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 |
---|---|---|---|---|---|
2010/12/30 | 532 | 532 | 529 | 530 | 500 |
2010/12/29 | 528 | 528 | 527 | 527 | 200 |
2010/12/28 | 536 | 539 | 534 | 534 | 1,900 |
2010/12/27 | 535 | 535 | 535 | 535 | 900 |
2010/12/24 | 534 | 535 | 530 | 535 | 1,000 |
2010/12/22 | 538 | 542 | 538 | 542 | 2,400 |
2010/12/21 | 543 | 547 | 540 | 540 | 3,100 |
2010/12/20 | 536 | 543 | 536 | 543 | 1,800 |
2010/12/17 | 537 | 537 | 534 | 534 | 2,700 |
2010/12/16 | 533 | 533 | 533 | 533 | 100 |
2010/12/15 | 531 | 531 | 528 | 528 | 800 |
2010/12/14 | 531 | 531 | 531 | 531 | 1,400 |
2010/12/13 | 537 | 540 | 520 | 526 | 49,500 |
2010/12/10 | 527 | 527 | 521 | 521 | 26,900 |
2010/12/09 | 519 | 519 | 519 | 519 | 300 |
2010/12/08 | 509 | 519 | 509 | 519 | 3,300 |
2010/12/07 | 498 | 498 | 498 | 498 | 600 |
2010/12/06 | 497 | 497 | 494 | 494 | 400 |
2010/12/03 | 492 | 492 | 489 | 489 | 400 |
2010/12/02 | 491 | 491 | 484 | 484 | 900 |
2010/12/01 | 482 | 482 | 482 | 482 | 100 |
2010/11/30 | 484 | 489 | 483 | 489 | 2,400 |
2010/11/29 | 487 | 495 | 487 | 492 | 2,000 |
2010/11/26 | 479 | 479 | 479 | 479 | 100 |
2010/11/25 | 474 | 477 | 474 | 477 | 1,000 |
2010/11/24 | 480 | 480 | 475 | 475 | 900 |
2010/11/22 | 480 | 480 | 480 | 480 | 200 |
2010/11/19 | 480 | 480 | 479 | 479 | 700 |
2010/11/18 | 468 | 483 | 468 | 483 | 500 |
2010/11/17 | 470 | 476 | 470 | 476 | 300 |
2010/11/16 | 489 | 489 | 489 | 489 | 100 |
2010/11/15 | 475 | 483 | 475 | 479 | 11,600 |
2010/11/12 | 492 | 492 | 492 | 492 | 300 |
2010/11/11 | 486 | 486 | 484 | 484 | 600 |
2010/11/10 | 472 | 480 | 472 | 480 | 300 |
2010/11/09 | 473 | 473 | 471 | 471 | 200 |
2010/11/08 | 470 | 470 | 470 | 470 | 200 |
2010/11/05 | 470 | 470 | 467 | 467 | 500 |
2010/11/04 | 463 | 464 | 458 | 460 | 28,400 |
2010/11/02 | 460 | 461 | 454 | 454 | 300 |
2010/11/01 | 460 | 460 | 460 | 460 | 100 |
2010/10/29 | 453 | 459 | 453 | 455 | 1,800 |
2010/10/28 | 467 | 469 | 454 | 454 | 4,400 |
2010/10/27 | 488 | 488 | 472 | 472 | 10,300 |
2010/10/26 | 494 | 494 | 494 | 494 | 100 |
2010/10/25 | 493 | 493 | 486 | 486 | 400 |
2010/10/22 | 487 | 494 | 486 | 492 | 11,500 |
2010/10/21 | 491 | 491 | 485 | 485 | 800 |
2010/10/20 | 499 | 499 | 492 | 492 | 600 |
2010/10/19 | 507 | 507 | 499 | 499 | 300 |
2010/10/18 | 507 | 507 | 507 | 507 | 200 |
2010/10/15 | 501 | 501 | 491 | 491 | 1,500 |
2010/10/14 | 505 | 505 | 505 | 505 | 900 |
2010/10/13 | 507 | 507 | 507 | 507 | 200 |
2010/10/12 | 525 | 525 | 525 | 525 | 200 |
2010/10/08 | 542 | 542 | 535 | 535 | 700 |
2010/10/07 | 544 | 544 | 538 | 538 | 700 |
2010/10/06 | 527 | 535 | 517 | 535 | 800 |
2010/10/05 | 530 | 537 | 530 | 537 | 400 |
2010/10/04 | 537 | 537 | 537 | 537 | 600 |
