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 |
---|---|---|---|---|---|
2014/12/30 | 879 | 880 | 854 | 857 | 6,900 |
2014/12/29 | 870 | 877 | 849 | 873 | 14,400 |
2014/12/26 | 852 | 866 | 852 | 860 | 6,600 |
2014/12/25 | 866 | 866 | 848 | 860 | 13,300 |
2014/12/24 | 853 | 865 | 846 | 860 | 15,400 |
2014/12/22 | 869 | 869 | 857 | 857 | 8,200 |
2014/12/19 | 856 | 865 | 856 | 864 | 16,300 |
2014/12/18 | 850 | 872 | 830 | 861 | 38,900 |
2014/12/17 | 827 | 850 | 825 | 840 | 23,300 |
2014/12/16 | 855 | 866 | 837 | 842 | 25,800 |
2014/12/15 | 867 | 885 | 863 | 863 | 10,700 |
2014/12/12 | 875 | 881 | 865 | 866 | 41,500 |
2014/12/11 | 879 | 880 | 861 | 872 | 32,000 |
2014/12/10 | 873 | 880 | 869 | 878 | 60,900 |
2014/12/09 | 881 | 884 | 871 | 878 | 14,300 |
2014/12/08 | 879 | 896 | 878 | 893 | 29,100 |
2014/12/05 | 877 | 879 | 868 | 879 | 14,800 |
2014/12/04 | 877 | 880 | 876 | 879 | 11,700 |
2014/12/03 | 874 | 880 | 872 | 876 | 18,200 |
2014/12/02 | 875 | 875 | 860 | 872 | 17,000 |
2014/12/01 | 860 | 874 | 860 | 870 | 25,800 |
2014/11/28 | 844 | 857 | 837 | 854 | 12,800 |
2014/11/27 | 858 | 859 | 833 | 843 | 21,800 |
2014/11/26 | 838 | 860 | 831 | 858 | 27,400 |
2014/11/25 | 830 | 835 | 830 | 833 | 15,900 |
2014/11/21 | 810 | 824 | 804 | 821 | 35,500 |
2014/11/20 | 837 | 837 | 825 | 826 | 12,600 |
2014/11/19 | 850 | 850 | 827 | 827 | 16,000 |
2014/11/18 | 829 | 856 | 821 | 839 | 27,200 |
2014/11/17 | 869 | 869 | 821 | 833 | 29,600 |
2014/11/14 | 868 | 869 | 854 | 869 | 23,500 |
2014/11/13 | 848 | 859 | 843 | 859 | 18,100 |
2014/11/12 | 855 | 865 | 848 | 853 | 33,500 |
2014/11/11 | 860 | 860 | 843 | 860 | 19,600 |
2014/11/10 | 860 | 860 | 849 | 860 | 25,000 |
2014/11/07 | 845 | 855 | 844 | 849 | 17,700 |
2014/11/06 | 853 | 858 | 820 | 839 | 22,400 |
2014/11/05 | 839 | 856 | 839 | 853 | 38,000 |
2014/11/04 | 860 | 860 | 822 | 839 | 72,800 |
2014/10/31 | 859 | 875 | 836 | 860 | 106,300 |
2014/10/30 | 831 | 875 | 801 | 859 | 215,700 |
2014/10/29 | 764 | 780 | 764 | 780 | 13,900 |
2014/10/28 | 772 | 773 | 763 | 764 | 7,900 |
2014/10/27 | 778 | 778 | 760 | 772 | 11,200 |
2014/10/24 | 767 | 775 | 766 | 774 | 9,500 |
2014/10/23 | 770 | 770 | 755 | 767 | 5,400 |
2014/10/22 | 760 | 775 | 760 | 775 | 11,000 |
2014/10/21 | 764 | 764 | 745 | 751 | 19,900 |
2014/10/20 | 728 | 757 | 728 | 751 | 12,600 |
2014/10/17 | 745 | 751 | 727 | 727 | 23,300 |
2014/10/16 | 731 | 736 | 727 | 731 | 15,000 |
2014/10/15 | 720 | 746 | 719 | 746 | 21,600 |
2014/10/14 | 730 | 733 | 720 | 723 | 21,500 |
2014/10/10 | 731 | 749 | 714 | 732 | 32,400 |
2014/10/09 | 785 | 797 | 745 | 750 | 16,400 |
2014/10/08 | 785 | 789 | 767 | 782 | 10,600 |
2014/10/07 | 797 | 799 | 785 | 792 | 13,100 |
2014/10/06 | 785 | 799 | 784 | 797 | 13,700 |
2014/10/03 | 772 | 784 | 772 | 781 | 7,200 |
