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 |
---|---|---|---|---|---|
2007/12/28 | 832 | 832 | 815 | 815 | 5,300 |
2007/12/27 | 846 | 846 | 846 | 846 | 100 |
2007/12/26 | 842 | 842 | 838 | 841 | 1,400 |
2007/12/25 | 838 | 841 | 837 | 841 | 2,300 |
2007/12/21 | 847 | 847 | 827 | 838 | 5,800 |
2007/12/20 | 840 | 849 | 840 | 849 | 400 |
2007/12/19 | 836 | 836 | 830 | 830 | 3,700 |
2007/12/18 | 830 | 834 | 823 | 834 | 2,100 |
2007/12/17 | 824 | 831 | 824 | 830 | 1,900 |
2007/12/14 | 828 | 834 | 826 | 831 | 23,400 |
2007/12/13 | 829 | 831 | 817 | 825 | 7,500 |
2007/12/12 | 823 | 834 | 813 | 834 | 5,200 |
2007/12/11 | 833 | 833 | 823 | 823 | 3,000 |
2007/12/10 | 822 | 829 | 822 | 824 | 700 |
2007/12/07 | 799 | 819 | 799 | 802 | 2,800 |
2007/12/06 | 799 | 799 | 790 | 799 | 2,600 |
2007/12/05 | 784 | 794 | 766 | 791 | 3,000 |
2007/12/04 | 786 | 787 | 777 | 782 | 2,100 |
2007/12/03 | 791 | 804 | 790 | 804 | 1,200 |
2007/11/30 | 797 | 807 | 781 | 790 | 10,300 |
2007/11/29 | 788 | 794 | 782 | 794 | 6,300 |
2007/11/28 | 790 | 790 | 780 | 780 | 2,100 |
2007/11/27 | 755 | 784 | 755 | 782 | 4,700 |
2007/11/26 | 773 | 773 | 763 | 765 | 1,100 |
2007/11/22 | 755 | 767 | 755 | 767 | 2,000 |
2007/11/21 | 763 | 763 | 755 | 755 | 1,600 |
2007/11/20 | 761 | 763 | 759 | 762 | 1,100 |
2007/11/19 | 758 | 760 | 758 | 760 | 700 |
2007/11/16 | 766 | 766 | 748 | 758 | 1,500 |
2007/11/15 | 771 | 771 | 761 | 770 | 2,800 |
2007/11/14 | 739 | 777 | 739 | 770 | 1,700 |
2007/11/13 | 755 | 755 | 737 | 737 | 2,400 |
2007/11/12 | 739 | 751 | 739 | 744 | 900 |
2007/11/09 | 771 | 773 | 749 | 749 | 7,300 |
2007/11/08 | 755 | 765 | 751 | 751 | 1,600 |
2007/11/07 | 781 | 781 | 765 | 765 | 2,200 |
2007/11/06 | 780 | 780 | 780 | 780 | 100 |
2007/11/05 | 799 | 799 | 777 | 777 | 400 |
2007/11/02 | 820 | 820 | 788 | 788 | 2,600 |
2007/11/01 | 804 | 831 | 804 | 820 | 2,500 |
2007/10/31 | 790 | 800 | 790 | 800 | 1,600 |
2007/10/30 | 778 | 779 | 770 | 770 | 3,100 |
2007/10/29 | 779 | 783 | 764 | 779 | 5,900 |
2007/10/26 | 789 | 789 | 759 | 769 | 1,600 |
2007/10/25 | 771 | 787 | 768 | 769 | 1,800 |
2007/10/24 | 776 | 780 | 768 | 780 | 900 |
2007/10/23 | 772 | 781 | 772 | 779 | 600 |
2007/10/22 | 784 | 789 | 776 | 782 | 2,500 |
2007/10/19 | 800 | 804 | 792 | 794 | 1,100 |
2007/10/18 | 800 | 819 | 800 | 819 | 1,500 |
2007/10/17 | 810 | 816 | 801 | 801 | 2,000 |
2007/10/16 | 823 | 837 | 823 | 835 | 800 |
2007/10/15 | 823 | 835 | 822 | 823 | 2,300 |
2007/10/12 | 832 | 841 | 822 | 822 | 3,600 |
2007/10/11 | 838 | 841 | 837 | 841 | 5,500 |
2007/10/10 | 830 | 840 | 830 | 832 | 1,700 |
2007/10/09 | 832 | 839 | 830 | 830 | 700 |
2007/10/05 | 842 | 847 | 822 | 822 | 5,600 |
2007/10/04 | 845 | 850 | 837 | 837 | 1,700 |
2007/10/03 | 849 | 855 | 848 | 855 | 4,800 |
