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
2004/12/30 458 460 446 446 12,000
2004/12/29 439 444 439 442 12,000
2004/12/28 448 448 444 444 7,000
2004/12/27 443 446 443 445 3,000
2004/12/24 438 438 436 436 12,000
2004/12/22 436 436 434 436 8,000
2004/12/21 439 439 435 439 9,000
2004/12/20 438 438 438 438 1,000
2004/12/17 446 446 446 446 1,000
2004/12/16 448 448 448 448 1,000
2004/12/15 447 447 447 447 1,000
2004/12/14 455 455 446 448 5,000
2004/12/13 450 460 450 456 25,000
2004/12/10 430 435 429 435 42,000
2004/12/09 433 433 433 433 1,000
2004/12/08 435 436 434 435 21,000
2004/12/07 433 435 433 434 7,000
2004/12/06 429 429 429 429 1,000
2004/12/03 427 427 426 426 2,000
2004/12/02 427 427 427 427 1,000
2004/12/01 433 433 429 429 20,000
2004/11/30 433 433 432 433 4,000
2004/11/29 440 440 439 440 7,000
2004/11/26 440 445 439 440 41,000
2004/11/25 436 436 436 436 1,000
2004/11/24 432 434 432 434 2,000
2004/11/22 435 435 435 435 1,000
2004/11/19 441 441 441 441 2,000
2004/11/18 440 440 440 440 4,000
2004/11/17 439 440 439 440 2,000
2004/11/16 439 439 439 439 2,000
2004/11/15 432 434 432 434 7,000
2004/11/12 431 431 430 430 6,000
2004/11/11 430 430 430 430 1,000
2004/11/10 434 434 432 434 22,000
2004/11/09 432 432 430 430 3,000
2004/11/08 432 432 432 432 1,000
2004/11/05 435 435 430 434 9,000
2004/11/04 427 433 426 431 28,000
2004/11/02 420 420 420 420 3,000
2004/11/01 422 422 421 421 2,000
2004/10/29 421 421 421 421 1,000
2004/10/28 426 426 421 421 6,000
2004/10/27 421 421 421 421 10,000
2004/10/26 420 420 420 420 1,000
2004/10/25 429 429 420 428 27,000
2004/10/22 419 419 415 415 2,000
2004/10/21 428 429 414 422 9,000
2004/10/20 426 426 424 424 3,000
2004/10/19 430 430 430 430 1,000
2004/10/18 430 430 429 429 7,000
2004/10/15 433 433 428 429 4,000
2004/10/14 436 436 436 436 3,000
2004/10/13 439 440 437 437 8,000
2004/10/12 436 439 436 436 6,000
2004/10/08 432 432 432 432 1,000
2004/10/07 439 439 439 439 4,000
2004/10/06 439 440 436 436 9,000
2004/10/05 440 440 429 429 3,000
2004/10/04 440 440 440 440 4,000
2004/10/01 436 436 435 435 3,000
2004/09/30 440 440 421 421 6,000
2004/09/29 439 439 435 435 2,000
2004/09/28 439 439 439 439 2,000
2004/09/27 429 446 429 446 2,000
2004/09/24 420 420 420 420 5,000
2004/09/22 436 436 436 436 2,000
2004/09/21 441 441 441 441 3,000
2004/09/17 445 445 445 445 2,000
2004/09/16 446 447 438 446 9,000
2004/09/15 448 448 448 448 1,000
2004/09/14 432 432 432 432 1,000
2004/09/13 448 448 443 443 5,000
2004/09/10 443 448 441 448 41,000
2004/09/09 445 446 445 446 3,000
2004/09/08 446 446 446 446 1,000
2004/09/07 451 455 451 452 9,000
2004/09/06 451 451 451 451 1,000
2004/09/03 449 451 445 445 32,000
2004/09/02 448 450 448 450 14,000
2004/09/01 446 449 444 449 4,000