2014/10/02 | 795 | 795 | 771 | 779 | 16,900 |
2014/10/01 | 795 | 808 | 769 | 796 | 15,500 |
2014/09/30 | 806 | 807 | 792 | 798 | 32,800 |
2014/09/29 | 800 | 820 | 791 | 807 | 20,200 |
2014/09/26 | 780 | 792 | 780 | 791 | 15,700 |
2014/09/25 | 785 | 794 | 769 | 794 | 23,800 |
2014/09/24 | 758 | 776 | 757 | 768 | 20,000 |
2014/09/22 | 750 | 758 | 750 | 758 | 10,200 |
2014/09/19 | 740 | 749 | 735 | 749 | 15,300 |
2014/09/18 | 730 | 740 | 722 | 740 | 22,300 |
2014/09/17 | 739 | 739 | 732 | 732 | 4,100 |
2014/09/16 | 734 | 736 | 729 | 735 | 4,300 |
2014/09/12 | 740 | 740 | 730 | 730 | 29,600 |
2014/09/11 | 730 | 733 | 718 | 728 | 5,900 |
2014/09/10 | 728 | 730 | 715 | 729 | 17,900 |
2014/09/09 | 728 | 729 | 726 | 729 | 10,400 |
2014/09/08 | 719 | 728 | 719 | 726 | 9,900 |
2014/09/05 | 722 | 722 | 715 | 719 | 5,000 |
2014/09/04 | 728 | 728 | 713 | 715 | 5,200 |
2014/09/03 | 716 | 728 | 716 | 728 | 16,000 |
2014/09/02 | 713 | 719 | 710 | 716 | 12,200 |
2014/09/01 | 707 | 715 | 707 | 715 | 8,700 |
2014/08/29 | 719 | 719 | 703 | 708 | 6,400 |
2014/08/28 | 718 | 718 | 711 | 717 | 5,100 |
2014/08/27 | 712 | 716 | 712 | 716 | 5,600 |
2014/08/26 | 719 | 719 | 707 | 710 | 4,600 |
2014/08/25 | 733 | 733 | 710 | 714 | 34,800 |
2014/08/22 | 701 | 704 | 700 | 703 | 7,000 |
2014/08/21 | 699 | 706 | 699 | 704 | 12,400 |
2014/08/20 | 692 | 703 | 692 | 700 | 5,500 |
2014/08/19 | 691 | 705 | 691 | 703 | 13,900 |
2014/08/18 | 688 | 691 | 688 | 690 | 1,700 |
2014/08/15 | 692 | 693 | 687 | 691 | 3,800 |
2014/08/14 | 697 | 697 | 689 | 695 | 2,800 |
2014/08/13 | 687 | 697 | 687 | 695 | 3,500 |
2014/08/12 | 692 | 692 | 681 | 690 | 3,700 |
2014/08/11 | 685 | 698 | 677 | 690 | 12,100 |
2014/08/08 | 679 | 679 | 670 | 671 | 7,500 |
2014/08/07 | 677 | 682 | 675 | 679 | 6,400 |
2014/08/06 | 684 | 687 | 678 | 678 | 10,500 |
2014/08/05 | 693 | 701 | 690 | 690 | 8,800 |
2014/08/04 | 682 | 705 | 680 | 693 | 18,800 |
2014/08/01 | 687 | 689 | 683 | 683 | 6,700 |
2014/07/31 | 690 | 694 | 688 | 689 | 16,400 |
2014/07/30 | 690 | 690 | 685 | 686 | 7,300 |
2014/07/29 | 699 | 699 | 697 | 698 | 3,100 |
2014/07/28 | 697 | 697 | 692 | 695 | 5,100 |
2014/07/25 | 690 | 690 | 686 | 690 | 10,800 |
2014/07/24 | 689 | 690 | 681 | 689 | 8,300 |
2014/07/23 | 686 | 694 | 686 | 691 | 2,800 |
2014/07/22 | 683 | 697 | 680 | 693 | 6,100 |
2014/07/18 | 683 | 687 | 682 | 683 | 3,300 |
2014/07/17 | 697 | 697 | 688 | 689 | 6,500 |
2014/07/16 | 699 | 700 | 693 | 693 | 6,600 |
2014/07/15 | 689 | 696 | 689 | 695 | 6,200 |
2014/07/14 | 686 | 689 | 684 | 689 | 6,600 |
2014/07/11 | 687 | 689 | 683 | 687 | 9,600 |
2014/07/10 | 697 | 707 | 694 | 700 | 46,000 |
2014/07/09 | 694 | 697 | 692 | 697 | 9,900 |
2014/07/08 | 697 | 698 | 690 | 696 | 11,600 |
2014/07/07 | 699 | 702 | 693 | 698 | 29,800 |
2014/07/04 | 686 | 690 | 685 | 689 | 6,500 |
