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 |
---|---|---|---|---|---|
2009/12/30 | 681 | 682 | 659 | 673 | 3,800 |
2009/12/29 | 688 | 688 | 677 | 684 | 2,000 |
2009/12/28 | 704 | 714 | 689 | 689 | 2,100 |
2009/12/25 | 706 | 706 | 701 | 701 | 800 |
2009/12/24 | 704 | 704 | 696 | 696 | 3,400 |
2009/12/22 | 719 | 719 | 694 | 694 | 800 |
2009/12/21 | 735 | 735 | 727 | 727 | 700 |
2009/12/18 | 734 | 734 | 730 | 730 | 1,500 |
2009/12/17 | 740 | 750 | 734 | 734 | 1,400 |
2009/12/16 | 768 | 768 | 745 | 745 | 2,600 |
2009/12/15 | 753 | 753 | 736 | 738 | 1,000 |
2009/12/14 | 753 | 753 | 743 | 743 | 200 |
2009/12/11 | 769 | 769 | 749 | 757 | 15,200 |
2009/12/10 | 767 | 767 | 749 | 749 | 2,200 |
2009/12/09 | 733 | 753 | 733 | 753 | 500 |
2009/12/08 | 728 | 755 | 728 | 741 | 4,200 |
2009/12/07 | 718 | 721 | 706 | 714 | 5,600 |
2009/12/04 | 709 | 718 | 705 | 708 | 3,000 |
2009/12/03 | 694 | 708 | 694 | 702 | 1,300 |
2009/12/02 | 713 | 715 | 694 | 694 | 4,300 |
2009/12/01 | 688 | 715 | 684 | 703 | 4,200 |
2009/11/30 | 698 | 698 | 693 | 693 | 2,600 |
2009/11/27 | 725 | 725 | 671 | 671 | 2,000 |
2009/11/26 | 710 | 715 | 709 | 715 | 900 |
2009/11/25 | 719 | 719 | 703 | 710 | 1,300 |
2009/11/24 | 729 | 729 | 729 | 729 | 1,300 |
2009/11/20 | 718 | 718 | 709 | 709 | 1,200 |
2009/11/19 | 724 | 742 | 719 | 735 | 2,000 |
2009/11/18 | 760 | 772 | 760 | 771 | 400 |
2009/11/17 | 768 | 780 | 768 | 769 | 2,500 |
2009/11/16 | 807 | 807 | 805 | 805 | 600 |
2009/11/13 | 803 | 818 | 803 | 818 | 1,700 |
2009/11/12 | 795 | 811 | 795 | 807 | 1,700 |
2009/11/11 | 810 | 810 | 805 | 805 | 600 |
2009/11/10 | 807 | 816 | 806 | 815 | 2,700 |
2009/11/09 | 750 | 790 | 750 | 787 | 2,200 |
2009/11/06 | 795 | 795 | 760 | 763 | 3,000 |
2009/11/05 | 808 | 808 | 795 | 795 | 1,800 |
2009/11/04 | 815 | 825 | 815 | 818 | 1,200 |
2009/11/02 | 816 | 829 | 816 | 822 | 3,700 |
2009/10/30 | 843 | 846 | 834 | 846 | 700 |
2009/10/29 | 856 | 856 | 841 | 853 | 1,400 |
2009/10/28 | 903 | 906 | 856 | 856 | 5,600 |
2009/10/27 | 909 | 909 | 861 | 873 | 2,300 |
2009/10/26 | 897 | 907 | 896 | 902 | 1,700 |
2009/10/23 | 899 | 899 | 887 | 887 | 2,000 |
2009/10/22 | 877 | 900 | 871 | 900 | 2,500 |
2009/10/21 | 887 | 911 | 887 | 892 | 7,800 |
2009/10/20 | 881 | 881 | 855 | 867 | 2,400 |
2009/10/19 | 899 | 899 | 883 | 891 | 1,500 |
2009/10/16 | 907 | 907 | 892 | 892 | 1,000 |
2009/10/15 | 896 | 914 | 891 | 897 | 8,100 |
2009/10/14 | 861 | 896 | 861 | 896 | 8,200 |
2009/10/13 | 870 | 873 | 863 | 871 | 1,500 |
2009/10/09 | 866 | 866 | 840 | 850 | 7,400 |
2009/10/08 | 812 | 863 | 812 | 863 | 8,400 |
2009/10/07 | 759 | 806 | 759 | 802 | 2,200 |
2009/10/06 | 751 | 762 | 751 | 759 | 700 |
2009/10/05 | 738 | 749 | 738 | 749 | 600 |