2007/10/02 | 849 | 853 | 839 | 844 | 2,400 |
2007/10/01 | 850 | 850 | 849 | 849 | 200 |
2007/09/28 | 854 | 854 | 844 | 851 | 2,000 |
2007/09/27 | 846 | 851 | 846 | 850 | 2,900 |
2007/09/26 | 842 | 845 | 842 | 845 | 1,700 |
2007/09/25 | 841 | 842 | 822 | 830 | 16,600 |
2007/09/21 | 824 | 855 | 824 | 855 | 2,400 |
2007/09/20 | 849 | 850 | 830 | 844 | 1,500 |
2007/09/19 | 826 | 839 | 825 | 839 | 2,600 |
2007/09/18 | 830 | 833 | 825 | 825 | 17,500 |
2007/09/14 | 837 | 837 | 825 | 825 | 24,800 |
2007/09/13 | 824 | 831 | 824 | 827 | 1,200 |
2007/09/12 | 832 | 838 | 825 | 825 | 2,100 |
2007/09/11 | 834 | 834 | 812 | 831 | 1,200 |
2007/09/10 | 825 | 835 | 824 | 824 | 1,400 |
2007/09/07 | 826 | 826 | 825 | 825 | 300 |
2007/09/06 | 830 | 836 | 830 | 836 | 1,200 |
2007/09/05 | 834 | 834 | 834 | 834 | 200 |
2007/09/04 | 840 | 842 | 832 | 842 | 11,000 |
2007/09/03 | 840 | 840 | 840 | 840 | 100 |
2007/08/31 | 824 | 841 | 824 | 841 | 1,100 |
2007/08/30 | 826 | 826 | 824 | 825 | 500 |
2007/08/29 | 815 | 816 | 815 | 816 | 300 |
2007/08/28 | 847 | 847 | 834 | 838 | 3,500 |
2007/08/27 | 837 | 839 | 824 | 827 | 1,200 |
2007/08/24 | 809 | 811 | 807 | 809 | 1,400 |
2007/08/23 | 800 | 808 | 796 | 808 | 1,600 |
2007/08/22 | 800 | 800 | 800 | 800 | 200 |
2007/08/21 | 798 | 799 | 795 | 799 | 900 |
2007/08/20 | 810 | 810 | 785 | 785 | 3,000 |
2007/08/17 | 808 | 808 | 780 | 780 | 400 |
2007/08/16 | 814 | 815 | 811 | 814 | 1,800 |
2007/08/15 | 817 | 821 | 817 | 821 | 300 |
2007/08/14 | 818 | 830 | 818 | 829 | 3,200 |
2007/08/13 | 822 | 829 | 821 | 828 | 700 |
2007/08/10 | 823 | 829 | 822 | 822 | 900 |
2007/08/09 | 848 | 849 | 832 | 833 | 3,800 |
2007/08/08 | 836 | 840 | 836 | 840 | 900 |
2007/08/07 | 846 | 846 | 835 | 837 | 1,400 |
2007/08/06 | 830 | 855 | 830 | 855 | 1,300 |
2007/08/03 | 842 | 843 | 835 | 839 | 4,100 |
2007/08/02 | 833 | 840 | 833 | 840 | 3,000 |
2007/08/01 | 830 | 844 | 830 | 833 | 2,100 |
2007/07/31 | 835 | 836 | 831 | 836 | 5,400 |
2007/07/30 | 839 | 839 | 837 | 837 | 3,600 |
2007/07/27 | 836 | 844 | 835 | 840 | 2,100 |
2007/07/26 | 849 | 853 | 846 | 846 | 1,500 |
2007/07/25 | 849 | 855 | 849 | 849 | 1,500 |
2007/07/24 | 854 | 855 | 852 | 853 | 1,800 |
2007/07/23 | 857 | 857 | 851 | 851 | 300 |
2007/07/20 | 859 | 860 | 856 | 856 | 700 |
2007/07/19 | 851 | 862 | 851 | 860 | 1,300 |
2007/07/18 | 866 | 866 | 845 | 850 | 4,300 |
2007/07/17 | 868 | 868 | 856 | 856 | 6,100 |
2007/07/13 | 855 | 855 | 849 | 849 | 2,400 |
2007/07/12 | 852 | 852 | 843 | 848 | 6,700 |
2007/07/11 | 844 | 852 | 842 | 842 | 1,300 |
2007/07/10 | 846 | 850 | 844 | 846 | 3,600 |
2007/07/09 | 849 | 851 | 839 | 847 | 6,400 |
2007/07/06 | 855 | 856 | 849 | 849 | 1,100 |
2007/07/05 | 859 | 859 | 859 | 859 | 500 |
