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 |
|---|---|---|---|---|---|
| 2005/12/30 | 838 | 838 | 838 | 838 | 2,000 |
| 2005/12/29 | 827 | 836 | 823 | 836 | 26,000 |
| 2005/12/28 | 835 | 835 | 815 | 815 | 4,000 |
| 2005/12/27 | 821 | 825 | 821 | 825 | 3,000 |
| 2005/12/26 | 879 | 879 | 857 | 857 | 17,000 |
| 2005/12/22 | 874 | 880 | 869 | 869 | 7,000 |
| 2005/12/21 | 873 | 878 | 873 | 878 | 3,000 |
| 2005/12/20 | 874 | 874 | 874 | 874 | 1,000 |
| 2005/12/19 | 876 | 881 | 874 | 881 | 6,000 |
| 2005/12/16 | 880 | 885 | 859 | 875 | 12,000 |
| 2005/12/15 | 912 | 914 | 880 | 906 | 90,000 |
| 2005/12/14 | 945 | 945 | 932 | 932 | 3,000 |
| 2005/12/13 | 949 | 949 | 949 | 949 | 1,000 |
| 2005/12/12 | 950 | 954 | 950 | 954 | 5,000 |
| 2005/12/09 | 927 | 948 | 927 | 948 | 35,000 |
| 2005/12/08 | 922 | 937 | 922 | 937 | 3,000 |
| 2005/12/07 | 947 | 947 | 947 | 947 | 2,000 |
| 2005/12/06 | 930 | 949 | 930 | 949 | 4,000 |
| 2005/12/05 | 942 | 942 | 932 | 939 | 6,000 |
| 2005/12/02 | 944 | 953 | 944 | 953 | 4,000 |
| 2005/12/01 | 919 | 934 | 919 | 934 | 25,000 |
| 2005/11/30 | 928 | 930 | 927 | 927 | 3,000 |
| 2005/11/29 | 930 | 950 | 930 | 950 | 4,000 |
| 2005/11/28 | 949 | 949 | 916 | 916 | 4,000 |
| 2005/11/25 | 949 | 949 | 949 | 949 | 1,000 |
| 2005/11/24 | 945 | 945 | 937 | 942 | 42,000 |
| 2005/11/22 | 931 | 938 | 929 | 938 | 9,000 |
| 2005/11/21 | 931 | 931 | 921 | 921 | 2,000 |
| 2005/11/18 | 930 | 931 | 930 | 931 | 2,000 |
| 2005/11/17 | 901 | 921 | 901 | 921 | 7,000 |
| 2005/11/16 | 934 | 934 | 901 | 901 | 2,000 |
| 2005/11/15 | 934 | 935 | 934 | 935 | 4,000 |
| 2005/11/14 | 930 | 935 | 930 | 935 | 4,000 |
| 2005/11/11 | 899 | 910 | 899 | 910 | 8,000 |
| 2005/11/10 | 899 | 900 | 897 | 900 | 4,000 |
| 2005/11/09 | 899 | 899 | 897 | 897 | 4,000 |
| 2005/11/08 | 900 | 903 | 900 | 903 | 6,000 |
| 2005/11/07 | 929 | 938 | 913 | 913 | 10,000 |
| 2005/11/04 | 857 | 900 | 857 | 900 | 29,000 |
| 2005/11/02 | 851 | 852 | 850 | 850 | 6,000 |
| 2005/11/01 | 847 | 847 | 847 | 847 | 2,000 |
| 2005/10/31 | 812 | 843 | 812 | 843 | 7,000 |
| 2005/10/28 | 821 | 834 | 820 | 834 | 8,000 |
| 2005/10/27 | 790 | 806 | 790 | 806 | 9,000 |
| 2005/10/26 | 750 | 780 | 750 | 780 | 5,000 |
| 2005/10/25 | 720 | 753 | 720 | 749 | 7,000 |
| 2005/10/24 | 717 | 717 | 717 | 717 | 1,000 |
| 2005/10/21 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/10/20 | 720 | 720 | 718 | 718 | 2,000 |
