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 |
---|---|---|---|---|---|
2016/12/30 | 899 | 903 | 881 | 901 | 10,500 |
2016/12/29 | 900 | 907 | 886 | 902 | 18,100 |
2016/12/28 | 901 | 907 | 884 | 907 | 8,100 |
2016/12/27 | 898 | 915 | 890 | 902 | 9,000 |
2016/12/26 | 916 | 916 | 903 | 908 | 17,300 |
2016/12/22 | 897 | 910 | 889 | 910 | 12,900 |
2016/12/21 | 903 | 907 | 896 | 906 | 15,300 |
2016/12/20 | 892 | 905 | 892 | 903 | 14,400 |
2016/12/19 | 894 | 897 | 882 | 897 | 17,200 |
2016/12/16 | 903 | 909 | 880 | 894 | 24,100 |
2016/12/15 | 895 | 903 | 885 | 898 | 16,300 |
2016/12/14 | 917 | 917 | 878 | 895 | 24,400 |
2016/12/13 | 911 | 920 | 906 | 920 | 48,100 |
2016/12/12 | 900 | 949 | 884 | 936 | 104,100 |
2016/12/09 | 856 | 884 | 856 | 884 | 27,300 |
2016/12/08 | 873 | 883 | 850 | 864 | 30,400 |
2016/12/07 | 837 | 866 | 837 | 865 | 29,400 |
2016/12/06 | 835 | 835 | 828 | 830 | 10,700 |
2016/12/05 | 821 | 827 | 819 | 826 | 6,500 |
2016/12/02 | 834 | 834 | 813 | 821 | 11,700 |
2016/12/01 | 822 | 838 | 822 | 834 | 11,900 |
2016/11/30 | 813 | 824 | 813 | 819 | 7,500 |
2016/11/29 | 820 | 829 | 814 | 819 | 13,100 |
2016/11/28 | 829 | 829 | 815 | 828 | 11,400 |
2016/11/25 | 820 | 836 | 805 | 829 | 36,400 |
2016/11/24 | 814 | 814 | 809 | 813 | 5,700 |
2016/11/22 | 809 | 815 | 807 | 814 | 9,000 |
2016/11/21 | 810 | 810 | 800 | 808 | 6,200 |
2016/11/18 | 813 | 814 | 790 | 810 | 8,600 |
2016/11/17 | 804 | 807 | 801 | 806 | 5,000 |
2016/11/16 | 800 | 810 | 800 | 810 | 11,300 |
2016/11/15 | 799 | 804 | 791 | 801 | 14,600 |
2016/11/14 | 792 | 807 | 792 | 799 | 13,900 |
2016/11/11 | 799 | 803 | 785 | 794 | 19,300 |
2016/11/10 | 790 | 795 | 759 | 790 | 30,200 |
2016/11/09 | 759 | 768 | 729 | 730 | 12,500 |
2016/11/08 | 758 | 764 | 754 | 758 | 10,700 |
2016/11/07 | 765 | 771 | 756 | 761 | 25,100 |
2016/11/04 | 762 | 773 | 761 | 766 | 8,500 |
2016/11/02 | 787 | 789 | 765 | 777 | 16,400 |
2016/11/01 | 792 | 807 | 788 | 801 | 16,600 |
2016/10/31 | 784 | 809 | 784 | 792 | 19,800 |
2016/10/28 | 811 | 822 | 809 | 814 | 27,400 |
2016/10/27 | 808 | 811 | 804 | 811 | 9,000 |
2016/10/26 | 809 | 809 | 802 | 809 | 13,800 |
2016/10/25 | 799 | 809 | 799 | 809 | 15,400 |
2016/10/24 | 796 | 798 | 789 | 796 | 5,400 |
2016/10/21 | 799 | 799 | 792 | 794 | 3,600 |
2016/10/20 | 795 | 800 | 784 | 798 | 9,600 |
2016/10/19 | 791 | 800 | 782 | 798 | 10,200 |
2016/10/18 | 788 | 795 | 766 | 791 | 5,800 |
2016/10/17 | 786 | 795 | 786 | 791 | 8,300 |
2016/10/14 | 784 | 792 | 783 | 788 | 4,800 |
2016/10/13 | 781 | 790 | 776 | 786 | 9,600 |
2016/10/12 | 792 | 794 | 777 | 780 | 21,900 |
2016/10/11 | 800 | 814 | 796 | 809 | 30,400 |
2016/10/07 | 795 | 800 | 792 | 800 | 7,600 |
2016/10/06 | 799 | 799 | 794 | 796 | 10,900 |
2016/10/05 | 795 | 799 | 792 | 798 | 10,800 |
2016/10/04 | 795 | 800 | 793 | 800 | 13,200 |
2016/10/03 | 802 | 802 | 792 | 797 | 4,400 |
2016/09/30 | 784 | 795 | 775 | 791 | 7,500 |