2007/07/04 | 868 | 868 | 860 | 860 | 300 |
2007/07/03 | 852 | 860 | 852 | 860 | 700 |
2007/07/02 | 854 | 860 | 854 | 859 | 1,000 |
2007/06/29 | 860 | 866 | 860 | 866 | 1,100 |
2007/06/28 | 866 | 867 | 859 | 859 | 1,900 |
2007/06/27 | 860 | 861 | 854 | 857 | 900 |
2007/06/26 | 861 | 862 | 859 | 859 | 700 |
2007/06/25 | 860 | 860 | 856 | 856 | 1,800 |
2007/06/22 | 868 | 868 | 863 | 863 | 500 |
2007/06/21 | 849 | 868 | 849 | 868 | 700 |
2007/06/20 | 860 | 860 | 851 | 853 | 2,000 |
2007/06/19 | 857 | 858 | 850 | 858 | 1,500 |
2007/06/18 | 870 | 870 | 851 | 858 | 6,600 |
2007/06/15 | 868 | 868 | 868 | 868 | 100 |
2007/06/14 | 865 | 869 | 863 | 865 | 28,000 |
2007/06/13 | 864 | 866 | 857 | 857 | 2,500 |
2007/06/12 | 866 | 866 | 866 | 866 | 900 |
2007/06/11 | 874 | 874 | 868 | 868 | 1,500 |
2007/06/08 | 874 | 874 | 863 | 864 | 26,300 |
2007/06/07 | 879 | 879 | 868 | 871 | 2,300 |
2007/06/06 | 870 | 872 | 870 | 872 | 500 |
2007/06/05 | 873 | 880 | 873 | 880 | 4,400 |
2007/06/04 | 870 | 885 | 870 | 875 | 2,200 |
2007/06/01 | 860 | 868 | 860 | 868 | 3,100 |
2007/05/31 | 865 | 870 | 865 | 870 | 900 |
2007/05/30 | 863 | 863 | 854 | 854 | 4,200 |
2007/05/29 | 865 | 865 | 861 | 862 | 600 |
2007/05/28 | 869 | 869 | 869 | 869 | 100 |
2007/05/25 | 864 | 864 | 844 | 853 | 2,500 |
2007/05/24 | 861 | 866 | 855 | 864 | 2,500 |
2007/05/23 | 865 | 865 | 858 | 861 | 900 |
2007/05/22 | 849 | 857 | 849 | 855 | 1,800 |
2007/05/21 | 859 | 859 | 855 | 855 | 600 |
2007/05/18 | 853 | 854 | 852 | 852 | 2,600 |
2007/05/17 | 865 | 865 | 856 | 858 | 900 |
2007/05/16 | 858 | 865 | 857 | 865 | 4,100 |
2007/05/15 | 856 | 865 | 849 | 863 | 4,100 |
2007/05/14 | 867 | 867 | 867 | 867 | 600 |
2007/05/11 | 866 | 867 | 864 | 865 | 2,200 |
2007/05/10 | 870 | 870 | 865 | 865 | 600 |
2007/05/09 | 860 | 869 | 860 | 869 | 3,900 |
2007/05/08 | 874 | 874 | 864 | 870 | 1,800 |
2007/05/07 | 868 | 870 | 867 | 870 | 1,900 |
2007/05/02 | 873 | 874 | 867 | 867 | 6,200 |
2007/05/01 | 871 | 871 | 866 | 866 | 6,200 |
2007/04/27 | 869 | 873 | 861 | 861 | 4,400 |
2007/04/26 | 875 | 875 | 869 | 873 | 2,600 |
2007/04/25 | 870 | 875 | 868 | 874 | 12,200 |
2007/04/24 | 880 | 880 | 868 | 876 | 35,200 |
2007/04/23 | 810 | 813 | 792 | 801 | 2,800 |
2007/04/20 | 806 | 811 | 806 | 810 | 900 |
2007/04/19 | 825 | 826 | 814 | 826 | 3,000 |
2007/04/18 | 832 | 832 | 826 | 826 | 1,400 |
2007/04/17 | 834 | 834 | 819 | 819 | 2,700 |
2007/04/16 | 835 | 835 | 822 | 832 | 1,200 |
2007/04/13 | 830 | 830 | 819 | 822 | 2,100 |
2007/04/12 | 822 | 831 | 822 | 831 | 2,900 |
2007/04/11 | 833 | 833 | 826 | 826 | 2,600 |
2007/04/10 | 836 | 836 | 831 | 834 | 400 |
2007/04/09 | 840 | 840 | 830 | 836 | 1,700 |
2007/04/06 | 832 | 832 | 830 | 830 | 400 |
2007/04/05 | 835 | 839 | 831 | 831 | 2,800 |