| 2005/10/19 | 713 | 720 | 712 | 720 | 7,000 |
| 2005/10/18 | 698 | 700 | 695 | 697 | 13,000 |
| 2005/10/17 | 696 | 696 | 692 | 692 | 2,000 |
| 2005/10/14 | 699 | 699 | 696 | 696 | 6,000 |
| 2005/10/13 | 705 | 705 | 696 | 696 | 3,000 |
| 2005/10/12 | 704 | 704 | 699 | 699 | 3,000 |
| 2005/10/11 | 683 | 700 | 683 | 700 | 3,000 |
| 2005/10/07 | 685 | 693 | 685 | 693 | 2,000 |
| 2005/10/06 | 690 | 693 | 690 | 693 | 4,000 |
| 2005/10/05 | 696 | 696 | 691 | 691 | 7,000 |
| 2005/10/04 | 705 | 705 | 696 | 696 | 2,000 |
| 2005/10/03 | 706 | 706 | 706 | 706 | 2,000 |
| 2005/09/30 | 708 | 708 | 707 | 707 | 3,000 |
| 2005/09/29 | 706 | 706 | 705 | 705 | 2,000 |
| 2005/09/28 | 719 | 719 | 719 | 719 | 2,000 |
| 2005/09/27 | 715 | 715 | 705 | 705 | 2,000 |
| 2005/09/26 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/09/22 | 683 | 693 | 683 | 693 | 9,000 |
| 2005/09/21 | 694 | 695 | 690 | 690 | 20,000 |
| 2005/09/20 | 686 | 695 | 678 | 694 | 25,000 |
| 2005/09/16 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/09/15 | 680 | 681 | 680 | 681 | 8,000 |
| 2005/09/14 | 678 | 678 | 678 | 678 | 2,000 |
| 2005/09/13 | 674 | 680 | 674 | 680 | 35,000 |
| 2005/09/12 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/09/09 | 661 | 661 | 647 | 661 | 51,000 |
| 2005/09/08 | 658 | 659 | 658 | 659 | 3,000 |
| 2005/09/07 | 664 | 664 | 662 | 664 | 14,000 |
| 2005/09/06 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/09/05 | 660 | 660 | 660 | 660 | 9,000 |
| 2005/09/02 | 663 | 666 | 663 | 666 | 2,000 |
| 2005/09/01 | 678 | 678 | 660 | 664 | 27,000 |
| 2005/08/31 | 666 | 666 | 657 | 658 | 11,000 |
| 2005/08/30 | 648 | 667 | 648 | 665 | 19,000 |
| 2005/08/29 | 680 | 680 | 677 | 677 | 5,000 |
| 2005/08/26 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/08/25 | 678 | 678 | 678 | 678 | 3,000 |
| 2005/08/24 | 681 | 681 | 681 | 681 | 1,000 |
| 2005/08/23 | 681 | 681 | 681 | 681 | 1,000 |
| 2005/08/22 | 686 | 686 | 681 | 685 | 5,000 |
| 2005/08/19 | 687 | 689 | 686 | 686 | 18,000 |
| 2005/08/18 | 686 | 686 | 686 | 686 | 1,000 |
| 2005/08/17 | 693 | 695 | 689 | 689 | 33,000 |
| 2005/08/16 | 689 | 689 | 689 | 689 | 1,000 |
| 2005/08/15 | 696 | 698 | 685 | 695 | 26,000 |
| 2005/08/12 | 698 | 698 | 697 | 697 | 2,000 |
| 2005/08/11 | 700 | 700 | 695 | 695 | 2,000 |
| 2005/08/10 | 699 | 701 | 699 | 701 | 5,000 |
