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 |
---|---|---|---|---|---|
2006/12/29 | 747 | 753 | 747 | 750 | 1,000 |
2006/12/28 | 743 | 747 | 743 | 747 | 900 |
2006/12/27 | 745 | 755 | 745 | 754 | 1,700 |
2006/12/26 | 739 | 746 | 739 | 746 | 1,300 |
2006/12/25 | 746 | 748 | 742 | 743 | 2,500 |
2006/12/22 | 758 | 758 | 745 | 749 | 1,400 |
2006/12/21 | 743 | 756 | 743 | 749 | 6,500 |
2006/12/20 | 740 | 746 | 736 | 745 | 2,600 |
2006/12/19 | 735 | 737 | 734 | 735 | 700 |
2006/12/18 | 738 | 746 | 738 | 745 | 3,000 |
2006/12/15 | 740 | 749 | 740 | 742 | 2,700 |
2006/12/14 | 741 | 745 | 741 | 741 | 2,500 |
2006/12/13 | 744 | 744 | 739 | 743 | 1,600 |
2006/12/12 | 745 | 745 | 736 | 737 | 900 |
2006/12/11 | 742 | 749 | 733 | 749 | 3,800 |
2006/12/08 | 730 | 735 | 726 | 726 | 25,500 |
2006/12/07 | 729 | 730 | 721 | 726 | 1,900 |
2006/12/06 | 715 | 722 | 710 | 722 | 800 |
2006/12/05 | 724 | 729 | 714 | 715 | 2,100 |
2006/12/04 | 722 | 728 | 719 | 726 | 1,600 |
2006/12/01 | 723 | 732 | 722 | 727 | 2,200 |
2006/11/30 | 729 | 735 | 722 | 724 | 1,700 |
2006/11/29 | 711 | 726 | 705 | 725 | 1,900 |
2006/11/28 | 696 | 705 | 696 | 702 | 4,100 |
2006/11/27 | 674 | 696 | 674 | 696 | 4,700 |
2006/11/24 | 682 | 685 | 680 | 682 | 2,100 |
2006/11/22 | 681 | 692 | 681 | 686 | 2,400 |
2006/11/21 | 681 | 681 | 669 | 677 | 3,300 |
2006/11/20 | 694 | 699 | 679 | 679 | 4,100 |
2006/11/17 | 701 | 701 | 687 | 687 | 1,400 |
2006/11/16 | 704 | 705 | 696 | 696 | 1,100 |
2006/11/15 | 711 | 711 | 697 | 697 | 2,400 |
2006/11/14 | 695 | 702 | 695 | 701 | 1,400 |
2006/11/13 | 698 | 698 | 688 | 695 | 500 |
2006/11/10 | 700 | 715 | 694 | 694 | 6,700 |
2006/11/09 | 691 | 723 | 691 | 709 | 1,400 |
2006/11/08 | 728 | 729 | 691 | 691 | 3,100 |
2006/11/07 | 746 | 746 | 727 | 727 | 300 |
2006/11/06 | 720 | 736 | 720 | 736 | 1,700 |
2006/11/02 | 719 | 740 | 719 | 740 | 1,100 |
2006/11/01 | 731 | 735 | 723 | 725 | 1,500 |
2006/10/31 | 748 | 748 | 731 | 731 | 1,500 |
2006/10/30 | 736 | 738 | 732 | 738 | 4,400 |
2006/10/27 | 750 | 750 | 733 | 736 | 2,100 |
2006/10/26 | 764 | 765 | 755 | 759 | 1,400 |
2006/10/25 | 744 | 744 | 744 | 744 | 1,000 |
2006/10/24 | 751 | 754 | 746 | 754 | 2,400 |
2006/10/23 | 738 | 747 | 737 | 737 | 3,400 |
2006/10/20 | 740 | 760 | 733 | 738 | 4,700 |
2006/10/19 | 720 | 732 | 720 | 732 | 14,200 |
2006/10/18 | 707 | 710 | 700 | 700 | 700 |
2006/10/17 | 700 | 702 | 700 | 702 | 2,500 |
2006/10/16 | 700 | 700 | 700 | 700 | 100 |
2006/10/13 | 686 | 698 | 686 | 693 | 4,400 |
2006/10/12 | 698 | 698 | 678 | 680 | 15,100 |
2006/10/11 | 689 | 689 | 689 | 689 | 200 |
2006/10/10 | 683 | 687 | 683 | 685 | 500 |
2006/10/06 | 687 | 687 | 683 | 683 | 300 |
2006/10/05 | 689 | 692 | 684 | 692 | 3,700 |
2006/10/04 | 696 | 696 | 679 | 679 | 400 |
2006/10/03 | 696 | 696 | 696 | 696 | 1,000 |