2004/08/31 438 449 438 449 7,000
2004/08/30 451 451 451 451 2,000
2004/08/27 450 450 450 450 9,000
2004/08/26 451 451 451 451 3,000
2004/08/25 440 445 440 445 5,000
2004/08/24 454 454 450 450 8,000
2004/08/23 446 446 446 446 2,000
2004/08/20 443 444 438 443 7,000
2004/08/19 441 443 440 443 11,000
2004/08/18 437 437 437 437 3,000
2004/08/17 435 435 435 435 2,000
2004/08/16 438 438 433 433 3,000
2004/08/13 439 439 439 439 4,000
2004/08/12 443 443 441 442 6,000
2004/08/11 438 439 438 439 3,000
2004/08/10 439 439 439 439 1,000
2004/08/09 431 440 426 440 16,000
2004/08/06 432 437 431 437 22,000
2004/08/05 430 430 428 428 3,000
2004/08/04 440 440 430 430 10,000
2004/08/03 439 440 439 439 9,000
2004/08/02 437 437 437 437 1,000
2004/07/30 430 435 427 435 12,000
2004/07/29 427 427 420 420 3,000
2004/07/28 437 437 427 431 5,000
2004/07/27 439 439 439 439 1,000
2004/07/26 441 443 441 443 2,000
2004/07/23 451 451 435 442 33,000
2004/07/22 454 455 454 454 6,000
2004/07/21 455 455 454 455 4,000
2004/07/20 448 448 448 448 1,000
2004/07/16 440 440 440 440 3,000
2004/07/15 444 449 444 444 15,000
2004/07/14 445 445 439 441 4,000
2004/07/13 444 444 444 444 1,000
2004/07/12 445 447 445 447 3,000
2004/07/09 439 439 439 439 6,000
2004/07/08 432 432 429 429 2,000
2004/07/07 446 446 432 432 13,000
2004/07/06 444 445 444 445 5,000
2004/07/05 434 440 434 440 10,000
2004/07/02 439 440 437 438 14,000
2004/07/01 442 442 442 442 1,000
2004/06/30 440 440 440 440 1,000
2004/06/29 445 445 445 445 4,000
2004/06/28 442 442 440 440 6,000
2004/06/25 450 450 440 440 11,000
2004/06/24 443 448 438 448 11,000
2004/06/23 441 448 433 444 17,000
2004/06/22 441 441 441 441 1,000
2004/06/21 427 445 427 440 16,000
2004/06/18 432 432 432 432 2,000
2004/06/17 434 434 434 434 1,000
2004/06/16 433 433 432 432 4,000
2004/06/15 434 434 434 434 2,000
2004/06/14 445 446 445 446 5,000
2004/06/11 440 445 433 433 46,000
2004/06/10 445 445 443 443 3,000
2004/06/09 439 440 438 440 4,000
2004/06/08 430 430 429 430 8,000
2004/06/07 425 434 425 434 9,000
2004/06/04 424 425 424 425 2,000
2004/06/03 428 430 417 417 7,000
2004/06/02 420 425 420 424 8,000
2004/06/01 416 416 416 416 1,000
2004/05/31 425 425 421 421 2,000
2004/05/28 429 429 429 429 2,000
2004/05/27 423 423 415 419 5,000
2004/05/26 425 426 425 426 14,000
2004/05/25 418 420 418 420 4,000
2004/05/24 434 434 427 427 5,000
2004/05/21 426 436 426 430 23,000
2004/05/20 411 421 411 421 4,000
2004/05/19 405 410 405 410 4,000
2004/05/18 388 400 388 400 11,000
2004/05/17 435 435 385 388 19,000
2004/05/14 441 447 436 436 20,000
2004/05/13 463 465 450 451 21,000
2004/05/12 436 469 436 462 27,000
2004/05/11 428 436 418 431 33,000
2004/05/10 490 495 433 433 85,000
2004/05/07 490 495 476 495 124,000
2004/05/06 455 492 455 480 128,000