| 2005/08/09 | 702 | 703 | 700 | 701 | 21,000 |
| 2005/08/08 | 691 | 692 | 684 | 685 | 4,000 |
| 2005/08/05 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/08/04 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/08/03 | 700 | 705 | 690 | 700 | 20,000 |
| 2005/08/02 | 702 | 707 | 700 | 701 | 23,000 |
| 2005/08/01 | 705 | 707 | 703 | 703 | 5,000 |
| 2005/07/29 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/07/28 | 708 | 708 | 699 | 699 | 2,000 |
| 2005/07/27 | 706 | 707 | 706 | 707 | 2,000 |
| 2005/07/26 | 696 | 696 | 696 | 696 | 1,000 |
| 2005/07/25 | 695 | 696 | 685 | 687 | 27,000 |
| 2005/07/22 | 696 | 701 | 696 | 696 | 4,000 |
| 2005/07/21 | 705 | 705 | 705 | 705 | 15,000 |
| 2005/07/20 | 699 | 699 | 699 | 699 | 1,000 |
| 2005/07/19 | 683 | 683 | 683 | 683 | 3,000 |
| 2005/07/15 | 694 | 695 | 675 | 683 | 45,000 |
| 2005/07/14 | 700 | 700 | 695 | 695 | 7,000 |
| 2005/07/13 | 688 | 689 | 672 | 689 | 6,000 |
| 2005/07/12 | 706 | 706 | 688 | 688 | 11,000 |
| 2005/07/11 | 714 | 719 | 705 | 705 | 7,000 |
| 2005/07/08 | 690 | 711 | 690 | 700 | 15,000 |
| 2005/07/07 | 680 | 689 | 680 | 685 | 6,000 |
| 2005/07/06 | 661 | 670 | 661 | 670 | 11,000 |
| 2005/07/05 | 651 | 651 | 651 | 651 | 1,000 |
| 2005/07/04 | 640 | 647 | 640 | 646 | 3,000 |
| 2005/07/01 | 636 | 636 | 636 | 636 | 1,000 |
| 2005/06/30 | 635 | 635 | 635 | 635 | 2,000 |
| 2005/06/29 | 630 | 639 | 629 | 639 | 27,000 |
| 2005/06/28 | 620 | 620 | 619 | 619 | 4,000 |
| 2005/06/27 | 635 | 635 | 627 | 627 | 4,000 |
| 2005/06/24 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/06/23 | 636 | 636 | 635 | 635 | 3,000 |
| 2005/06/22 | 646 | 646 | 637 | 641 | 8,000 |
| 2005/06/21 | 646 | 654 | 646 | 650 | 25,000 |
| 2005/06/20 | 655 | 655 | 655 | 655 | 2,000 |
| 2005/06/17 | 634 | 639 | 634 | 639 | 2,000 |
| 2005/06/16 | 630 | 634 | 630 | 634 | 6,000 |
| 2005/06/15 | 628 | 630 | 625 | 629 | 26,000 |
| 2005/06/14 | 627 | 627 | 625 | 626 | 3,000 |
| 2005/06/13 | 630 | 630 | 625 | 630 | 22,000 |
| 2005/06/10 | 617 | 625 | 617 | 625 | 20,000 |
| 2005/06/09 | 612 | 618 | 611 | 617 | 22,000 |
| 2005/06/08 | 604 | 605 | 602 | 602 | 5,000 |
| 2005/06/07 | 595 | 595 | 595 | 595 | 1,000 |
| 2005/06/06 | 605 | 605 | 602 | 604 | 13,000 |
| 2005/06/03 | 604 | 604 | 604 | 604 | 1,000 |
| 2005/06/02 | 620 | 620 | 614 | 614 | 4,000 |
| 2005/06/01 | 620 | 620 | 602 | 611 | 7,000 |