2006/10/02 | 683 | 694 | 683 | 687 | 800 |
2006/09/29 | 692 | 692 | 692 | 692 | 1,000 |
2006/09/28 | 708 | 708 | 699 | 700 | 9,000 |
2006/09/27 | 701 | 701 | 698 | 701 | 3,000 |
2006/09/26 | 698 | 705 | 698 | 704 | 21,000 |
2006/09/25 | 710 | 710 | 699 | 701 | 16,000 |
2006/09/22 | 704 | 704 | 696 | 699 | 17,000 |
2006/09/21 | 694 | 700 | 693 | 694 | 40,000 |
2006/09/20 | 695 | 695 | 694 | 694 | 2,000 |
2006/09/19 | 700 | 700 | 700 | 700 | 1,000 |
2006/09/15 | 706 | 706 | 706 | 706 | 2,000 |
2006/09/14 | 710 | 712 | 707 | 712 | 11,000 |
2006/09/13 | 705 | 705 | 705 | 705 | 2,000 |
2006/09/12 | 704 | 704 | 704 | 704 | 1,000 |
2006/09/11 | 730 | 730 | 718 | 718 | 26,000 |
2006/09/08 | 751 | 751 | 751 | 751 | 24,000 |
2006/09/07 | 745 | 745 | 745 | 745 | 1,000 |
2006/09/06 | 757 | 757 | 750 | 752 | 9,000 |
2006/09/05 | 758 | 766 | 745 | 745 | 47,000 |
2006/09/04 | 740 | 740 | 733 | 733 | 5,000 |
2006/09/01 | 730 | 730 | 730 | 730 | 2,000 |
2006/08/31 | 725 | 725 | 725 | 725 | 3,000 |
2006/08/30 | 721 | 721 | 710 | 710 | 14,000 |
2006/08/29 | 710 | 718 | 708 | 718 | 10,000 |
2006/08/28 | 716 | 716 | 703 | 703 | 2,000 |
2006/08/25 | 711 | 714 | 710 | 710 | 6,000 |
2006/08/24 | 713 | 714 | 703 | 710 | 16,000 |
2006/08/23 | 713 | 713 | 712 | 712 | 2,000 |
2006/08/22 | 716 | 716 | 716 | 716 | 1,000 |
2006/08/21 | 706 | 708 | 706 | 708 | 2,000 |
2006/08/18 | 710 | 710 | 700 | 700 | 2,000 |
2006/08/17 | 713 | 713 | 703 | 703 | 2,000 |
2006/08/16 | 713 | 713 | 699 | 706 | 4,000 |
2006/08/15 | 705 | 705 | 705 | 705 | 1,000 |
2006/08/14 | 720 | 730 | 720 | 730 | 3,000 |
2006/08/11 | 680 | 680 | 680 | 680 | 1,000 |
2006/08/10 | 685 | 687 | 685 | 686 | 12,000 |
2006/08/09 | 691 | 691 | 679 | 686 | 11,000 |
2006/08/08 | 674 | 694 | 674 | 694 | 2,000 |
2006/08/07 | 699 | 699 | 695 | 695 | 2,000 |
2006/08/04 | 699 | 699 | 699 | 699 | 1,000 |
2006/08/03 | 708 | 708 | 700 | 700 | 22,000 |
2006/08/02 | 702 | 708 | 700 | 708 | 4,000 |
2006/08/01 | 699 | 699 | 699 | 699 | 1,000 |
2006/07/31 | 718 | 718 | 698 | 698 | 3,000 |
2006/07/28 | 698 | 698 | 698 | 698 | 3,000 |
2006/07/27 | 683 | 683 | 683 | 683 | 1,000 |
2006/07/26 | 695 | 695 | 695 | 695 | 1,000 |
2006/07/25 | 692 | 698 | 690 | 698 | 9,000 |
2006/07/24 | 689 | 689 | 689 | 689 | 1,000 |
2006/07/21 | 694 | 694 | 694 | 694 | 1,000 |
2006/07/20 | 700 | 702 | 682 | 692 | 15,000 |
2006/07/19 | 702 | 702 | 702 | 702 | 1,000 |
2006/07/18 | 700 | 700 | 697 | 699 | 16,000 |
2006/07/14 | 702 | 702 | 701 | 701 | 3,000 |
2006/07/13 | 735 | 735 | 705 | 715 | 15,000 |
2006/07/12 | 748 | 748 | 734 | 735 | 8,000 |
2006/07/11 | 757 | 757 | 746 | 750 | 28,000 |
2006/07/10 | 754 | 756 | 744 | 756 | 34,000 |
2006/07/07 | 754 | 754 | 751 | 751 | 5,000 |
2006/07/06 | 769 | 769 | 769 | 769 | 4,000 |
2006/07/05 | 773 | 773 | 750 | 752 | 37,000 |