2009/10/02 | 757 | 757 | 748 | 748 | 1,300 |
2009/10/01 | 781 | 791 | 775 | 777 | 1,700 |
2009/09/30 | 752 | 781 | 752 | 781 | 3,500 |
2009/09/29 | 799 | 809 | 770 | 770 | 6,200 |
2009/09/28 | 829 | 829 | 789 | 789 | 4,200 |
2009/09/25 | 825 | 825 | 819 | 819 | 600 |
2009/09/24 | 825 | 835 | 825 | 831 | 2,000 |
2009/09/18 | 820 | 828 | 810 | 825 | 2,800 |
2009/09/17 | 830 | 830 | 828 | 830 | 1,500 |
2009/09/16 | 835 | 835 | 810 | 810 | 1,800 |
2009/09/15 | 846 | 846 | 823 | 835 | 1,400 |
2009/09/14 | 855 | 855 | 828 | 831 | 1,800 |
2009/09/11 | 862 | 864 | 855 | 855 | 16,100 |
2009/09/10 | 902 | 902 | 877 | 886 | 2,500 |
2009/09/09 | 884 | 908 | 879 | 908 | 3,300 |
2009/09/08 | 876 | 879 | 864 | 879 | 3,500 |
2009/09/07 | 870 | 876 | 870 | 876 | 1,900 |
2009/09/04 | 857 | 880 | 845 | 860 | 4,400 |
2009/09/03 | 864 | 874 | 863 | 863 | 5,000 |
2009/09/02 | 848 | 875 | 848 | 873 | 5,400 |
2009/09/01 | 849 | 882 | 849 | 878 | 14,000 |
2009/08/31 | 910 | 915 | 865 | 887 | 10,200 |
2009/08/28 | 909 | 924 | 898 | 906 | 6,900 |
2009/08/27 | 904 | 928 | 880 | 922 | 31,300 |
2009/08/26 | 821 | 846 | 818 | 846 | 14,700 |
2009/08/25 | 841 | 843 | 826 | 831 | 4,500 |
2009/08/24 | 835 | 840 | 810 | 840 | 19,100 |
2009/08/21 | 799 | 845 | 797 | 815 | 29,500 |
2009/08/20 | 709 | 800 | 709 | 794 | 17,600 |
2009/08/19 | 613 | 683 | 613 | 683 | 600 |
2009/08/18 | 609 | 609 | 609 | 609 | 100 |
2009/08/17 | 614 | 614 | 612 | 612 | 500 |
2009/08/14 | 611 | 615 | 609 | 612 | 2,400 |
2009/08/13 | 611 | 611 | 611 | 611 | 200 |
2009/08/12 | 610 | 610 | 610 | 610 | 1,700 |
2009/08/11 | 624 | 624 | 615 | 615 | 400 |
2009/08/10 | 610 | 614 | 605 | 614 | 600 |
2009/08/07 | 595 | 595 | 595 | 595 | 200 |
2009/08/06 | 612 | 612 | 608 | 608 | 400 |
2009/08/05 | 619 | 619 | 601 | 601 | 800 |
2009/08/04 | 611 | 619 | 611 | 619 | 500 |
2009/08/03 | 608 | 608 | 608 | 608 | 200 |
2009/07/31 | 621 | 621 | 621 | 621 | 100 |
2009/07/30 | 605 | 611 | 605 | 611 | 300 |
2009/07/29 | 621 | 633 | 615 | 615 | 3,900 |
2009/07/28 | 587 | 591 | 583 | 583 | 1,100 |
2009/07/27 | 572 | 583 | 572 | 583 | 600 |
2009/07/24 | 575 | 575 | 556 | 562 | 700 |
2009/07/23 | 568 | 568 | 565 | 565 | 400 |
2009/07/22 | 575 | 575 | 575 | 575 | 300 |
2009/07/21 | 567 | 567 | 567 | 567 | 200 |
2009/07/17 | 590 | 590 | 565 | 566 | 1,100 |
2009/07/16 | 580 | 580 | 580 | 580 | 100 |
2009/07/15 | 580 | 589 | 580 | 589 | 500 |
2009/07/14 | 580 | 602 | 580 | 602 | 1,200 |
2009/07/13 | 619 | 624 | 589 | 589 | 700 |
2009/07/10 | 560 | 560 | 560 | 560 | 2,100 |
2009/07/09 | 548 | 548 | 548 | 548 | 300 |
2009/07/08 | 561 | 561 | 555 | 558 | 600 |
2009/07/07 | 564 | 571 | 564 | 571 | 700 |
2009/07/06 | 559 | 564 | 559 | 564 | 800 |