| 2005/05/31 | 612 | 618 | 612 | 618 | 6,000 |
| 2005/05/30 | 607 | 610 | 607 | 610 | 3,000 |
| 2005/05/27 | 603 | 606 | 600 | 606 | 29,000 |
| 2005/05/26 | 603 | 604 | 603 | 604 | 2,000 |
| 2005/05/25 | 600 | 602 | 600 | 602 | 9,000 |
| 2005/05/24 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/05/23 | 611 | 611 | 600 | 603 | 14,000 |
| 2005/05/20 | 609 | 609 | 609 | 609 | 1,000 |
| 2005/05/19 | 590 | 599 | 590 | 599 | 6,000 |
| 2005/05/18 | 593 | 596 | 590 | 595 | 15,000 |
| 2005/05/17 | 602 | 602 | 602 | 602 | 1,000 |
| 2005/05/16 | 609 | 609 | 609 | 609 | 23,000 |
| 2005/05/13 | 620 | 624 | 620 | 623 | 6,000 |
| 2005/05/12 | 627 | 630 | 627 | 630 | 4,000 |
| 2005/05/11 | 634 | 634 | 630 | 630 | 3,000 |
| 2005/05/10 | 634 | 634 | 634 | 634 | 2,000 |
| 2005/05/09 | 613 | 627 | 613 | 627 | 8,000 |
| 2005/05/06 | 609 | 612 | 606 | 612 | 6,000 |
| 2005/05/02 | 610 | 612 | 610 | 610 | 4,000 |
| 2005/04/28 | 622 | 622 | 610 | 610 | 9,000 |
| 2005/04/27 | 620 | 620 | 601 | 617 | 16,000 |
| 2005/04/26 | 657 | 657 | 620 | 627 | 26,000 |
| 2005/04/25 | 641 | 680 | 633 | 647 | 86,000 |
| 2005/04/22 | 605 | 642 | 599 | 642 | 38,000 |
| 2005/04/21 | 570 | 575 | 569 | 575 | 7,000 |
| 2005/04/20 | 569 | 571 | 569 | 571 | 9,000 |
| 2005/04/19 | 555 | 555 | 551 | 553 | 5,000 |
| 2005/04/18 | 553 | 557 | 548 | 555 | 65,000 |
| 2005/04/15 | 566 | 570 | 565 | 570 | 53,000 |
| 2005/04/14 | 569 | 569 | 560 | 567 | 7,000 |
| 2005/04/13 | 557 | 572 | 557 | 572 | 9,000 |
| 2005/04/12 | 567 | 570 | 566 | 567 | 16,000 |
| 2005/04/11 | 569 | 569 | 563 | 569 | 15,000 |
| 2005/04/08 | 559 | 563 | 552 | 563 | 9,000 |
| 2005/04/07 | 559 | 559 | 559 | 559 | 2,000 |
| 2005/04/06 | 561 | 565 | 561 | 561 | 19,000 |
| 2005/04/05 | 561 | 561 | 561 | 561 | 2,000 |
| 2005/04/04 | 555 | 567 | 555 | 567 | 5,000 |
| 2005/04/01 | 559 | 564 | 558 | 560 | 5,000 |
| 2005/03/31 | 559 | 567 | 559 | 567 | 4,000 |
| 2005/03/30 | 548 | 552 | 547 | 552 | 10,000 |
| 2005/03/29 | 558 | 562 | 552 | 555 | 41,000 |
| 2005/03/28 | 560 | 560 | 557 | 557 | 4,000 |
| 2005/03/25 | 565 | 570 | 559 | 559 | 10,000 |
| 2005/03/24 | 557 | 563 | 557 | 563 | 9,000 |
| 2005/03/23 | 570 | 571 | 567 | 567 | 7,000 |
| 2005/03/22 | 567 | 576 | 566 | 576 | 8,000 |
| 2005/03/18 | 565 | 565 | 565 | 565 | 3,000 |
| 2005/03/17 | 550 | 555 | 550 | 555 | 5,000 |
| 2005/03/16 | 539 | 550 | 539 | 550 | 8,000 |