2006/07/04 | 734 | 734 | 734 | 734 | 1,000 |
2006/07/03 | 730 | 730 | 724 | 726 | 3,000 |
2006/06/30 | 729 | 729 | 729 | 729 | 1,000 |
2006/06/29 | 689 | 689 | 689 | 689 | 1,000 |
2006/06/28 | 721 | 721 | 721 | 721 | 1,000 |
2006/06/27 | 714 | 714 | 714 | 714 | 2,000 |
2006/06/26 | 732 | 732 | 729 | 729 | 3,000 |
2006/06/23 | 724 | 724 | 724 | 724 | 1,000 |
2006/06/22 | 712 | 723 | 712 | 723 | 7,000 |
2006/06/21 | 716 | 718 | 716 | 718 | 2,000 |
2006/06/20 | 725 | 725 | 710 | 718 | 13,000 |
2006/06/19 | 720 | 728 | 720 | 725 | 7,000 |
2006/06/16 | 703 | 709 | 703 | 709 | 2,000 |
2006/06/15 | 700 | 700 | 700 | 700 | 1,000 |
2006/06/14 | 686 | 690 | 685 | 690 | 3,000 |
2006/06/13 | 697 | 697 | 679 | 680 | 10,000 |
2006/06/12 | 690 | 690 | 678 | 678 | 4,000 |
2006/06/09 | 670 | 670 | 670 | 670 | 12,000 |
2006/06/08 | 690 | 690 | 655 | 655 | 13,000 |
2006/06/07 | 689 | 689 | 689 | 689 | 1,000 |
2006/06/06 | 704 | 704 | 696 | 696 | 2,000 |
2006/06/05 | 714 | 714 | 701 | 704 | 3,000 |
2006/06/02 | 714 | 714 | 706 | 714 | 10,000 |
2006/06/01 | 724 | 724 | 724 | 724 | 3,000 |
2006/05/31 | 766 | 766 | 766 | 766 | 1,000 |
2006/05/30 | 770 | 771 | 765 | 766 | 5,000 |
2006/05/29 | 820 | 820 | 820 | 820 | 1,000 |
2006/05/26 | 781 | 781 | 781 | 781 | 1,000 |
2006/05/25 | 786 | 786 | 782 | 786 | 16,000 |
2006/05/24 | 772 | 778 | 772 | 778 | 6,000 |
2006/05/23 | 771 | 780 | 761 | 774 | 11,000 |
2006/05/22 | 778 | 784 | 770 | 770 | 27,000 |
2006/05/19 | 777 | 777 | 777 | 777 | 1,000 |
2006/05/18 | 790 | 790 | 777 | 779 | 9,000 |
2006/05/17 | 796 | 796 | 796 | 796 | 2,000 |
2006/05/16 | 800 | 822 | 790 | 790 | 37,000 |
2006/05/15 | 761 | 761 | 761 | 761 | 3,000 |
2006/05/12 | 820 | 820 | 806 | 810 | 7,000 |
2006/05/11 | 830 | 839 | 825 | 826 | 12,000 |
2006/05/10 | 841 | 841 | 841 | 841 | 1,000 |
2006/05/09 | 826 | 826 | 826 | 826 | 1,000 |
2006/05/08 | 832 | 833 | 832 | 833 | 2,000 |
2006/05/02 | 833 | 838 | 833 | 838 | 5,000 |
2006/05/01 | 816 | 836 | 816 | 836 | 11,000 |
2006/04/28 | 828 | 828 | 814 | 817 | 5,000 |
2006/04/27 | 824 | 824 | 824 | 824 | 1,000 |
2006/04/26 | 824 | 824 | 824 | 824 | 1,000 |
2006/04/25 | 811 | 823 | 811 | 816 | 19,000 |
2006/04/24 | 821 | 821 | 821 | 821 | 1,000 |
2006/04/21 | 842 | 842 | 842 | 842 | 1,000 |
2006/04/20 | 837 | 840 | 825 | 826 | 13,000 |
2006/04/19 | 843 | 843 | 843 | 843 | 2,000 |
2006/04/18 | 839 | 845 | 839 | 845 | 7,000 |
2006/04/17 | 839 | 839 | 835 | 835 | 12,000 |
2006/04/14 | 835 | 835 | 835 | 835 | 2,000 |
2006/04/13 | 830 | 835 | 824 | 834 | 13,000 |
2006/04/12 | 840 | 845 | 835 | 835 | 9,000 |
2006/04/11 | 840 | 840 | 840 | 840 | 1,000 |
2006/04/10 | 851 | 851 | 851 | 851 | 1,000 |
2006/04/07 | 859 | 859 | 856 | 856 | 3,000 |
2006/04/06 | 840 | 847 | 821 | 847 | 15,000 |
2006/04/05 | 844 | 844 | 844 | 844 | 1,000 |
2006/04/04 | 850 | 850 | 847 | 847 | 2,000 |
