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 |
---|---|---|---|---|---|
2015/12/30 | 905 | 905 | 895 | 905 | 11,600 |
2015/12/29 | 892 | 893 | 881 | 891 | 6,100 |
2015/12/28 | 868 | 890 | 862 | 890 | 10,000 |
2015/12/25 | 865 | 868 | 841 | 856 | 25,900 |
2015/12/24 | 891 | 891 | 863 | 873 | 35,300 |
2015/12/22 | 874 | 899 | 870 | 876 | 20,600 |
2015/12/21 | 891 | 905 | 881 | 884 | 14,800 |
2015/12/18 | 934 | 934 | 899 | 906 | 14,000 |
2015/12/17 | 929 | 935 | 923 | 929 | 10,000 |
2015/12/16 | 903 | 919 | 900 | 911 | 24,900 |
2015/12/15 | 914 | 930 | 900 | 901 | 20,200 |
2015/12/14 | 924 | 932 | 911 | 928 | 28,100 |
2015/12/11 | 979 | 994 | 939 | 949 | 80,100 |
2015/12/10 | 961 | 965 | 955 | 965 | 60,000 |
2015/12/09 | 944 | 965 | 939 | 960 | 43,200 |
2015/12/08 | 934 | 957 | 933 | 946 | 47,200 |
2015/12/07 | 920 | 937 | 920 | 927 | 18,300 |
2015/12/04 | 921 | 926 | 914 | 917 | 16,300 |
2015/12/03 | 925 | 937 | 925 | 936 | 10,000 |
2015/12/02 | 945 | 945 | 924 | 934 | 11,000 |
2015/12/01 | 946 | 948 | 900 | 945 | 13,800 |
2015/11/30 | 946 | 946 | 941 | 945 | 3,600 |
2015/11/27 | 937 | 944 | 930 | 941 | 10,300 |
2015/11/26 | 935 | 936 | 932 | 932 | 5,300 |
2015/11/25 | 941 | 944 | 932 | 933 | 12,000 |
2015/11/24 | 944 | 945 | 939 | 945 | 14,000 |
2015/11/20 | 944 | 944 | 938 | 943 | 6,900 |
2015/11/19 | 939 | 947 | 931 | 941 | 13,000 |
2015/11/18 | 946 | 946 | 937 | 942 | 5,500 |
2015/11/17 | 945 | 945 | 932 | 944 | 12,700 |
2015/11/16 | 919 | 935 | 914 | 933 | 7,500 |
2015/11/13 | 923 | 933 | 923 | 933 | 6,200 |
2015/11/12 | 927 | 941 | 922 | 937 | 12,300 |
2015/11/11 | 919 | 934 | 919 | 927 | 16,500 |
2015/11/10 | 933 | 948 | 920 | 931 | 19,800 |
2015/11/09 | 926 | 950 | 923 | 944 | 19,500 |
2015/11/06 | 913 | 921 | 913 | 920 | 6,800 |
2015/11/05 | 915 | 920 | 906 | 912 | 13,000 |
2015/11/04 | 915 | 917 | 905 | 909 | 9,100 |
2015/11/02 | 910 | 920 | 895 | 915 | 17,500 |
2015/10/30 | 895 | 928 | 892 | 925 | 37,800 |
2015/10/29 | 890 | 894 | 879 | 891 | 36,200 |
2015/10/28 | 888 | 888 | 873 | 885 | 28,700 |
2015/10/27 | 889 | 892 | 875 | 877 | 18,400 |
2015/10/26 | 894 | 896 | 860 | 889 | 46,800 |
2015/10/23 | 884 | 885 | 878 | 883 | 7,200 |
2015/10/22 | 878 | 878 | 867 | 869 | 5,200 |
2015/10/21 | 860 | 878 | 860 | 878 | 11,900 |
2015/10/20 | 851 | 870 | 851 | 864 | 7,700 |
2015/10/19 | 868 | 868 | 849 | 855 | 9,200 |
2015/10/16 | 873 | 876 | 846 | 870 | 11,100 |
2015/10/15 | 842 | 880 | 842 | 863 | 15,400 |
2015/10/14 | 861 | 870 | 850 | 857 | 20,500 |
2015/10/13 | 881 | 887 | 869 | 876 | 14,900 |
2015/10/09 | 870 | 877 | 861 | 877 | 22,800 |
2015/10/08 | 844 | 874 | 836 | 870 | 35,800 |
2015/10/07 | 825 | 848 | 822 | 844 | 16,300 |
2015/10/06 | 825 | 831 | 808 | 822 | 14,500 |
2015/10/05 | 813 | 819 | 795 | 817 | 14,300 |
2015/10/02 | 809 | 815 | 795 | 807 | 8,300 |