| 2005/03/15 | 549 | 555 | 548 | 549 | 8,000 |
| 2005/03/14 | 560 | 560 | 558 | 559 | 15,000 |
| 2005/03/11 | 560 | 567 | 560 | 566 | 49,000 |
| 2005/03/10 | 568 | 568 | 565 | 567 | 17,000 |
| 2005/03/09 | 567 | 567 | 563 | 566 | 25,000 |
| 2005/03/08 | 565 | 570 | 563 | 568 | 10,000 |
| 2005/03/07 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/03/04 | 563 | 565 | 562 | 562 | 5,000 |
| 2005/03/03 | 565 | 565 | 555 | 562 | 11,000 |
| 2005/03/02 | 570 | 571 | 560 | 564 | 17,000 |
| 2005/03/01 | 568 | 573 | 565 | 570 | 34,000 |
| 2005/02/28 | 551 | 565 | 551 | 551 | 14,000 |
| 2005/02/25 | 541 | 550 | 541 | 548 | 8,000 |
| 2005/02/24 | 540 | 550 | 530 | 530 | 43,000 |
| 2005/02/23 | 550 | 550 | 540 | 542 | 5,000 |
| 2005/02/22 | 551 | 557 | 548 | 554 | 33,000 |
| 2005/02/21 | 531 | 554 | 531 | 554 | 63,000 |
| 2005/02/18 | 524 | 524 | 522 | 522 | 4,000 |
| 2005/02/17 | 525 | 530 | 524 | 524 | 13,000 |
| 2005/02/16 | 529 | 535 | 523 | 531 | 62,000 |
| 2005/02/15 | 508 | 530 | 506 | 528 | 24,000 |
| 2005/02/14 | 499 | 512 | 499 | 512 | 20,000 |
| 2005/02/10 | 485 | 495 | 485 | 495 | 5,000 |
| 2005/02/09 | 486 | 489 | 484 | 484 | 4,000 |
| 2005/02/08 | 489 | 489 | 485 | 485 | 2,000 |
| 2005/02/07 | 485 | 489 | 483 | 489 | 14,000 |
| 2005/02/04 | 495 | 495 | 474 | 479 | 7,000 |
| 2005/02/03 | 500 | 500 | 495 | 495 | 5,000 |
| 2005/02/02 | 498 | 500 | 496 | 500 | 9,000 |
| 2005/02/01 | 497 | 497 | 497 | 497 | 10,000 |
| 2005/01/31 | 500 | 502 | 500 | 502 | 13,000 |
| 2005/01/28 | 499 | 499 | 496 | 496 | 2,000 |
| 2005/01/27 | 503 | 503 | 492 | 492 | 3,000 |
| 2005/01/26 | 502 | 502 | 500 | 500 | 2,000 |
| 2005/01/25 | 498 | 500 | 498 | 500 | 2,000 |
| 2005/01/24 | 503 | 504 | 503 | 504 | 5,000 |
| 2005/01/21 | 503 | 503 | 499 | 501 | 15,000 |
| 2005/01/20 | 501 | 503 | 500 | 503 | 7,000 |
| 2005/01/19 | 506 | 510 | 502 | 503 | 30,000 |
| 2005/01/18 | 481 | 484 | 478 | 484 | 5,000 |
| 2005/01/17 | 481 | 481 | 478 | 481 | 5,000 |
| 2005/01/14 | 465 | 471 | 461 | 471 | 7,000 |
| 2005/01/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/01/12 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/01/11 | 475 | 489 | 475 | 485 | 9,000 |
| 2005/01/07 | 465 | 479 | 464 | 479 | 17,000 |
| 2005/01/06 | 455 | 466 | 449 | 466 | 12,000 |
| 2005/01/05 | 455 | 456 | 455 | 455 | 12,000 |
| 2005/01/04 | 449 | 451 | 449 | 451 | 12,000 |