2006/04/03 | 850 | 850 | 850 | 850 | 1,000 |
2006/03/31 | 865 | 865 | 840 | 840 | 7,000 |
2006/03/30 | 861 | 861 | 861 | 861 | 1,000 |
2006/03/29 | 848 | 848 | 848 | 848 | 1,000 |
2006/03/28 | 869 | 869 | 869 | 869 | 1,000 |
2006/03/27 | 869 | 880 | 867 | 872 | 27,000 |
2006/03/24 | 846 | 846 | 846 | 846 | 1,000 |
2006/03/23 | 850 | 867 | 850 | 861 | 14,000 |
2006/03/22 | 851 | 866 | 850 | 850 | 28,000 |
2006/03/20 | 870 | 871 | 850 | 850 | 24,000 |
2006/03/17 | 836 | 840 | 836 | 840 | 4,000 |
2006/03/16 | 834 | 837 | 831 | 836 | 18,000 |
2006/03/15 | 840 | 849 | 834 | 834 | 9,000 |
2006/03/14 | 831 | 831 | 831 | 831 | 1,000 |
2006/03/13 | 835 | 844 | 835 | 835 | 7,000 |
2006/03/10 | 808 | 808 | 808 | 808 | 27,000 |
2006/03/09 | 828 | 828 | 828 | 828 | 1,000 |
2006/03/08 | 821 | 821 | 816 | 816 | 2,000 |
2006/03/07 | 822 | 822 | 822 | 822 | 1,000 |
2006/03/06 | 822 | 822 | 822 | 822 | 3,000 |
2006/03/03 | 840 | 840 | 821 | 821 | 5,000 |
2006/03/02 | 830 | 830 | 822 | 822 | 2,000 |
2006/03/01 | 835 | 835 | 819 | 819 | 17,000 |
2006/02/28 | 854 | 854 | 854 | 854 | 1,000 |
2006/02/27 | 838 | 838 | 829 | 829 | 5,000 |
2006/02/24 | 830 | 830 | 830 | 830 | 1,000 |
2006/02/23 | 828 | 834 | 815 | 826 | 25,000 |
2006/02/22 | 839 | 855 | 838 | 855 | 5,000 |
2006/02/21 | 820 | 820 | 820 | 820 | 2,000 |
2006/02/20 | 825 | 825 | 775 | 825 | 17,000 |
2006/02/17 | 890 | 890 | 838 | 838 | 5,000 |
2006/02/16 | 853 | 865 | 838 | 839 | 19,000 |
2006/02/15 | 875 | 875 | 875 | 875 | 1,000 |
2006/02/14 | 882 | 882 | 879 | 879 | 2,000 |
2006/02/13 | 890 | 890 | 880 | 884 | 3,000 |
2006/02/10 | 910 | 910 | 891 | 905 | 21,000 |
2006/02/09 | 885 | 910 | 885 | 905 | 8,000 |
2006/02/08 | 889 | 889 | 880 | 880 | 2,000 |
2006/02/07 | 901 | 913 | 881 | 901 | 23,000 |
2006/02/06 | 907 | 907 | 904 | 904 | 3,000 |
2006/02/03 | 899 | 899 | 899 | 899 | 1,000 |
2006/02/02 | 911 | 911 | 902 | 902 | 2,000 |
2006/02/01 | 901 | 927 | 900 | 926 | 13,000 |
2006/01/31 | 925 | 925 | 925 | 925 | 1,000 |
2006/01/30 | 910 | 918 | 910 | 918 | 5,000 |
2006/01/27 | 934 | 934 | 920 | 920 | 2,000 |
2006/01/26 | 935 | 942 | 932 | 935 | 8,000 |
2006/01/25 | 906 | 906 | 895 | 895 | 4,000 |
2006/01/24 | 889 | 889 | 889 | 889 | 1,000 |
2006/01/23 | 882 | 882 | 882 | 882 | 1,000 |
2006/01/20 | 862 | 862 | 862 | 862 | 1,000 |
2006/01/19 | 832 | 832 | 832 | 832 | 1,000 |
2006/01/18 | 830 | 830 | 830 | 830 | 2,000 |
2006/01/17 | 922 | 930 | 922 | 930 | 2,000 |
2006/01/16 | 916 | 916 | 909 | 913 | 5,000 |
2006/01/13 | 915 | 915 | 913 | 913 | 5,000 |
2006/01/12 | 897 | 920 | 897 | 915 | 5,000 |
2006/01/11 | 882 | 891 | 882 | 891 | 4,000 |
2006/01/10 | 876 | 887 | 876 | 881 | 3,000 |
2006/01/06 | 864 | 872 | 864 | 871 | 3,000 |
2006/01/05 | 862 | 862 | 855 | 855 | 18,000 |
2006/01/04 | 839 | 843 | 839 | 843 | 2,000 |