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 |
|---|---|---|---|---|---|
| 2003/12/30 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/12/29 | 396 | 396 | 386 | 386 | 3,000 |
| 2003/12/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/12/25 | 395 | 395 | 395 | 395 | 21,000 |
| 2003/12/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/22 | 396 | 396 | 395 | 395 | 2,000 |
| 2003/12/19 | 397 | 397 | 395 | 395 | 3,000 |
| 2003/12/18 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/12/16 | 399 | 399 | 399 | 399 | 5,000 |
| 2003/12/15 | 403 | 406 | 403 | 406 | 2,000 |
| 2003/12/12 | 402 | 404 | 402 | 402 | 30,000 |
| 2003/12/11 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/12/10 | 399 | 400 | 399 | 400 | 3,000 |
| 2003/12/09 | 398 | 398 | 394 | 398 | 11,000 |
| 2003/12/08 | 398 | 398 | 398 | 398 | 3,000 |
| 2003/12/05 | 396 | 399 | 394 | 398 | 10,000 |
| 2003/12/04 | 381 | 381 | 381 | 381 | 5,000 |
| 2003/12/03 | 384 | 390 | 384 | 390 | 4,000 |
| 2003/12/02 | 388 | 388 | 387 | 387 | 5,000 |
| 2003/12/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/28 | 403 | 403 | 403 | 403 | 3,000 |
| 2003/11/27 | 400 | 400 | 399 | 399 | 2,000 |
| 2003/11/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/25 | 403 | 403 | 399 | 399 | 4,000 |
| 2003/11/21 | 400 | 401 | 400 | 401 | 3,000 |
| 2003/11/20 | 400 | 402 | 400 | 402 | 5,000 |
| 2003/11/19 | 410 | 418 | 410 | 410 | 13,000 |
| 2003/11/18 | 402 | 403 | 398 | 403 | 6,000 |
| 2003/11/17 | 407 | 407 | 402 | 402 | 4,000 |
| 2003/11/14 | 408 | 408 | 407 | 407 | 14,000 |
| 2003/11/13 | 411 | 413 | 411 | 413 | 3,000 |
| 2003/11/12 | 416 | 416 | 414 | 414 | 4,000 |
| 2003/11/11 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/11/10 | 418 | 418 | 414 | 415 | 7,000 |
| 2003/11/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/06 | 414 | 415 | 414 | 415 | 6,000 |
| 2003/11/05 | 410 | 410 | 410 | 410 | 7,000 |
| 2003/11/04 | 415 | 415 | 410 | 410 | 12,000 |
| 2003/10/31 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/10/30 | 409 | 409 | 405 | 405 | 8,000 |
| 2003/10/29 | 412 | 415 | 412 | 415 | 4,000 |
| 2003/10/28 | 411 | 411 | 406 | 406 | 7,000 |
| 2003/10/27 | 410 | 411 | 410 | 411 | 3,000 |
| 2003/10/24 | 405 | 410 | 405 | 410 | 4,000 |
| 2003/10/23 | 406 | 407 | 402 | 407 | 4,000 |
| 2003/10/22 | 406 | 410 | 406 | 410 | 10,000 |
| 2003/10/21 | 406 | 410 | 405 | 405 | 6,000 |
| 2003/10/20 | 399 | 410 | 396 | 400 | 26,000 |
| 2003/10/17 | 394 | 399 | 393 | 399 | 4,000 |
| 2003/10/16 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/10/15 | 405 | 405 | 395 | 395 | 13,000 |
| 2003/10/14 | 399 | 400 | 399 | 400 | 4,000 |
| 2003/10/10 | 394 | 394 | 394 | 394 | 5,000 |
| 2003/10/09 | 396 | 396 | 396 | 396 | 2,000 |
| 2003/10/08 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/10/07 | 393 | 393 | 393 | 393 | 2,000 |
| 2003/10/06 | 406 | 406 | 396 | 398 | 18,000 |
| 2003/10/03 | 399 | 405 | 392 | 405 | 12,000 |
| 2003/10/02 | 383 | 383 | 383 | 383 | 3,000 |