2015/10/01 | 781 | 814 | 780 | 812 | 16,800 |
2015/09/30 | 772 | 799 | 764 | 776 | 11,700 |
2015/09/29 | 776 | 780 | 760 | 762 | 17,700 |
2015/09/28 | 790 | 799 | 775 | 787 | 21,100 |
2015/09/25 | 770 | 779 | 759 | 779 | 20,200 |
2015/09/24 | 768 | 775 | 748 | 759 | 27,300 |
2015/09/18 | 794 | 794 | 770 | 780 | 13,300 |
2015/09/17 | 782 | 796 | 776 | 794 | 10,000 |
2015/09/16 | 787 | 787 | 768 | 777 | 10,300 |
2015/09/15 | 774 | 791 | 773 | 779 | 8,300 |
2015/09/14 | 790 | 790 | 766 | 767 | 7,100 |
2015/09/11 | 764 | 777 | 764 | 776 | 32,900 |
2015/09/10 | 776 | 789 | 751 | 774 | 18,700 |
2015/09/09 | 766 | 781 | 760 | 778 | 13,700 |
2015/09/08 | 748 | 759 | 743 | 745 | 12,300 |
2015/09/07 | 743 | 768 | 732 | 753 | 11,300 |
2015/09/04 | 745 | 753 | 735 | 744 | 13,200 |
2015/09/03 | 752 | 775 | 740 | 742 | 15,400 |
2015/09/02 | 733 | 768 | 733 | 748 | 15,800 |
2015/09/01 | 800 | 807 | 754 | 754 | 33,400 |
2015/08/31 | 798 | 813 | 795 | 802 | 10,200 |
2015/08/28 | 789 | 804 | 771 | 800 | 28,000 |
2015/08/27 | 770 | 786 | 760 | 762 | 23,100 |
2015/08/26 | 736 | 757 | 729 | 755 | 37,200 |
2015/08/25 | 749 | 777 | 725 | 735 | 43,800 |
2015/08/24 | 790 | 828 | 757 | 764 | 59,800 |
2015/08/21 | 833 | 843 | 820 | 820 | 21,000 |
2015/08/20 | 871 | 878 | 840 | 843 | 38,700 |
2015/08/19 | 887 | 890 | 873 | 876 | 13,000 |
2015/08/18 | 890 | 900 | 884 | 889 | 11,800 |
2015/08/17 | 892 | 892 | 884 | 887 | 14,800 |
2015/08/14 | 881 | 887 | 881 | 883 | 14,200 |
2015/08/13 | 881 | 886 | 872 | 879 | 16,600 |
2015/08/12 | 895 | 900 | 882 | 889 | 15,500 |
2015/08/11 | 890 | 907 | 890 | 895 | 30,200 |
2015/08/10 | 880 | 897 | 866 | 883 | 31,000 |
2015/08/07 | 897 | 903 | 815 | 881 | 61,900 |
2015/08/06 | 907 | 911 | 877 | 904 | 44,000 |
2015/08/05 | 919 | 937 | 906 | 911 | 21,100 |
2015/08/04 | 930 | 930 | 910 | 925 | 9,500 |
2015/08/03 | 934 | 937 | 911 | 923 | 11,700 |
2015/07/31 | 945 | 945 | 927 | 939 | 17,800 |
2015/07/30 | 933 | 967 | 919 | 943 | 96,100 |
2015/07/29 | 885 | 903 | 885 | 903 | 10,100 |
2015/07/28 | 893 | 899 | 883 | 883 | 13,200 |
2015/07/27 | 912 | 912 | 890 | 893 | 16,900 |
2015/07/24 | 914 | 919 | 913 | 915 | 7,000 |
2015/07/23 | 890 | 912 | 890 | 909 | 6,300 |
2015/07/22 | 903 | 903 | 867 | 889 | 11,100 |
2015/07/21 | 904 | 907 | 900 | 907 | 6,200 |
2015/07/17 | 909 | 913 | 900 | 904 | 5,800 |
2015/07/16 | 902 | 916 | 894 | 905 | 18,200 |
2015/07/15 | 915 | 922 | 894 | 900 | 24,200 |
2015/07/14 | 919 | 919 | 902 | 916 | 12,500 |
2015/07/13 | 895 | 917 | 895 | 906 | 8,200 |
2015/07/10 | 890 | 927 | 865 | 895 | 58,800 |
2015/07/09 | 878 | 891 | 859 | 889 | 33,200 |
2015/07/08 | 927 | 927 | 902 | 907 | 19,400 |
2015/07/07 | 931 | 931 | 924 | 928 | 9,300 |
2015/07/06 | 943 | 946 | 922 | 924 | 41,300 |
2015/07/03 | 955 | 959 | 945 | 947 | 13,400 |
