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 |
---|---|---|---|---|---|
2001/12/28 | 370 | 373 | 370 | 373 | 8,000 |
2001/12/27 | 371 | 371 | 365 | 370 | 7,000 |
2001/12/26 | 370 | 372 | 370 | 371 | 5,000 |
2001/12/25 | 365 | 367 | 360 | 361 | 13,000 |
2001/12/21 | 360 | 360 | 360 | 360 | 1,000 |
2001/12/20 | 361 | 361 | 360 | 360 | 5,000 |
2001/12/19 | 366 | 369 | 361 | 362 | 9,000 |
2001/12/18 | 365 | 365 | 365 | 365 | 6,000 |
2001/12/17 | 371 | 371 | 365 | 365 | 4,000 |
2001/12/14 | 365 | 365 | 365 | 365 | 29,000 |
2001/12/13 | 375 | 375 | 375 | 375 | 1,000 |
2001/12/12 | 386 | 386 | 386 | 386 | 1,000 |
2001/12/11 | 387 | 387 | 361 | 361 | 22,000 |
2001/12/10 | 386 | 386 | 386 | 386 | 1,000 |
2001/12/07 | 360 | 360 | 359 | 359 | 10,000 |
2001/12/06 | 355 | 360 | 355 | 356 | 5,000 |
2001/12/05 | 362 | 362 | 357 | 357 | 8,000 |
2001/12/04 | 364 | 364 | 360 | 360 | 8,000 |
2001/12/03 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/30 | 371 | 371 | 365 | 365 | 4,000 |
2001/11/29 | 390 | 390 | 389 | 390 | 4,000 |
2001/11/28 | 380 | 380 | 380 | 380 | 4,000 |
2001/11/27 | 381 | 381 | 381 | 381 | 1,000 |
2001/11/26 | 373 | 373 | 373 | 373 | 1,000 |
2001/11/22 | 370 | 370 | 370 | 370 | 5,000 |
2001/11/21 | 366 | 366 | 366 | 366 | 1,000 |
2001/11/20 | 381 | 381 | 372 | 372 | 12,000 |
2001/11/19 | 379 | 379 | 379 | 379 | 2,000 |
2001/11/16 | 379 | 379 | 379 | 379 | 1,000 |
2001/11/15 | 380 | 383 | 380 | 383 | 3,000 |
2001/11/14 | 368 | 368 | 368 | 368 | 2,000 |
2001/11/13 | 383 | 383 | 363 | 365 | 5,000 |
2001/11/12 | 371 | 381 | 371 | 381 | 2,000 |
2001/11/09 | 380 | 380 | 360 | 362 | 9,000 |
2001/11/08 | 386 | 390 | 386 | 390 | 2,000 |
2001/11/07 | 400 | 400 | 391 | 391 | 25,000 |
2001/11/06 | 400 | 400 | 390 | 390 | 7,000 |
2001/11/05 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/02 | 391 | 391 | 391 | 391 | 1,000 |
2001/11/01 | 396 | 404 | 396 | 403 | 10,000 |
2001/10/31 | 395 | 395 | 395 | 395 | 1,000 |
2001/10/30 | 408 | 410 | 408 | 410 | 3,000 |
2001/10/29 | 406 | 415 | 405 | 415 | 8,000 |
2001/10/26 | 401 | 401 | 401 | 401 | 1,000 |
2001/10/25 | 387 | 402 | 387 | 402 | 2,000 |
2001/10/24 | 400 | 400 | 389 | 394 | 43,000 |
2001/10/23 | 390 | 392 | 388 | 392 | 7,000 |
2001/10/22 | 386 | 386 | 379 | 386 | 19,000 |
2001/10/19 | 362 | 370 | 361 | 370 | 4,000 |
2001/10/18 | 365 | 365 | 365 | 365 | 4,000 |
2001/10/17 | 379 | 379 | 360 | 360 | 6,000 |
2001/10/16 | 372 | 372 | 370 | 370 | 9,000 |
2001/10/15 | 369 | 369 | 369 | 369 | 1,000 |
2001/10/12 | 378 | 378 | 368 | 368 | 3,000 |
2001/10/11 | 365 | 365 | 365 | 365 | 2,000 |
2001/10/10 | 375 | 375 | 370 | 370 | 9,000 |
2001/10/09 | 373 | 375 | 371 | 375 | 8,000 |
2001/10/05 | 388 | 388 | 375 | 375 | 3,000 |
2001/10/04 | 390 | 390 | 389 | 389 | 2,000 |
2001/10/03 | 385 | 390 | 385 | 390 | 4,000 |