| 2003/10/01 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/30 | 386 | 386 | 381 | 381 | 7,000 |
| 2003/09/29 | 393 | 393 | 388 | 388 | 4,000 |
| 2003/09/26 | 385 | 385 | 383 | 383 | 2,000 |
| 2003/09/25 | 390 | 390 | 388 | 388 | 2,000 |
| 2003/09/24 | 390 | 398 | 390 | 398 | 3,000 |
| 2003/09/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/09/19 | 406 | 406 | 400 | 400 | 6,000 |
| 2003/09/18 | 398 | 399 | 398 | 399 | 4,000 |
| 2003/09/17 | 400 | 400 | 398 | 398 | 3,000 |
| 2003/09/16 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/09/12 | 409 | 409 | 396 | 396 | 42,000 |
| 2003/09/11 | 396 | 396 | 395 | 395 | 2,000 |
| 2003/09/10 | 399 | 399 | 399 | 399 | 3,000 |
| 2003/09/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/09/08 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/09/05 | 403 | 403 | 390 | 392 | 15,000 |
| 2003/09/04 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/09/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/09/02 | 395 | 395 | 392 | 392 | 3,000 |
| 2003/09/01 | 400 | 404 | 397 | 397 | 11,000 |
| 2003/08/29 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/08/28 | 396 | 396 | 396 | 396 | 2,000 |
| 2003/08/27 | 386 | 386 | 385 | 385 | 2,000 |
| 2003/08/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/08/25 | 399 | 399 | 395 | 395 | 4,000 |
| 2003/08/22 | 395 | 399 | 395 | 399 | 7,000 |
| 2003/08/21 | 400 | 400 | 399 | 399 | 6,000 |
| 2003/08/20 | 403 | 403 | 403 | 403 | 10,000 |
| 2003/08/19 | 402 | 402 | 392 | 396 | 7,000 |
| 2003/08/18 | 386 | 386 | 386 | 386 | 3,000 |
| 2003/08/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/08/14 | 384 | 387 | 384 | 387 | 3,000 |
| 2003/08/13 | 389 | 389 | 384 | 384 | 3,000 |
| 2003/08/11 | 393 | 393 | 388 | 388 | 3,000 |
| 2003/08/08 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/08/07 | 396 | 396 | 381 | 395 | 10,000 |
| 2003/08/06 | 394 | 394 | 391 | 391 | 5,000 |
| 2003/08/05 | 400 | 400 | 397 | 397 | 2,000 |
| 2003/08/04 | 406 | 406 | 405 | 405 | 5,000 |
| 2003/08/01 | 404 | 406 | 402 | 406 | 3,000 |
| 2003/07/31 | 403 | 403 | 403 | 403 | 2,000 |
| 2003/07/30 | 416 | 416 | 407 | 407 | 12,000 |
| 2003/07/29 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/07/28 | 404 | 404 | 404 | 404 | 2,000 |
| 2003/07/25 | 409 | 415 | 409 | 410 | 12,000 |
| 2003/07/24 | 400 | 404 | 400 | 404 | 5,000 |
| 2003/07/23 | 400 | 400 | 395 | 395 | 2,000 |
| 2003/07/22 | 396 | 409 | 396 | 409 | 3,000 |
| 2003/07/18 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/07/17 | 403 | 403 | 391 | 391 | 6,000 |
| 2003/07/16 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/07/15 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/07/14 | 418 | 420 | 415 | 416 | 4,000 |
| 2003/07/11 | 420 | 420 | 413 | 413 | 14,000 |
| 2003/07/10 | 416 | 416 | 415 | 415 | 3,000 |
| 2003/07/09 | 402 | 410 | 402 | 409 | 22,000 |
| 2003/07/08 | 397 | 410 | 397 | 401 | 23,000 |
| 2003/07/07 | 387 | 395 | 385 | 395 | 13,000 |