2014/07/03 | 684 | 688 | 678 | 682 | 6,400 |
2014/07/02 | 683 | 687 | 680 | 684 | 13,500 |
2014/07/01 | 692 | 695 | 687 | 692 | 10,500 |
2014/06/30 | 685 | 692 | 674 | 690 | 15,700 |
2014/06/27 | 682 | 684 | 678 | 680 | 5,200 |
2014/06/26 | 684 | 684 | 681 | 682 | 15,100 |
2014/06/25 | 681 | 682 | 675 | 678 | 8,500 |
2014/06/24 | 680 | 684 | 670 | 684 | 8,500 |
2014/06/23 | 677 | 682 | 672 | 680 | 8,200 |
2014/06/20 | 684 | 684 | 676 | 680 | 9,900 |
2014/06/19 | 677 | 685 | 673 | 685 | 11,600 |
2014/06/18 | 670 | 676 | 666 | 676 | 6,200 |
2014/06/17 | 663 | 671 | 663 | 669 | 5,800 |
2014/06/16 | 668 | 670 | 660 | 664 | 7,400 |
2014/06/13 | 658 | 669 | 653 | 667 | 23,200 |
2014/06/12 | 657 | 666 | 655 | 658 | 2,800 |
2014/06/11 | 657 | 667 | 653 | 664 | 16,900 |
2014/06/10 | 658 | 659 | 650 | 657 | 25,800 |
2014/06/09 | 660 | 660 | 655 | 657 | 10,400 |
2014/06/06 | 660 | 660 | 656 | 656 | 4,300 |
2014/06/05 | 654 | 660 | 650 | 660 | 9,100 |
2014/06/04 | 645 | 655 | 645 | 652 | 19,000 |
2014/06/03 | 658 | 658 | 653 | 654 | 4,100 |
2014/06/02 | 654 | 657 | 639 | 655 | 6,900 |
2014/05/30 | 643 | 651 | 643 | 650 | 3,500 |
2014/05/29 | 649 | 650 | 644 | 649 | 3,400 |
2014/05/28 | 646 | 651 | 646 | 650 | 9,700 |
2014/05/27 | 644 | 647 | 643 | 647 | 7,600 |
2014/05/26 | 636 | 642 | 634 | 642 | 15,400 |
2014/05/23 | 640 | 648 | 639 | 646 | 9,900 |
2014/05/22 | 634 | 637 | 630 | 636 | 6,700 |
2014/05/21 | 622 | 635 | 622 | 632 | 8,400 |
2014/05/20 | 623 | 629 | 623 | 624 | 5,200 |
2014/05/19 | 631 | 631 | 622 | 623 | 9,400 |
2014/05/16 | 632 | 640 | 614 | 632 | 21,800 |
2014/05/15 | 639 | 641 | 635 | 641 | 3,900 |
2014/05/14 | 644 | 650 | 640 | 646 | 5,500 |
2014/05/13 | 637 | 653 | 636 | 645 | 10,400 |
2014/05/12 | 631 | 635 | 627 | 627 | 17,200 |
2014/05/09 | 619 | 627 | 619 | 627 | 9,200 |
2014/05/08 | 613 | 617 | 613 | 616 | 7,200 |
2014/05/07 | 631 | 631 | 606 | 607 | 16,700 |
2014/05/02 | 633 | 633 | 629 | 633 | 2,800 |
2014/05/01 | 632 | 633 | 624 | 633 | 7,500 |
2014/04/30 | 631 | 637 | 623 | 628 | 7,700 |
2014/04/28 | 636 | 641 | 628 | 637 | 5,100 |
2014/04/25 | 640 | 641 | 630 | 636 | 15,800 |
2014/04/24 | 635 | 637 | 631 | 637 | 5,200 |
2014/04/23 | 638 | 640 | 633 | 638 | 2,400 |
2014/04/22 | 638 | 639 | 636 | 636 | 1,800 |
2014/04/21 | 638 | 640 | 629 | 633 | 3,100 |
2014/04/18 | 636 | 636 | 624 | 634 | 2,400 |
2014/04/17 | 638 | 638 | 632 | 636 | 5,700 |
2014/04/16 | 624 | 634 | 624 | 633 | 4,200 |
2014/04/15 | 619 | 624 | 617 | 618 | 6,000 |
2014/04/14 | 620 | 628 | 613 | 616 | 4,700 |
2014/04/11 | 626 | 630 | 621 | 621 | 7,400 |
2014/04/10 | 633 | 649 | 632 | 632 | 14,800 |
2014/04/09 | 647 | 647 | 626 | 631 | 21,600 |
2014/04/08 | 661 | 662 | 650 | 650 | 10,700 |
2014/04/07 | 667 | 667 | 656 | 666 | 8,600 |
2014/04/04 | 663 | 670 | 663 | 667 | 6,400 |