2009/07/03 | 548 | 557 | 548 | 557 | 500 |
2009/07/02 | 567 | 567 | 554 | 554 | 1,200 |
2009/07/01 | 551 | 561 | 551 | 553 | 900 |
2009/06/30 | 555 | 566 | 555 | 566 | 1,300 |
2009/06/29 | 553 | 565 | 545 | 545 | 2,700 |
2009/06/26 | 540 | 548 | 540 | 543 | 2,100 |
2009/06/25 | 545 | 545 | 538 | 544 | 1,300 |
2009/06/24 | 541 | 549 | 536 | 536 | 7,900 |
2009/06/23 | 520 | 521 | 520 | 521 | 700 |
2009/06/22 | 523 | 533 | 523 | 524 | 1,300 |
2009/06/19 | 522 | 522 | 520 | 520 | 800 |
2009/06/18 | 527 | 532 | 526 | 532 | 600 |
2009/06/17 | 517 | 536 | 517 | 532 | 600 |
2009/06/16 | 545 | 545 | 518 | 518 | 3,900 |
2009/06/15 | 538 | 538 | 538 | 538 | 700 |
2009/06/12 | 547 | 547 | 532 | 535 | 15,800 |
2009/06/11 | 533 | 533 | 524 | 527 | 600 |
2009/06/10 | 521 | 533 | 521 | 523 | 1,100 |
2009/06/09 | 529 | 529 | 529 | 529 | 500 |
2009/06/08 | 558 | 558 | 538 | 538 | 900 |
2009/06/05 | 546 | 555 | 516 | 548 | 6,500 |
2009/06/04 | 543 | 548 | 543 | 548 | 600 |
2009/06/03 | 555 | 560 | 546 | 553 | 9,200 |
2009/06/02 | 519 | 565 | 517 | 539 | 10,100 |
2009/06/01 | 508 | 519 | 508 | 519 | 600 |
2009/05/29 | 513 | 513 | 506 | 508 | 1,100 |
2009/05/28 | 522 | 523 | 513 | 520 | 2,200 |
2009/05/27 | 514 | 535 | 514 | 516 | 900 |
2009/05/26 | 513 | 519 | 509 | 515 | 700 |
2009/05/25 | 517 | 520 | 517 | 517 | 800 |
2009/05/22 | 515 | 525 | 515 | 517 | 500 |
2009/05/21 | 513 | 516 | 513 | 516 | 400 |
2009/05/20 | 529 | 533 | 523 | 533 | 2,100 |
2009/05/19 | 527 | 527 | 519 | 519 | 1,200 |
2009/05/18 | 517 | 517 | 507 | 507 | 700 |
2009/05/15 | 509 | 513 | 509 | 513 | 1,400 |
2009/05/14 | 523 | 523 | 509 | 509 | 1,300 |
2009/05/13 | 536 | 536 | 533 | 533 | 600 |
2009/05/12 | 524 | 525 | 524 | 525 | 400 |
2009/05/11 | 529 | 534 | 524 | 534 | 1,700 |
2009/05/08 | 524 | 528 | 524 | 526 | 700 |
2009/05/07 | 523 | 537 | 518 | 524 | 2,300 |
2009/05/01 | 515 | 524 | 499 | 503 | 2,400 |
2009/04/30 | 528 | 528 | 513 | 513 | 1,400 |
2009/04/28 | 511 | 521 | 501 | 501 | 3,200 |
2009/04/27 | 508 | 508 | 498 | 498 | 500 |
2009/04/24 | 521 | 521 | 521 | 521 | 100 |
2009/04/23 | 514 | 514 | 514 | 514 | 500 |
2009/04/22 | 498 | 498 | 498 | 498 | 100 |
2009/04/21 | 488 | 493 | 488 | 491 | 1,800 |
2009/04/20 | 518 | 518 | 518 | 518 | 100 |
2009/04/17 | 502 | 512 | 502 | 508 | 1,000 |
2009/04/16 | 527 | 528 | 511 | 518 | 500 |
2009/04/15 | 511 | 517 | 511 | 517 | 700 |
2009/04/14 | 500 | 501 | 500 | 501 | 600 |
2009/04/13 | 505 | 509 | 495 | 509 | 300 |
2009/04/10 | 503 | 515 | 502 | 510 | 1,200 |
2009/04/09 | 504 | 504 | 498 | 498 | 200 |
2009/04/08 | 500 | 502 | 493 | 493 | 500 |
2009/04/07 | 517 | 517 | 517 | 517 | 600 |
2009/04/06 | 519 | 519 | 519 | 519 | 100 |
2009/04/03 | 529 | 529 | 519 | 519 | 600 |