| 2003/07/04 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/07/03 | 390 | 390 | 381 | 381 | 3,000 |
| 2003/07/02 | 380 | 380 | 379 | 380 | 4,000 |
| 2003/07/01 | 373 | 378 | 373 | 378 | 3,000 |
| 2003/06/30 | 380 | 380 | 372 | 372 | 8,000 |
| 2003/06/27 | 375 | 375 | 372 | 372 | 4,000 |
| 2003/06/26 | 372 | 372 | 372 | 372 | 5,000 |
| 2003/06/25 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/06/24 | 381 | 381 | 380 | 380 | 7,000 |
| 2003/06/23 | 381 | 381 | 380 | 380 | 5,000 |
| 2003/06/20 | 387 | 387 | 381 | 386 | 6,000 |
| 2003/06/19 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/06/18 | 413 | 413 | 400 | 400 | 14,000 |
| 2003/06/17 | 408 | 420 | 405 | 420 | 19,000 |
| 2003/06/16 | 370 | 382 | 370 | 382 | 14,000 |
| 2003/06/13 | 346 | 367 | 346 | 367 | 37,000 |
| 2003/06/12 | 354 | 354 | 353 | 354 | 6,000 |
| 2003/06/11 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/06/10 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/06/09 | 345 | 348 | 345 | 348 | 3,000 |
| 2003/06/06 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/06/05 | 338 | 339 | 338 | 339 | 7,000 |
| 2003/06/04 | 348 | 348 | 338 | 338 | 4,000 |
| 2003/06/03 | 345 | 345 | 340 | 340 | 3,000 |
| 2003/06/02 | 343 | 345 | 343 | 345 | 4,000 |
| 2003/05/30 | 342 | 342 | 340 | 342 | 9,000 |
| 2003/05/29 | 329 | 332 | 329 | 332 | 5,000 |
| 2003/05/28 | 334 | 334 | 334 | 334 | 2,000 |
| 2003/05/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/23 | 329 | 330 | 329 | 330 | 8,000 |
| 2003/05/22 | 324 | 324 | 324 | 324 | 4,000 |
| 2003/05/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/19 | 328 | 328 | 320 | 320 | 3,000 |
| 2003/05/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/15 | 326 | 326 | 325 | 325 | 2,000 |
| 2003/05/14 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/05/13 | 327 | 329 | 327 | 329 | 5,000 |
| 2003/05/12 | 322 | 322 | 321 | 322 | 3,000 |
| 2003/05/09 | 321 | 321 | 316 | 320 | 5,000 |
| 2003/05/08 | 323 | 323 | 322 | 322 | 3,000 |
| 2003/05/07 | 320 | 321 | 320 | 321 | 4,000 |
| 2003/05/06 | 320 | 329 | 320 | 329 | 9,000 |
| 2003/05/02 | 316 | 320 | 316 | 320 | 2,000 |
| 2003/05/01 | 330 | 330 | 321 | 321 | 6,000 |
| 2003/04/30 | 321 | 325 | 321 | 325 | 2,000 |
| 2003/04/28 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/04/25 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/04/24 | 328 | 328 | 325 | 325 | 4,000 |
| 2003/04/22 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/04/21 | 330 | 330 | 329 | 330 | 20,000 |
| 2003/04/18 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/04/17 | 317 | 317 | 317 | 317 | 4,000 |
| 2003/04/16 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/04/15 | 329 | 330 | 325 | 330 | 15,000 |
| 2003/04/14 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/04/11 | 324 | 329 | 319 | 324 | 5,000 |
| 2003/04/10 | 323 | 323 | 321 | 321 | 4,000 |
| 2003/04/09 | 323 | 328 | 323 | 328 | 2,000 |
| 2003/04/08 | 323 | 323 | 323 | 323 | 8,000 |
| 2003/04/07 | 320 | 320 | 315 | 320 | 14,000 |
| 2003/04/04 | 312 | 321 | 312 | 321 | 24,000 |