2014/04/03 | 666 | 672 | 663 | 670 | 9,000 |
2014/04/02 | 670 | 670 | 663 | 666 | 21,600 |
2014/04/01 | 666 | 669 | 658 | 669 | 12,700 |
2014/03/31 | 660 | 667 | 655 | 665 | 15,900 |
2014/03/28 | 648 | 657 | 645 | 656 | 15,600 |
2014/03/27 | 648 | 649 | 639 | 646 | 20,800 |
2014/03/26 | 654 | 656 | 644 | 654 | 57,100 |
2014/03/25 | 655 | 655 | 630 | 649 | 44,600 |
2014/03/24 | 636 | 647 | 636 | 644 | 21,300 |
2014/03/20 | 632 | 640 | 627 | 631 | 21,900 |
2014/03/19 | 633 | 637 | 627 | 628 | 8,400 |
2014/03/18 | 628 | 637 | 628 | 632 | 11,000 |
2014/03/17 | 628 | 646 | 628 | 630 | 11,200 |
2014/03/14 | 647 | 655 | 626 | 628 | 54,700 |
2014/03/13 | 653 | 660 | 650 | 653 | 16,400 |
2014/03/12 | 659 | 661 | 654 | 654 | 10,300 |
2014/03/11 | 666 | 668 | 659 | 665 | 8,500 |
2014/03/10 | 657 | 667 | 657 | 662 | 19,600 |
2014/03/07 | 656 | 665 | 656 | 665 | 10,000 |
2014/03/06 | 644 | 657 | 644 | 656 | 8,600 |
2014/03/05 | 646 | 652 | 646 | 648 | 10,500 |
2014/03/04 | 619 | 654 | 619 | 647 | 10,500 |
2014/03/03 | 624 | 628 | 618 | 626 | 11,000 |
2014/02/28 | 641 | 642 | 631 | 633 | 9,500 |
2014/02/27 | 638 | 646 | 635 | 641 | 6,600 |
2014/02/26 | 636 | 653 | 636 | 647 | 7,400 |
2014/02/25 | 652 | 657 | 649 | 653 | 9,900 |
2014/02/24 | 648 | 650 | 642 | 645 | 10,300 |
2014/02/21 | 622 | 644 | 622 | 643 | 12,900 |
2014/02/20 | 639 | 639 | 623 | 624 | 9,600 |
2014/02/19 | 643 | 645 | 633 | 639 | 3,800 |
2014/02/18 | 626 | 644 | 626 | 642 | 14,000 |
2014/02/17 | 622 | 629 | 619 | 626 | 5,900 |
2014/02/14 | 632 | 634 | 616 | 621 | 18,500 |
2014/02/13 | 641 | 643 | 638 | 638 | 4,200 |
2014/02/12 | 637 | 652 | 637 | 641 | 19,000 |
2014/02/10 | 619 | 643 | 619 | 631 | 32,600 |
2014/02/07 | 616 | 629 | 611 | 629 | 16,800 |
2014/02/06 | 607 | 617 | 599 | 608 | 13,600 |
2014/02/05 | 608 | 609 | 599 | 605 | 27,700 |
2014/02/04 | 612 | 613 | 599 | 601 | 34,000 |
2014/02/03 | 625 | 625 | 617 | 619 | 9,400 |
2014/01/31 | 622 | 631 | 622 | 626 | 20,700 |
2014/01/30 | 639 | 643 | 612 | 619 | 41,300 |
2014/01/29 | 636 | 651 | 636 | 649 | 12,400 |
2014/01/28 | 645 | 647 | 635 | 635 | 23,100 |
2014/01/27 | 655 | 655 | 635 | 635 | 23,700 |
2014/01/24 | 664 | 672 | 652 | 658 | 21,200 |
2014/01/23 | 678 | 680 | 665 | 667 | 21,500 |
2014/01/22 | 672 | 678 | 669 | 676 | 9,000 |
2014/01/21 | 668 | 674 | 665 | 672 | 13,900 |
2014/01/20 | 662 | 668 | 659 | 664 | 12,400 |
2014/01/17 | 654 | 667 | 651 | 662 | 18,300 |
2014/01/16 | 650 | 660 | 650 | 656 | 8,700 |
2014/01/15 | 640 | 654 | 640 | 651 | 17,400 |
2014/01/14 | 650 | 658 | 640 | 641 | 20,800 |
2014/01/10 | 650 | 657 | 645 | 651 | 22,400 |
2014/01/09 | 660 | 662 | 649 | 650 | 23,400 |
2014/01/08 | 655 | 658 | 648 | 658 | 20,600 |
2014/01/07 | 659 | 659 | 651 | 652 | 8,300 |
2014/01/06 | 651 | 660 | 650 | 657 | 14,500 |