2004/04/30 441 451 425 450 49,000
2004/04/28 410 440 410 440 42,000
2004/04/27 414 421 410 410 21,000
2004/04/26 408 411 408 411 9,000
2004/04/23 403 404 403 404 2,000
2004/04/22 405 405 400 400 4,000
2004/04/21 405 405 400 400 12,000
2004/04/20 410 410 410 410 6,000
2004/04/19 405 405 400 402 12,000
2004/04/16 410 410 405 405 4,000
2004/04/15 407 407 404 404 16,000
2004/04/14 406 408 406 408 2,000
2004/04/13 408 408 405 405 3,000
2004/04/12 410 410 408 408 2,000
2004/04/09 403 403 403 403 4,000
2004/04/08 406 406 406 406 1,000
2004/04/07 409 413 409 413 3,000
2004/04/06 415 415 412 412 2,000
2004/04/05 411 420 411 420 8,000
2004/04/02 409 410 409 410 6,000
2004/04/01 416 418 416 416 5,000
2004/03/31 415 415 407 412 4,000
2004/03/30 411 411 411 411 1,000
2004/03/29 417 418 417 418 15,000
2004/03/26 404 412 404 412 5,000
2004/03/25 403 403 401 401 2,000
2004/03/24 405 406 405 406 4,000
2004/03/23 400 400 400 400 3,000
2004/03/22 400 400 394 394 12,000
2004/03/19 401 401 400 400 3,000
2004/03/18 398 406 398 406 16,000
2004/03/17 394 403 394 403 9,000
2004/03/16 392 394 392 394 3,000
2004/03/15 390 403 390 398 14,000
2004/03/12 382 386 382 386 26,000
2004/03/11 398 398 391 391 3,000
2004/03/10 396 396 394 394 13,000
2004/03/09 392 393 392 393 10,000
2004/03/08 391 391 390 391 3,000
2004/03/05 390 390 386 387 21,000
2004/03/04 381 385 381 385 5,000
2004/03/03 384 384 384 384 1,000
2004/03/02 386 386 381 381 4,000
2004/03/01 377 380 375 380 7,000
2004/02/27 365 369 365 369 4,000
2004/02/26 378 379 372 374 10,000
2004/02/25 379 379 370 379 17,000
2004/02/24 376 379 376 379 2,000
2004/02/23 375 383 375 382 5,000
2004/02/20 379 379 379 379 1,000
2004/02/19 379 379 378 379 4,000
2004/02/18 383 389 383 389 6,000
2004/02/17 373 385 373 385 16,000
2004/02/16 374 374 374 374 1,000
2004/02/13 364 364 364 364 1,000
2004/02/12 365 365 360 360 9,000
2004/02/10 375 375 370 370 6,000
2004/02/09 368 372 367 372 33,000
2004/02/06 370 370 370 370 1,000
2004/02/05 373 374 373 374 3,000
2004/02/04 380 380 374 374 8,000
2004/02/03 381 381 380 380 2,000
2004/02/02 379 379 379 379 3,000
2004/01/30 376 376 372 372 3,000
2004/01/29 376 382 376 377 21,000
2004/01/28 389 389 389 389 3,000
2004/01/27 389 389 388 388 2,000
2004/01/26 398 400 388 388 13,000
2004/01/23 396 396 396 396 2,000
2004/01/22 400 400 395 395 4,000
2004/01/21 409 409 400 400 4,000
2004/01/20 396 396 395 395 2,000
2004/01/19 398 398 392 392 3,000
2004/01/16 405 405 405 405 1,000
2004/01/15 401 401 400 401 3,000
2004/01/14 411 411 411 411 4,000
2004/01/13 400 406 400 406 6,000
2004/01/09 399 399 396 399 8,000
2004/01/08 399 400 399 400 19,000
2004/01/07 402 402 392 392 10,000
2004/01/06 405 405 405 405 2,000
2004/01/05 394 395 394 395 2,000

このページの先頭へ