| 2003/04/03 | 321 | 322 | 311 | 313 | 25,000 |
| 2003/04/02 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/04/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/03/31 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/03/28 | 331 | 331 | 326 | 326 | 6,000 |
| 2003/03/27 | 317 | 329 | 317 | 329 | 7,000 |
| 2003/03/26 | 309 | 319 | 309 | 317 | 9,000 |
| 2003/03/25 | 309 | 310 | 309 | 310 | 2,000 |
| 2003/03/24 | 311 | 311 | 309 | 309 | 2,000 |
| 2003/03/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/19 | 302 | 302 | 297 | 297 | 4,000 |
| 2003/03/18 | 305 | 307 | 305 | 307 | 13,000 |
| 2003/03/17 | 300 | 300 | 298 | 300 | 11,000 |
| 2003/03/14 | 285 | 291 | 285 | 291 | 38,000 |
| 2003/03/13 | 298 | 300 | 290 | 290 | 6,000 |
| 2003/03/12 | 300 | 300 | 298 | 298 | 7,000 |
| 2003/03/11 | 300 | 306 | 300 | 306 | 8,000 |
| 2003/03/10 | 308 | 313 | 305 | 305 | 14,000 |
| 2003/03/07 | 313 | 313 | 313 | 313 | 3,000 |
| 2003/03/06 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/03/05 | 306 | 319 | 306 | 319 | 5,000 |
| 2003/03/04 | 317 | 320 | 317 | 320 | 19,000 |
| 2003/03/03 | 311 | 320 | 311 | 320 | 7,000 |
| 2003/02/28 | 324 | 324 | 320 | 320 | 24,000 |
| 2003/02/27 | 319 | 320 | 315 | 318 | 19,000 |
| 2003/02/26 | 319 | 322 | 319 | 322 | 29,000 |
| 2003/02/25 | 322 | 322 | 313 | 314 | 9,000 |
| 2003/02/24 | 323 | 323 | 319 | 319 | 5,000 |
| 2003/02/21 | 318 | 319 | 318 | 319 | 2,000 |
| 2003/02/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/19 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/02/18 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/02/17 | 325 | 327 | 324 | 325 | 8,000 |
| 2003/02/14 | 312 | 312 | 312 | 312 | 10,000 |
| 2003/02/13 | 318 | 318 | 312 | 315 | 9,000 |
| 2003/02/12 | 316 | 318 | 316 | 318 | 7,000 |
| 2003/02/10 | 310 | 324 | 308 | 316 | 39,000 |
| 2003/02/07 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/02/06 | 296 | 296 | 290 | 296 | 17,000 |
| 2003/02/05 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/02/04 | 293 | 293 | 293 | 293 | 10,000 |
| 2003/02/03 | 300 | 300 | 300 | 300 | 12,000 |
| 2003/01/31 | 300 | 300 | 300 | 300 | 9,000 |
| 2003/01/30 | 295 | 300 | 295 | 300 | 2,000 |
| 2003/01/29 | 301 | 305 | 301 | 305 | 3,000 |
| 2003/01/28 | 309 | 309 | 301 | 301 | 5,000 |
| 2003/01/27 | 310 | 310 | 304 | 308 | 18,000 |
| 2003/01/24 | 310 | 310 | 309 | 310 | 15,000 |
| 2003/01/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/22 | 319 | 319 | 314 | 315 | 12,000 |
| 2003/01/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/20 | 313 | 320 | 313 | 320 | 7,000 |
| 2003/01/17 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/01/16 | 310 | 311 | 310 | 311 | 3,000 |
| 2003/01/15 | 310 | 314 | 310 | 314 | 5,000 |
| 2003/01/14 | 315 | 320 | 310 | 310 | 12,000 |
| 2003/01/10 | 300 | 301 | 300 | 301 | 6,000 |
| 2003/01/09 | 301 | 301 | 301 | 301 | 3,000 |
| 2003/01/08 | 300 | 303 | 300 | 300 | 8,000 |
| 2003/01/07 | 300 | 301 | 300 | 301 | 4,000 |