2010/10/01 | 542 | 542 | 537 | 537 | 400 |
2010/09/30 | 564 | 564 | 552 | 552 | 500 |
2010/09/29 | 562 | 563 | 560 | 563 | 1,200 |
2010/09/28 | 569 | 569 | 552 | 552 | 1,800 |
2010/09/27 | 549 | 552 | 549 | 552 | 300 |
2010/09/24 | 544 | 549 | 544 | 548 | 700 |
2010/09/22 | 554 | 554 | 554 | 554 | 100 |
2010/09/21 | 562 | 562 | 556 | 556 | 400 |
2010/09/17 | 565 | 565 | 562 | 562 | 300 |
2010/09/16 | 555 | 555 | 555 | 555 | 200 |
2010/09/15 | 540 | 555 | 540 | 555 | 600 |
2010/09/14 | 554 | 554 | 540 | 544 | 900 |
2010/09/13 | 551 | 551 | 544 | 544 | 800 |
2010/09/10 | 541 | 551 | 541 | 551 | 20,200 |
2010/09/09 | 541 | 541 | 531 | 531 | 700 |
2010/09/08 | 532 | 543 | 529 | 533 | 32,000 |
2010/09/07 | 527 | 536 | 526 | 532 | 7,100 |
2010/09/06 | 532 | 532 | 532 | 532 | 200 |
2010/09/03 | 511 | 518 | 511 | 518 | 600 |
2010/09/02 | 511 | 511 | 511 | 511 | 200 |
2010/09/01 | 511 | 511 | 511 | 511 | 1,400 |
2010/08/31 | 522 | 522 | 510 | 510 | 600 |
2010/08/30 | 532 | 542 | 525 | 540 | 2,600 |
2010/08/27 | 515 | 515 | 515 | 515 | 100 |
2010/08/26 | 509 | 525 | 509 | 525 | 1,800 |
2010/08/25 | 516 | 516 | 516 | 516 | 100 |
2010/08/24 | 515 | 515 | 515 | 515 | 300 |
2010/08/23 | 521 | 535 | 521 | 535 | 400 |
2010/08/20 | 538 | 538 | 529 | 529 | 800 |
2010/08/19 | 534 | 552 | 534 | 552 | 1,200 |
2010/08/18 | 546 | 546 | 536 | 538 | 900 |
2010/08/17 | 525 | 529 | 525 | 529 | 500 |
2010/08/16 | 523 | 535 | 523 | 532 | 500 |
2010/08/13 | 532 | 532 | 529 | 529 | 1,200 |
2010/08/12 | 532 | 534 | 530 | 534 | 1,300 |
2010/08/11 | 540 | 540 | 535 | 535 | 400 |
2010/08/10 | 540 | 541 | 540 | 541 | 200 |
2010/08/09 | 546 | 546 | 546 | 546 | 200 |
2010/08/06 | 535 | 537 | 535 | 537 | 400 |
2010/08/05 | 537 | 537 | 537 | 537 | 1,000 |
2010/08/04 | 535 | 537 | 535 | 537 | 400 |
2010/08/03 | 544 | 545 | 544 | 545 | 200 |
2010/08/02 | 544 | 544 | 544 | 544 | 100 |
2010/07/30 | 548 | 548 | 545 | 545 | 2,700 |
2010/07/29 | 556 | 556 | 549 | 549 | 1,300 |
2010/07/28 | 559 | 566 | 559 | 566 | 2,000 |
2010/07/27 | 544 | 545 | 544 | 545 | 200 |
2010/07/26 | 548 | 548 | 548 | 548 | 100 |
2010/07/23 | 553 | 553 | 553 | 553 | 300 |
2010/07/22 | 540 | 549 | 540 | 547 | 400 |
2010/07/21 | 550 | 550 | 550 | 550 | 800 |
2010/07/20 | 555 | 556 | 555 | 556 | 1,300 |
2010/07/16 | 560 | 560 | 559 | 559 | 800 |
2010/07/15 | 568 | 569 | 565 | 565 | 1,600 |
2010/07/14 | 571 | 571 | 571 | 571 | 300 |
2010/07/13 | 595 | 595 | 571 | 571 | 2,400 |
2010/07/12 | 592 | 592 | 586 | 586 | 400 |
2010/07/09 | 583 | 583 | 582 | 582 | 300 |
2010/07/08 | 575 | 575 | 573 | 573 | 400 |
2010/07/07 | 580 | 580 | 566 | 566 | 1,200 |
2010/07/06 | 561 | 561 | 561 | 561 | 100 |
2010/07/05 | 555 | 560 | 555 | 560 | 1,000 |
2010/07/02 | 558 | 560 | 558 | 560 | 700 |