2016/09/29 | 799 | 799 | 782 | 799 | 12,900 |
2016/09/28 | 797 | 799 | 784 | 798 | 16,600 |
2016/09/27 | 791 | 800 | 776 | 800 | 24,000 |
2016/09/26 | 797 | 797 | 782 | 791 | 9,800 |
2016/09/23 | 787 | 794 | 774 | 794 | 16,800 |
2016/09/21 | 755 | 792 | 754 | 792 | 19,700 |
2016/09/20 | 745 | 767 | 745 | 758 | 16,400 |
2016/09/16 | 750 | 750 | 741 | 748 | 4,100 |
2016/09/15 | 760 | 760 | 745 | 745 | 4,600 |
2016/09/14 | 751 | 751 | 744 | 750 | 8,400 |
2016/09/13 | 763 | 763 | 751 | 753 | 4,600 |
2016/09/12 | 754 | 763 | 745 | 762 | 20,000 |
2016/09/09 | 752 | 767 | 751 | 756 | 25,100 |
2016/09/08 | 745 | 750 | 740 | 747 | 12,300 |
2016/09/07 | 730 | 745 | 729 | 744 | 18,800 |
2016/09/06 | 731 | 736 | 721 | 733 | 7,800 |
2016/09/05 | 720 | 730 | 719 | 729 | 4,500 |
2016/09/02 | 722 | 724 | 716 | 719 | 7,100 |
2016/09/01 | 715 | 722 | 711 | 722 | 6,800 |
2016/08/31 | 717 | 720 | 709 | 715 | 13,700 |
2016/08/30 | 717 | 727 | 715 | 717 | 4,800 |
2016/08/29 | 720 | 720 | 711 | 717 | 10,900 |
2016/08/26 | 712 | 713 | 705 | 705 | 5,300 |
2016/08/25 | 720 | 720 | 709 | 716 | 6,300 |
2016/08/24 | 706 | 710 | 703 | 708 | 7,700 |
2016/08/23 | 710 | 710 | 700 | 700 | 12,600 |
2016/08/22 | 705 | 712 | 705 | 710 | 5,400 |
2016/08/19 | 705 | 710 | 701 | 704 | 10,100 |
2016/08/18 | 709 | 711 | 703 | 703 | 15,500 |
2016/08/17 | 709 | 713 | 700 | 709 | 22,400 |
2016/08/16 | 730 | 730 | 712 | 715 | 19,900 |
2016/08/15 | 746 | 746 | 723 | 732 | 10,300 |
2016/08/12 | 749 | 751 | 746 | 749 | 4,900 |
2016/08/10 | 755 | 760 | 747 | 749 | 11,200 |
2016/08/09 | 755 | 756 | 751 | 755 | 4,500 |
2016/08/08 | 760 | 760 | 745 | 749 | 13,400 |
2016/08/05 | 750 | 757 | 745 | 753 | 7,500 |
2016/08/04 | 743 | 752 | 734 | 750 | 11,600 |
2016/08/03 | 759 | 759 | 731 | 734 | 18,000 |
2016/08/02 | 763 | 769 | 761 | 764 | 6,400 |
2016/08/01 | 770 | 786 | 770 | 773 | 7,700 |
2016/07/29 | 785 | 788 | 759 | 786 | 10,100 |
2016/07/28 | 801 | 801 | 781 | 785 | 11,500 |
2016/07/27 | 798 | 805 | 761 | 801 | 16,000 |
2016/07/26 | 800 | 801 | 790 | 798 | 10,000 |
2016/07/25 | 801 | 801 | 795 | 799 | 7,300 |
2016/07/22 | 796 | 796 | 765 | 796 | 14,300 |
2016/07/21 | 800 | 802 | 795 | 801 | 5,500 |
2016/07/20 | 798 | 802 | 785 | 801 | 13,300 |
2016/07/19 | 793 | 806 | 792 | 805 | 10,800 |
2016/07/15 | 800 | 800 | 780 | 793 | 9,200 |
2016/07/14 | 779 | 799 | 754 | 789 | 19,600 |
2016/07/13 | 785 | 795 | 774 | 779 | 16,000 |
2016/07/12 | 792 | 798 | 773 | 779 | 26,900 |
2016/07/11 | 759 | 792 | 750 | 791 | 88,800 |
2016/07/08 | 743 | 745 | 729 | 736 | 21,300 |
2016/07/07 | 743 | 748 | 738 | 743 | 13,700 |
2016/07/06 | 732 | 745 | 727 | 744 | 22,300 |
2016/07/05 | 738 | 746 | 721 | 746 | 9,100 |
2016/07/04 | 735 | 747 | 735 | 746 | 15,000 |
2016/07/01 | 719 | 745 | 717 | 744 | 19,500 |
2016/06/30 | 732 | 735 | 718 | 721 | 15,100 |
2016/06/29 | 715 | 730 | 715 | 728 | 13,100 |