2001/10/02 | 365 | 365 | 365 | 365 | 1,000 |
2001/10/01 | 350 | 365 | 350 | 365 | 4,000 |
2001/09/28 | 356 | 365 | 351 | 365 | 6,000 |
2001/09/27 | 349 | 349 | 348 | 348 | 3,000 |
2001/09/26 | 360 | 360 | 357 | 359 | 3,000 |
2001/09/25 | 359 | 359 | 355 | 355 | 3,000 |
2001/09/21 | 350 | 351 | 350 | 351 | 3,000 |
2001/09/20 | 364 | 364 | 359 | 360 | 7,000 |
2001/09/19 | 361 | 365 | 361 | 365 | 2,000 |
2001/09/18 | 346 | 361 | 346 | 361 | 3,000 |
2001/09/17 | 351 | 351 | 344 | 347 | 11,000 |
2001/09/14 | 366 | 366 | 366 | 366 | 13,000 |
2001/09/13 | 348 | 358 | 348 | 358 | 4,000 |
2001/09/12 | 366 | 366 | 360 | 360 | 2,000 |
2001/09/11 | 390 | 390 | 380 | 380 | 2,000 |
2001/09/10 | 399 | 399 | 390 | 397 | 14,000 |
2001/09/07 | 382 | 382 | 380 | 380 | 2,000 |
2001/09/06 | 385 | 385 | 384 | 384 | 3,000 |
2001/09/05 | 371 | 371 | 371 | 371 | 4,000 |
2001/09/04 | 380 | 380 | 369 | 369 | 5,000 |
2001/09/03 | 380 | 380 | 376 | 376 | 30,000 |
2001/08/31 | 411 | 411 | 393 | 393 | 11,000 |
2001/08/30 | 400 | 400 | 396 | 396 | 4,000 |
2001/08/29 | 408 | 408 | 403 | 405 | 5,000 |
2001/08/28 | 420 | 420 | 416 | 419 | 12,000 |
2001/08/27 | 420 | 421 | 420 | 421 | 38,000 |
2001/08/24 | 421 | 424 | 415 | 415 | 5,000 |
2001/08/23 | 425 | 425 | 425 | 425 | 2,000 |
2001/08/22 | 415 | 415 | 415 | 415 | 4,000 |
2001/08/21 | 411 | 414 | 411 | 414 | 10,000 |
2001/08/20 | 421 | 421 | 420 | 420 | 8,000 |
2001/08/17 | 422 | 430 | 421 | 421 | 9,000 |
2001/08/16 | 430 | 430 | 420 | 421 | 7,000 |
2001/08/15 | 433 | 433 | 430 | 430 | 8,000 |
2001/08/14 | 420 | 430 | 420 | 430 | 4,000 |
2001/08/13 | 432 | 432 | 420 | 420 | 2,000 |
2001/08/10 | 434 | 434 | 434 | 434 | 7,000 |
2001/08/09 | 423 | 423 | 419 | 419 | 2,000 |
2001/08/08 | 421 | 421 | 420 | 420 | 3,000 |
2001/08/07 | 421 | 421 | 421 | 421 | 1,000 |
2001/08/06 | 422 | 422 | 420 | 421 | 8,000 |
2001/08/03 | 432 | 432 | 432 | 432 | 3,000 |
2001/08/02 | 428 | 430 | 427 | 430 | 4,000 |
2001/08/01 | 421 | 430 | 420 | 429 | 7,000 |
2001/07/31 | 425 | 425 | 420 | 420 | 2,000 |
2001/07/30 | 435 | 435 | 423 | 435 | 9,000 |
2001/07/27 | 434 | 434 | 429 | 429 | 6,000 |
2001/07/26 | 431 | 432 | 431 | 432 | 7,000 |
2001/07/25 | 430 | 435 | 430 | 435 | 6,000 |
2001/07/24 | 436 | 436 | 435 | 435 | 6,000 |
2001/07/23 | 431 | 431 | 430 | 431 | 4,000 |
2001/07/19 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/18 | 447 | 447 | 447 | 447 | 1,000 |
2001/07/17 | 435 | 442 | 435 | 442 | 12,000 |
2001/07/13 | 438 | 438 | 438 | 438 | 2,000 |
2001/07/12 | 434 | 435 | 432 | 432 | 4,000 |
2001/07/11 | 457 | 459 | 440 | 440 | 7,000 |
2001/07/10 | 432 | 453 | 432 | 452 | 12,000 |
2001/07/09 | 445 | 455 | 430 | 431 | 13,000 |
2001/07/06 | 458 | 458 | 448 | 450 | 12,000 |
2001/07/05 | 458 | 458 | 458 | 458 | 2,000 |
2001/07/04 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/03 | 460 | 463 | 460 | 460 | 6,000 |