2010/07/01 | 568 | 568 | 556 | 556 | 1,900 |
2010/06/30 | 564 | 573 | 564 | 573 | 1,000 |
2010/06/29 | 600 | 600 | 575 | 579 | 1,100 |
2010/06/28 | 580 | 590 | 580 | 590 | 1,100 |
2010/06/25 | 571 | 579 | 571 | 579 | 900 |
2010/06/24 | 575 | 575 | 575 | 575 | 100 |
2010/06/23 | 589 | 599 | 573 | 573 | 7,500 |
2010/06/22 | 578 | 580 | 578 | 580 | 200 |
2010/06/21 | 575 | 582 | 575 | 581 | 2,000 |
2010/06/18 | 577 | 577 | 577 | 577 | 1,100 |
2010/06/17 | 571 | 571 | 570 | 570 | 300 |
2010/06/16 | 572 | 579 | 570 | 579 | 500 |
2010/06/15 | 569 | 569 | 569 | 569 | 100 |
2010/06/14 | 580 | 580 | 571 | 571 | 200 |
2010/06/11 | 581 | 581 | 581 | 581 | 18,500 |
2010/06/10 | 565 | 565 | 561 | 561 | 400 |
2010/06/09 | 550 | 555 | 550 | 555 | 200 |
2010/06/08 | 565 | 565 | 560 | 560 | 600 |
2010/06/07 | 570 | 570 | 559 | 565 | 2,100 |
2010/06/04 | 585 | 585 | 575 | 581 | 1,600 |
2010/06/03 | 575 | 585 | 575 | 585 | 1,300 |
2010/06/02 | 575 | 577 | 575 | 575 | 1,900 |
2010/06/01 | 576 | 576 | 576 | 576 | 500 |
2010/05/31 | 578 | 582 | 578 | 582 | 1,000 |
2010/05/28 | 586 | 596 | 578 | 583 | 1,300 |
2010/05/27 | 589 | 589 | 571 | 576 | 2,000 |
2010/05/26 | 582 | 585 | 581 | 581 | 2,600 |
2010/05/25 | 589 | 589 | 586 | 588 | 2,400 |
2010/05/24 | 590 | 597 | 590 | 592 | 2,400 |
2010/05/21 | 582 | 592 | 582 | 586 | 3,300 |
2010/05/20 | 601 | 601 | 601 | 601 | 400 |
2010/05/19 | 596 | 596 | 593 | 593 | 1,100 |
2010/05/18 | 602 | 602 | 597 | 597 | 300 |
2010/05/17 | 615 | 615 | 600 | 601 | 1,700 |
2010/05/14 | 620 | 621 | 619 | 619 | 1,600 |
2010/05/13 | 630 | 630 | 626 | 626 | 1,800 |
2010/05/12 | 620 | 626 | 620 | 626 | 700 |
2010/05/11 | 640 | 640 | 616 | 616 | 2,500 |
2010/05/10 | 622 | 630 | 622 | 630 | 400 |
2010/05/07 | 635 | 635 | 610 | 619 | 4,400 |
2010/05/06 | 651 | 651 | 642 | 642 | 4,900 |
2010/04/30 | 663 | 666 | 635 | 651 | 22,300 |
2010/04/28 | 717 | 717 | 708 | 708 | 3,800 |
2010/04/27 | 710 | 725 | 710 | 722 | 1,900 |
2010/04/26 | 712 | 717 | 712 | 716 | 2,700 |
2010/04/23 | 705 | 707 | 702 | 702 | 1,300 |
2010/04/22 | 700 | 703 | 700 | 700 | 700 |
2010/04/21 | 708 | 711 | 703 | 706 | 3,600 |
2010/04/20 | 692 | 702 | 692 | 698 | 2,400 |
2010/04/19 | 698 | 698 | 698 | 698 | 1,000 |
2010/04/16 | 715 | 715 | 690 | 690 | 3,300 |
2010/04/15 | 719 | 719 | 713 | 713 | 400 |
2010/04/14 | 716 | 724 | 716 | 724 | 4,600 |
2010/04/13 | 731 | 731 | 716 | 716 | 1,400 |
2010/04/12 | 733 | 733 | 720 | 723 | 2,300 |
2010/04/09 | 720 | 730 | 720 | 727 | 2,600 |
2010/04/08 | 723 | 723 | 708 | 708 | 2,600 |
2010/04/07 | 735 | 735 | 722 | 722 | 3,500 |
2010/04/06 | 732 | 733 | 724 | 724 | 4,400 |
2010/04/05 | 718 | 725 | 718 | 725 | 4,600 |
2010/04/02 | 724 | 724 | 721 | 721 | 1,500 |