2015/07/02 | 942 | 958 | 942 | 956 | 8,800 |
2015/07/01 | 942 | 968 | 934 | 937 | 12,900 |
2015/06/30 | 930 | 949 | 930 | 945 | 16,100 |
2015/06/29 | 943 | 950 | 908 | 930 | 37,400 |
2015/06/26 | 980 | 980 | 971 | 972 | 7,600 |
2015/06/25 | 980 | 990 | 960 | 984 | 22,400 |
2015/06/24 | 970 | 980 | 964 | 974 | 28,200 |
2015/06/23 | 970 | 974 | 963 | 974 | 18,200 |
2015/06/22 | 951 | 965 | 951 | 964 | 16,000 |
2015/06/19 | 969 | 969 | 959 | 959 | 10,400 |
2015/06/18 | 960 | 969 | 941 | 954 | 20,900 |
2015/06/17 | 961 | 964 | 959 | 960 | 9,800 |
2015/06/16 | 964 | 964 | 960 | 961 | 9,600 |
2015/06/15 | 962 | 964 | 952 | 964 | 4,100 |
2015/06/12 | 963 | 966 | 959 | 962 | 30,000 |
2015/06/11 | 960 | 969 | 949 | 965 | 9,700 |
2015/06/10 | 969 | 977 | 940 | 952 | 22,700 |
2015/06/09 | 973 | 974 | 957 | 957 | 15,100 |
2015/06/08 | 988 | 990 | 971 | 978 | 7,500 |
2015/06/05 | 985 | 989 | 977 | 983 | 9,600 |
2015/06/04 | 974 | 989 | 970 | 985 | 20,900 |
2015/06/03 | 970 | 989 | 970 | 984 | 20,800 |
2015/06/02 | 968 | 968 | 959 | 965 | 10,700 |
2015/06/01 | 970 | 970 | 941 | 968 | 12,200 |
2015/05/29 | 976 | 976 | 972 | 975 | 4,900 |
2015/05/28 | 979 | 979 | 967 | 971 | 6,100 |
2015/05/27 | 980 | 980 | 950 | 976 | 6,200 |
2015/05/26 | 983 | 983 | 960 | 978 | 9,000 |
2015/05/25 | 984 | 984 | 980 | 980 | 5,400 |
2015/05/22 | 987 | 987 | 981 | 984 | 4,300 |
2015/05/21 | 987 | 988 | 976 | 978 | 10,800 |
2015/05/20 | 990 | 990 | 972 | 983 | 10,900 |
2015/05/19 | 974 | 985 | 953 | 976 | 16,200 |
2015/05/18 | 964 | 971 | 956 | 967 | 9,300 |
2015/05/15 | 963 | 970 | 930 | 954 | 9,800 |
2015/05/14 | 961 | 968 | 945 | 954 | 19,600 |
2015/05/13 | 976 | 977 | 963 | 963 | 11,800 |
2015/05/12 | 1,000 | 1,000 | 975 | 976 | 22,000 |
2015/05/11 | 981 | 1,020 | 977 | 1,019 | 66,600 |
2015/05/08 | 946 | 969 | 946 | 969 | 9,700 |
2015/05/07 | 950 | 978 | 949 | 950 | 32,300 |
2015/05/01 | 924 | 959 | 920 | 955 | 31,000 |
2015/04/30 | 961 | 969 | 944 | 969 | 18,800 |
2015/04/28 | 965 | 969 | 955 | 966 | 14,000 |
2015/04/27 | 958 | 965 | 946 | 958 | 11,800 |
2015/04/24 | 953 | 962 | 953 | 953 | 10,400 |
2015/04/23 | 957 | 966 | 957 | 959 | 9,900 |
2015/04/22 | 962 | 964 | 955 | 963 | 9,300 |
2015/04/21 | 940 | 960 | 940 | 956 | 10,500 |
2015/04/20 | 937 | 957 | 937 | 951 | 9,400 |
2015/04/17 | 943 | 955 | 931 | 952 | 17,100 |
2015/04/16 | 952 | 952 | 938 | 949 | 12,800 |
2015/04/15 | 938 | 952 | 938 | 950 | 7,300 |
2015/04/14 | 939 | 948 | 924 | 944 | 9,300 |
2015/04/13 | 939 | 942 | 926 | 933 | 6,200 |
2015/04/10 | 945 | 945 | 921 | 939 | 26,800 |
2015/04/09 | 937 | 941 | 929 | 939 | 5,100 |
2015/04/08 | 935 | 942 | 926 | 936 | 12,100 |
2015/04/07 | 925 | 928 | 922 | 925 | 11,900 |
2015/04/06 | 921 | 924 | 915 | 918 | 6,000 |
2015/04/03 | 916 | 929 | 897 | 925 | 8,200 |
2015/04/02 | 897 | 931 | 897 | 914 | 20,400 |