2001/07/02 | 462 | 462 | 462 | 462 | 2,000 |
2001/06/29 | 465 | 475 | 465 | 470 | 18,000 |
2001/06/28 | 475 | 475 | 470 | 470 | 7,000 |
2001/06/27 | 480 | 480 | 480 | 480 | 3,000 |
2001/06/26 | 486 | 486 | 475 | 480 | 5,000 |
2001/06/25 | 491 | 491 | 486 | 486 | 4,000 |
2001/06/22 | 485 | 491 | 485 | 491 | 5,000 |
2001/06/21 | 482 | 483 | 482 | 483 | 2,000 |
2001/06/20 | 470 | 472 | 470 | 471 | 4,000 |
2001/06/19 | 470 | 471 | 470 | 471 | 12,000 |
2001/06/18 | 475 | 475 | 470 | 470 | 12,000 |
2001/06/15 | 480 | 482 | 475 | 475 | 11,000 |
2001/06/14 | 484 | 490 | 484 | 489 | 6,000 |
2001/06/13 | 490 | 495 | 489 | 489 | 10,000 |
2001/06/12 | 500 | 505 | 490 | 490 | 15,000 |
2001/06/11 | 511 | 519 | 510 | 515 | 30,000 |
2001/06/08 | 512 | 512 | 495 | 501 | 52,000 |
2001/06/07 | 519 | 519 | 511 | 512 | 27,000 |
2001/06/06 | 520 | 520 | 515 | 517 | 40,000 |
2001/06/05 | 522 | 522 | 515 | 521 | 43,000 |
2001/06/04 | 527 | 528 | 520 | 525 | 52,000 |
2001/06/01 | 509 | 517 | 508 | 517 | 78,000 |
2001/05/31 | 517 | 520 | 510 | 510 | 95,000 |
2001/05/30 | 513 | 520 | 512 | 519 | 106,000 |
2001/05/29 | 494 | 503 | 485 | 503 | 52,000 |
2001/05/28 | 482 | 490 | 482 | 489 | 32,000 |
2001/05/25 | 485 | 485 | 482 | 482 | 2,000 |
2001/05/24 | 490 | 490 | 485 | 485 | 9,000 |
2001/05/23 | 485 | 490 | 485 | 490 | 13,000 |
2001/05/22 | 480 | 485 | 479 | 485 | 10,000 |
2001/05/21 | 477 | 485 | 477 | 485 | 6,000 |
2001/05/18 | 490 | 490 | 490 | 490 | 7,000 |
2001/05/17 | 490 | 490 | 490 | 490 | 1,000 |
2001/05/16 | 483 | 483 | 482 | 482 | 3,000 |
2001/05/15 | 482 | 494 | 475 | 494 | 16,000 |
2001/05/14 | 496 | 496 | 486 | 486 | 17,000 |
2001/05/11 | 517 | 519 | 500 | 500 | 61,000 |
2001/05/10 | 510 | 520 | 501 | 514 | 42,000 |
2001/05/09 | 488 | 500 | 485 | 500 | 37,000 |
2001/05/08 | 494 | 494 | 487 | 487 | 10,000 |
2001/05/07 | 492 | 494 | 485 | 490 | 10,000 |
2001/05/02 | 480 | 492 | 475 | 492 | 21,000 |
2001/05/01 | 470 | 480 | 470 | 480 | 6,000 |
2001/04/27 | 483 | 483 | 474 | 480 | 22,000 |
2001/04/26 | 466 | 473 | 466 | 473 | 13,000 |
2001/04/25 | 450 | 466 | 450 | 466 | 19,000 |
2001/04/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/23 | 450 | 455 | 449 | 450 | 18,000 |
2001/04/20 | 445 | 448 | 444 | 445 | 5,000 |
2001/04/19 | 444 | 445 | 443 | 445 | 5,000 |
2001/04/18 | 437 | 440 | 432 | 440 | 6,000 |
2001/04/17 | 450 | 450 | 435 | 435 | 20,000 |
2001/04/16 | 450 | 450 | 435 | 444 | 4,000 |
2001/04/13 | 440 | 440 | 430 | 430 | 3,000 |
2001/04/12 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/11 | 424 | 430 | 424 | 430 | 4,000 |
2001/04/10 | 443 | 449 | 443 | 449 | 4,000 |
2001/04/09 | 451 | 451 | 451 | 451 | 2,000 |
2001/04/06 | 453 | 453 | 449 | 449 | 4,000 |
2001/04/05 | 420 | 438 | 420 | 435 | 10,000 |