2007/04/04 | 837 | 845 | 836 | 845 | 600 |
2007/04/03 | 850 | 850 | 847 | 847 | 800 |
2007/04/02 | 847 | 847 | 845 | 845 | 600 |
2007/03/30 | 845 | 845 | 845 | 845 | 200 |
2007/03/29 | 836 | 836 | 836 | 836 | 500 |
2007/03/28 | 848 | 850 | 836 | 836 | 1,200 |
2007/03/27 | 844 | 844 | 841 | 841 | 2,300 |
2007/03/26 | 832 | 839 | 832 | 839 | 2,400 |
2007/03/23 | 829 | 833 | 829 | 832 | 400 |
2007/03/22 | 830 | 840 | 821 | 825 | 1,000 |
2007/03/20 | 830 | 830 | 823 | 823 | 400 |
2007/03/19 | 815 | 828 | 815 | 820 | 4,800 |
2007/03/16 | 840 | 840 | 825 | 825 | 2,600 |
2007/03/15 | 833 | 844 | 823 | 840 | 1,600 |
2007/03/14 | 839 | 839 | 823 | 823 | 6,500 |
2007/03/13 | 828 | 829 | 828 | 829 | 1,000 |
2007/03/12 | 830 | 837 | 830 | 837 | 500 |
2007/03/09 | 814 | 822 | 812 | 812 | 21,900 |
2007/03/08 | 810 | 824 | 805 | 824 | 1,800 |
2007/03/07 | 821 | 829 | 803 | 804 | 3,600 |
2007/03/06 | 811 | 821 | 811 | 811 | 800 |
2007/03/05 | 817 | 823 | 803 | 811 | 4,300 |
2007/03/02 | 817 | 839 | 817 | 839 | 700 |
2007/03/01 | 813 | 828 | 813 | 818 | 3,100 |
2007/02/28 | 815 | 825 | 805 | 823 | 2,500 |
2007/02/27 | 848 | 848 | 835 | 835 | 400 |
2007/02/26 | 844 | 848 | 840 | 848 | 2,800 |
2007/02/23 | 846 | 850 | 843 | 848 | 5,200 |
2007/02/22 | 839 | 841 | 838 | 841 | 3,700 |
2007/02/21 | 809 | 837 | 809 | 837 | 1,100 |
2007/02/20 | 830 | 830 | 819 | 819 | 800 |
2007/02/19 | 826 | 840 | 826 | 830 | 1,500 |
2007/02/16 | 824 | 824 | 813 | 813 | 400 |
2007/02/15 | 815 | 823 | 810 | 822 | 7,600 |
2007/02/14 | 820 | 820 | 811 | 811 | 2,500 |
2007/02/13 | 819 | 820 | 800 | 811 | 2,600 |
2007/02/09 | 812 | 830 | 803 | 824 | 9,000 |
2007/02/08 | 821 | 822 | 797 | 797 | 1,300 |
2007/02/07 | 829 | 829 | 805 | 805 | 700 |
2007/02/06 | 811 | 819 | 811 | 819 | 600 |
2007/02/05 | 832 | 832 | 807 | 807 | 2,100 |
2007/02/02 | 829 | 829 | 817 | 823 | 1,800 |
2007/02/01 | 822 | 835 | 805 | 827 | 5,600 |
2007/01/31 | 812 | 815 | 802 | 815 | 1,100 |
2007/01/30 | 815 | 825 | 815 | 822 | 4,600 |
2007/01/29 | 830 | 830 | 816 | 816 | 4,100 |
2007/01/26 | 807 | 815 | 798 | 815 | 1,800 |
2007/01/25 | 830 | 830 | 802 | 807 | 3,700 |
2007/01/24 | 836 | 836 | 826 | 832 | 3,000 |
2007/01/23 | 812 | 823 | 812 | 818 | 6,000 |
2007/01/22 | 800 | 811 | 800 | 811 | 2,100 |
2007/01/19 | 798 | 802 | 796 | 796 | 2,700 |
2007/01/18 | 780 | 792 | 780 | 790 | 800 |
2007/01/17 | 790 | 790 | 776 | 780 | 2,600 |
2007/01/16 | 771 | 789 | 770 | 785 | 4,000 |
2007/01/15 | 767 | 780 | 764 | 771 | 6,600 |
2007/01/12 | 755 | 766 | 755 | 766 | 2,400 |
2007/01/11 | 765 | 765 | 751 | 753 | 2,900 |
2007/01/10 | 763 | 763 | 746 | 749 | 6,700 |
2007/01/09 | 759 | 761 | 752 | 758 | 5,300 |
2007/01/05 | 756 | 759 | 749 | 749 | 5,900 |
2007/01/04 | 751 | 760 | 748 | 760 | 1,200 |