2009/04/02 | 537 | 537 | 527 | 527 | 700 |
2009/04/01 | 509 | 509 | 500 | 500 | 400 |
2009/03/31 | 528 | 528 | 509 | 516 | 2,000 |
2009/03/30 | 552 | 564 | 535 | 535 | 2,800 |
2009/03/27 | 556 | 556 | 536 | 545 | 1,700 |
2009/03/26 | 517 | 550 | 517 | 550 | 1,200 |
2009/03/25 | 510 | 537 | 510 | 537 | 3,200 |
2009/03/24 | 501 | 504 | 500 | 504 | 4,200 |
2009/03/23 | 511 | 511 | 503 | 503 | 2,100 |
2009/03/19 | 499 | 499 | 482 | 486 | 900 |
2009/03/18 | 490 | 494 | 489 | 494 | 1,600 |
2009/03/17 | 492 | 492 | 490 | 490 | 2,100 |
2009/03/16 | 497 | 497 | 492 | 497 | 2,900 |
2009/03/13 | 480 | 487 | 477 | 487 | 20,100 |
2009/03/12 | 488 | 488 | 488 | 488 | 3,600 |
2009/03/11 | 485 | 486 | 480 | 486 | 900 |
2009/03/10 | 461 | 470 | 461 | 470 | 700 |
2009/03/09 | 486 | 486 | 486 | 486 | 200 |
2009/03/06 | 483 | 486 | 483 | 486 | 3,700 |
2009/03/05 | 485 | 485 | 485 | 485 | 400 |
2009/03/04 | 460 | 460 | 460 | 460 | 200 |
2009/03/03 | 466 | 486 | 466 | 485 | 500 |
2009/03/02 | 504 | 513 | 501 | 501 | 2,400 |
2009/02/27 | 482 | 489 | 482 | 489 | 500 |
2009/02/26 | 469 | 473 | 469 | 472 | 1,100 |
2009/02/25 | 464 | 464 | 464 | 464 | 100 |
2009/02/24 | 469 | 469 | 469 | 469 | 100 |
2009/02/23 | 449 | 464 | 449 | 464 | 300 |
2009/02/20 | 471 | 474 | 471 | 474 | 1,500 |
2009/02/19 | 465 | 469 | 465 | 469 | 1,800 |
2009/02/18 | 435 | 446 | 435 | 446 | 1,100 |
2009/02/17 | 445 | 445 | 445 | 445 | 100 |
2009/02/16 | 440 | 440 | 440 | 440 | 200 |
2009/02/13 | 428 | 435 | 428 | 435 | 400 |
2009/02/12 | 422 | 426 | 422 | 426 | 200 |
2009/02/10 | 433 | 433 | 425 | 425 | 500 |
2009/02/09 | 429 | 429 | 429 | 429 | 100 |
2009/02/06 | 424 | 424 | 424 | 424 | 400 |
2009/02/05 | 430 | 430 | 424 | 424 | 1,800 |
2009/02/04 | 418 | 428 | 418 | 425 | 1,100 |
2009/02/03 | 417 | 427 | 417 | 418 | 900 |
2009/02/02 | 417 | 420 | 417 | 420 | 500 |
2009/01/30 | 442 | 442 | 422 | 422 | 1,900 |
2009/01/29 | 439 | 444 | 438 | 440 | 5,600 |
2009/01/28 | 436 | 442 | 422 | 434 | 4,600 |
2009/01/27 | 435 | 435 | 425 | 426 | 500 |
2009/01/26 | 413 | 424 | 413 | 424 | 800 |
2009/01/23 | 430 | 430 | 418 | 418 | 500 |
2009/01/22 | 430 | 430 | 430 | 430 | 500 |
2009/01/21 | 448 | 448 | 445 | 445 | 1,000 |
2009/01/20 | 465 | 465 | 458 | 458 | 400 |
2009/01/19 | 466 | 470 | 465 | 466 | 900 |
2009/01/16 | 447 | 466 | 447 | 466 | 1,300 |
2009/01/15 | 458 | 458 | 452 | 457 | 3,900 |
2009/01/14 | 488 | 488 | 468 | 468 | 1,300 |
2009/01/13 | 500 | 512 | 491 | 491 | 3,600 |
2009/01/09 | 564 | 564 | 530 | 530 | 1,500 |
2009/01/08 | 588 | 588 | 549 | 554 | 2,300 |
2009/01/07 | 573 | 589 | 573 | 589 | 1,300 |
2009/01/06 | 575 | 586 | 574 | 579 | 800 |
2009/01/05 | 640 | 640 | 640 | 640 | 200 |