2010/04/01 | 721 | 721 | 718 | 718 | 3,000 |
2010/03/31 | 735 | 735 | 721 | 722 | 3,800 |
2010/03/30 | 727 | 738 | 726 | 738 | 1,600 |
2010/03/29 | 720 | 730 | 715 | 726 | 1,700 |
2010/03/26 | 727 | 731 | 721 | 731 | 5,000 |
2010/03/25 | 721 | 727 | 719 | 724 | 3,300 |
2010/03/24 | 719 | 720 | 717 | 718 | 900 |
2010/03/23 | 720 | 726 | 719 | 719 | 800 |
2010/03/19 | 712 | 718 | 712 | 718 | 1,300 |
2010/03/18 | 722 | 722 | 720 | 720 | 1,400 |
2010/03/17 | 730 | 730 | 730 | 730 | 500 |
2010/03/16 | 729 | 729 | 724 | 724 | 2,200 |
2010/03/15 | 740 | 740 | 729 | 729 | 1,800 |
2010/03/12 | 737 | 737 | 730 | 732 | 16,100 |
2010/03/11 | 732 | 733 | 730 | 730 | 800 |
2010/03/10 | 723 | 732 | 723 | 726 | 2,500 |
2010/03/09 | 722 | 726 | 721 | 726 | 700 |
2010/03/08 | 717 | 729 | 717 | 729 | 2,700 |
2010/03/05 | 719 | 719 | 711 | 712 | 2,100 |
2010/03/04 | 718 | 718 | 703 | 703 | 31,200 |
2010/03/03 | 700 | 715 | 700 | 707 | 1,100 |
2010/03/02 | 691 | 700 | 691 | 700 | 1,000 |
2010/03/01 | 695 | 700 | 691 | 697 | 1,100 |
2010/02/26 | 686 | 688 | 686 | 687 | 700 |
2010/02/25 | 695 | 695 | 694 | 694 | 1,100 |
2010/02/24 | 700 | 700 | 694 | 694 | 1,300 |
2010/02/23 | 700 | 703 | 685 | 700 | 2,200 |
2010/02/22 | 700 | 700 | 690 | 691 | 1,600 |
2010/02/19 | 689 | 689 | 675 | 680 | 1,400 |
2010/02/18 | 692 | 692 | 688 | 691 | 3,800 |
2010/02/17 | 701 | 701 | 699 | 699 | 300 |
2010/02/16 | 688 | 691 | 688 | 691 | 200 |
2010/02/15 | 700 | 700 | 698 | 698 | 1,600 |
2010/02/12 | 697 | 697 | 690 | 690 | 1,500 |
2010/02/10 | 695 | 701 | 695 | 697 | 1,300 |
2010/02/09 | 685 | 693 | 685 | 693 | 1,000 |
2010/02/08 | 682 | 692 | 682 | 685 | 900 |
2010/02/05 | 680 | 689 | 680 | 687 | 1,200 |
2010/02/04 | 700 | 700 | 690 | 690 | 2,600 |
2010/02/03 | 695 | 700 | 695 | 699 | 2,300 |
2010/02/02 | 690 | 698 | 690 | 694 | 1,500 |
2010/02/01 | 686 | 715 | 682 | 700 | 9,400 |
2010/01/29 | 710 | 710 | 701 | 701 | 2,000 |
2010/01/28 | 716 | 716 | 706 | 715 | 6,000 |
2010/01/27 | 743 | 745 | 712 | 712 | 4,300 |
2010/01/26 | 735 | 757 | 735 | 735 | 3,800 |
2010/01/25 | 725 | 726 | 715 | 726 | 4,500 |
2010/01/22 | 716 | 719 | 705 | 719 | 4,100 |
2010/01/21 | 711 | 720 | 706 | 715 | 3,200 |
2010/01/20 | 714 | 728 | 714 | 714 | 1,700 |
2010/01/19 | 710 | 711 | 710 | 711 | 1,600 |
2010/01/18 | 715 | 718 | 709 | 718 | 5,700 |
2010/01/15 | 702 | 708 | 702 | 708 | 6,800 |
2010/01/14 | 697 | 707 | 697 | 698 | 1,700 |
2010/01/13 | 704 | 704 | 696 | 696 | 2,100 |
2010/01/12 | 704 | 707 | 704 | 707 | 4,500 |
2010/01/08 | 690 | 698 | 685 | 698 | 2,200 |
2010/01/07 | 680 | 687 | 680 | 680 | 3,100 |
2010/01/06 | 695 | 695 | 687 | 690 | 2,800 |
2010/01/05 | 701 | 729 | 691 | 697 | 3,500 |
2010/01/04 | 670 | 693 | 670 | 691 | 2,600 |