1,000 |
2000/01/27 | 395 | 400 | 395 | 400 | 2,000 |
2000/01/26 | 400 | 402 | 395 | 395 | 18,000 |
2000/01/25 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/24 | 410 | 410 | 410 | 410 | 3,000 |
2000/01/21 | 428 | 428 | 416 | 416 | 7,000 |
2000/01/20 | 439 | 439 | 439 | 439 | 1,000 |
2000/01/19 | 430 | 440 | 430 | 440 | 7,000 |
2000/01/18 | 430 | 440 | 425 | 440 | 4,000 |
2000/01/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/14 | 412 | 430 | 412 | 430 | 4,000 |
2000/01/13 | 379 | 402 | 378 | 401 | 20,000 |
2000/01/12 | 380 | 384 | 370 | 384 | 8,000 |
2000/01/11 | 380 | 380 | 380 | 380 | 3,000 |
2000/01/07 | 360 | 360 | 360 | 360 | 5,000 |
2000/01/06 | 350 | 380 | 350 | 360 | 4,000 |
2000/01/05 | 355 | 355 | 346 | 346 | 6,000 |
2000/01/04 | 355 | 355 | 355 | 355 | 3,000 |