2001/04/04 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/03 | 423 | 423 | 423 | 423 | 1,000 |
2001/04/02 | 415 | 415 | 411 | 412 | 6,000 |
2001/03/30 | 411 | 415 | 411 | 414 | 8,000 |
2001/03/29 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/28 | 425 | 425 | 420 | 420 | 2,000 |
2001/03/27 | 430 | 430 | 423 | 427 | 37,000 |
2001/03/26 | 415 | 435 | 410 | 434 | 22,000 |
2001/03/23 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/22 | 428 | 428 | 423 | 423 | 7,000 |
2001/03/21 | 414 | 419 | 414 | 419 | 10,000 |
2001/03/19 | 415 | 418 | 401 | 401 | 6,000 |
2001/03/16 | 410 | 419 | 410 | 419 | 5,000 |
2001/03/15 | 402 | 402 | 398 | 398 | 6,000 |
2001/03/14 | 406 | 408 | 406 | 408 | 4,000 |
2001/03/13 | 417 | 417 | 404 | 404 | 6,000 |
2001/03/12 | 420 | 431 | 420 | 427 | 4,000 |
2001/03/09 | 435 | 435 | 421 | 421 | 19,000 |
2001/03/08 | 420 | 420 | 420 | 420 | 6,000 |
2001/03/07 | 439 | 439 | 420 | 420 | 2,000 |
2001/03/06 | 419 | 420 | 419 | 420 | 2,000 |
2001/03/05 | 437 | 437 | 429 | 429 | 4,000 |
2001/03/02 | 437 | 437 | 431 | 431 | 22,000 |
2001/03/01 | 436 | 437 | 435 | 437 | 8,000 |
2001/02/28 | 433 | 433 | 433 | 433 | 1,000 |
2001/02/27 | 451 | 469 | 451 | 469 | 11,000 |
2001/02/26 | 438 | 438 | 438 | 438 | 3,000 |
2001/02/23 | 438 | 448 | 438 | 448 | 6,000 |
2001/02/22 | 432 | 432 | 432 | 432 | 3,000 |
2001/02/21 | 435 | 445 | 433 | 445 | 8,000 |
2001/02/20 | 428 | 435 | 421 | 432 | 7,000 |
2001/02/19 | 425 | 426 | 423 | 426 | 8,000 |
2001/02/16 | 420 | 425 | 420 | 425 | 11,000 |
2001/02/15 | 415 | 415 | 415 | 415 | 3,000 |
2001/02/14 | 412 | 412 | 407 | 407 | 3,000 |
2001/02/13 | 400 | 401 | 385 | 401 | 24,000 |
2001/02/09 | 395 | 399 | 390 | 392 | 22,000 |
2001/02/08 | 402 | 402 | 394 | 394 | 3,000 |
2001/02/07 | 410 | 410 | 405 | 405 | 5,000 |
2001/02/06 | 410 | 410 | 410 | 410 | 5,000 |
2001/02/05 | 390 | 410 | 390 | 405 | 11,000 |
2001/02/02 | 390 | 400 | 390 | 394 | 5,000 |
2001/02/01 | 405 | 405 | 400 | 400 | 4,000 |
2001/01/31 | 400 | 400 | 399 | 399 | 21,000 |
2001/01/30 | 400 | 400 | 400 | 400 | 6,000 |
2001/01/29 | 400 | 405 | 400 | 405 | 2,000 |
2001/01/26 | 402 | 402 | 402 | 402 | 2,000 |
2001/01/25 | 417 | 417 | 417 | 417 | 1,000 |
2001/01/24 | 418 | 418 | 413 | 417 | 4,000 |
2001/01/23 | 405 | 410 | 405 | 407 | 4,000 |
2001/01/22 | 395 | 395 | 395 | 395 | 1,000 |
2001/01/19 | 399 | 401 | 395 | 401 | 5,000 |
2001/01/18 | 399 | 399 | 393 | 393 | 3,000 |
2001/01/17 | 395 | 395 | 389 | 389 | 4,000 |
2001/01/16 | 395 | 395 | 395 | 395 | 2,000 |
2001/01/15 | 390 | 390 | 390 | 390 | 3,000 |
2001/01/12 | 385 | 385 | 385 | 385 | 1,000 |
2001/01/11 | 390 | 390 | 390 | 390 | 2,000 |
2001/01/10 | 400 | 400 | 391 | 395 | 15,000 |
2001/01/09 | 395 | 395 | 390 | 390 | 2,000 |
2001/01/05 | 400 | 400 | 400 | 400 | 6,000 |
2001/01/04 | 389 | 405 | 389 | 396 | 10,000 |