2015/04/01 | 906 | 916 | 891 | 907 | 16,600 |
2015/03/31 | 934 | 942 | 917 | 917 | 16,800 |
2015/03/30 | 912 | 930 | 911 | 927 | 15,400 |
2015/03/27 | 937 | 947 | 903 | 924 | 14,200 |
2015/03/26 | 963 | 963 | 934 | 956 | 30,100 |
2015/03/25 | 968 | 972 | 955 | 960 | 11,900 |
2015/03/24 | 965 | 976 | 954 | 975 | 16,100 |
2015/03/23 | 984 | 984 | 950 | 972 | 27,700 |
2015/03/20 | 946 | 980 | 946 | 975 | 18,600 |
2015/03/19 | 948 | 953 | 932 | 940 | 8,900 |
2015/03/18 | 965 | 965 | 931 | 948 | 13,400 |
2015/03/17 | 948 | 978 | 948 | 959 | 20,900 |
2015/03/16 | 960 | 978 | 931 | 948 | 27,700 |
2015/03/13 | 949 | 970 | 935 | 966 | 48,800 |
2015/03/12 | 939 | 949 | 934 | 942 | 21,900 |
2015/03/11 | 914 | 950 | 904 | 924 | 42,900 |
2015/03/10 | 893 | 914 | 890 | 914 | 33,600 |
2015/03/09 | 876 | 888 | 875 | 888 | 16,900 |
2015/03/06 | 873 | 883 | 869 | 881 | 27,600 |
2015/03/05 | 870 | 875 | 864 | 868 | 12,700 |
2015/03/04 | 874 | 874 | 863 | 869 | 10,600 |
2015/03/03 | 875 | 875 | 868 | 871 | 8,200 |
2015/03/02 | 858 | 875 | 858 | 868 | 14,600 |
2015/02/27 | 865 | 873 | 862 | 862 | 14,200 |
2015/02/26 | 864 | 877 | 863 | 876 | 13,200 |
2015/02/25 | 868 | 869 | 860 | 861 | 6,500 |
2015/02/24 | 856 | 868 | 856 | 859 | 11,100 |
2015/02/23 | 866 | 869 | 841 | 850 | 23,900 |
2015/02/20 | 878 | 879 | 848 | 870 | 19,800 |
2015/02/19 | 876 | 880 | 875 | 878 | 18,500 |
2015/02/18 | 872 | 880 | 868 | 876 | 23,300 |
2015/02/17 | 864 | 874 | 860 | 863 | 13,800 |
2015/02/16 | 866 | 870 | 854 | 864 | 9,000 |
2015/02/13 | 868 | 874 | 856 | 864 | 10,000 |
2015/02/12 | 855 | 880 | 849 | 861 | 31,000 |
2015/02/10 | 852 | 853 | 840 | 847 | 14,000 |
2015/02/09 | 855 | 855 | 842 | 847 | 8,700 |
2015/02/06 | 843 | 849 | 839 | 841 | 7,700 |
2015/02/05 | 840 | 850 | 835 | 835 | 4,800 |
2015/02/04 | 833 | 839 | 829 | 839 | 15,200 |
2015/02/03 | 839 | 848 | 822 | 822 | 11,300 |
2015/02/02 | 842 | 850 | 835 | 838 | 11,800 |
2015/01/30 | 854 | 857 | 839 | 846 | 13,800 |
2015/01/29 | 869 | 877 | 828 | 840 | 28,500 |
2015/01/28 | 865 | 885 | 848 | 869 | 27,300 |
2015/01/27 | 849 | 863 | 841 | 861 | 13,900 |
2015/01/26 | 850 | 850 | 833 | 846 | 7,900 |
2015/01/23 | 845 | 848 | 834 | 848 | 11,100 |
2015/01/22 | 839 | 839 | 828 | 837 | 9,500 |
2015/01/21 | 850 | 850 | 838 | 840 | 6,600 |
2015/01/20 | 843 | 849 | 828 | 847 | 11,500 |
2015/01/19 | 835 | 836 | 831 | 833 | 3,200 |
2015/01/16 | 827 | 833 | 824 | 824 | 6,100 |
2015/01/15 | 833 | 841 | 833 | 841 | 7,400 |
2015/01/14 | 839 | 843 | 813 | 834 | 7,600 |
2015/01/13 | 840 | 843 | 827 | 843 | 20,600 |
2015/01/09 | 835 | 843 | 832 | 836 | 14,900 |
2015/01/08 | 831 | 836 | 826 | 830 | 8,100 |
2015/01/07 | 815 | 834 | 812 | 827 | 16,400 |
2015/01/06 | 843 | 846 | 829 | 830 | 18,700 |
2015/01/05 | 855 | 866 | 838 | 851 | 24,000 |