2016/06/28 | 700 | 723 | 693 | 712 | 23,600 |
2016/06/27 | 717 | 724 | 701 | 706 | 21,300 |
2016/06/24 | 750 | 750 | 680 | 702 | 44,900 |
2016/06/23 | 717 | 723 | 716 | 720 | 9,100 |
2016/06/22 | 733 | 733 | 719 | 726 | 10,200 |
2016/06/21 | 730 | 735 | 725 | 734 | 38,000 |
2016/06/20 | 697 | 712 | 697 | 712 | 4,600 |
2016/06/17 | 696 | 697 | 694 | 697 | 5,500 |
2016/06/16 | 708 | 710 | 693 | 693 | 14,300 |
2016/06/15 | 696 | 710 | 694 | 704 | 7,800 |
2016/06/14 | 704 | 713 | 700 | 701 | 8,800 |
2016/06/13 | 730 | 730 | 703 | 704 | 22,200 |
2016/06/10 | 740 | 749 | 736 | 743 | 41,400 |
2016/06/09 | 734 | 735 | 722 | 731 | 11,900 |
2016/06/08 | 730 | 737 | 727 | 736 | 13,500 |
2016/06/07 | 715 | 725 | 715 | 722 | 10,500 |
2016/06/06 | 714 | 720 | 700 | 711 | 23,200 |
2016/06/03 | 717 | 723 | 717 | 721 | 4,700 |
2016/06/02 | 723 | 725 | 716 | 717 | 9,300 |
2016/06/01 | 721 | 734 | 718 | 726 | 8,500 |
2016/05/31 | 726 | 731 | 718 | 725 | 9,500 |
2016/05/30 | 729 | 729 | 719 | 728 | 11,700 |
2016/05/27 | 716 | 720 | 708 | 717 | 11,200 |
2016/05/26 | 712 | 729 | 705 | 713 | 27,100 |
2016/05/25 | 705 | 711 | 698 | 702 | 18,700 |
2016/05/24 | 705 | 705 | 699 | 702 | 19,700 |
2016/05/23 | 725 | 725 | 703 | 705 | 32,400 |
2016/05/20 | 726 | 738 | 723 | 725 | 9,700 |
2016/05/19 | 743 | 743 | 719 | 727 | 8,500 |
2016/05/18 | 735 | 735 | 723 | 731 | 10,700 |
2016/05/17 | 746 | 746 | 728 | 740 | 7,800 |
2016/05/16 | 738 | 746 | 731 | 736 | 8,600 |
2016/05/13 | 758 | 758 | 731 | 731 | 12,500 |
2016/05/12 | 761 | 761 | 728 | 759 | 10,500 |
2016/05/11 | 767 | 777 | 757 | 766 | 16,700 |
2016/05/10 | 719 | 770 | 719 | 763 | 38,800 |
2016/05/09 | 712 | 714 | 707 | 712 | 10,400 |
2016/05/06 | 716 | 725 | 705 | 709 | 16,500 |
2016/05/02 | 720 | 729 | 713 | 713 | 33,100 |
2016/04/28 | 793 | 793 | 754 | 757 | 13,300 |
2016/04/27 | 788 | 788 | 761 | 778 | 10,700 |
2016/04/26 | 791 | 791 | 770 | 782 | 6,200 |
2016/04/25 | 798 | 798 | 785 | 791 | 9,200 |
2016/04/22 | 796 | 798 | 783 | 790 | 11,500 |
2016/04/21 | 784 | 795 | 781 | 794 | 19,700 |
2016/04/20 | 781 | 781 | 745 | 769 | 21,600 |
2016/04/19 | 751 | 778 | 751 | 774 | 10,300 |
2016/04/18 | 751 | 759 | 747 | 752 | 12,300 |
2016/04/15 | 779 | 786 | 775 | 780 | 8,700 |
2016/04/14 | 772 | 779 | 763 | 777 | 16,400 |
2016/04/13 | 739 | 765 | 739 | 757 | 5,400 |
2016/04/12 | 728 | 754 | 728 | 739 | 10,800 |
2016/04/11 | 737 | 738 | 723 | 729 | 18,500 |
2016/04/08 | 726 | 747 | 725 | 734 | 17,600 |
2016/04/07 | 728 | 740 | 727 | 737 | 9,500 |
2016/04/06 | 731 | 744 | 723 | 726 | 10,600 |
2016/04/05 | 760 | 761 | 729 | 730 | 17,400 |
2016/04/04 | 756 | 764 | 753 | 763 | 14,500 |
2016/04/01 | 769 | 769 | 745 | 748 | 23,800 |
2016/03/31 | 795 | 795 | 765 | 769 | 17,100 |
2016/03/30 | 788 | 795 | 783 | 786 | 5,000 |
2016/03/29 | 788 | 796 | 772 | 792 | 14,400 |
2016/03/28 | 796 | 799 | 790 | 799 | 31,200 |
2016/03/25 | 789 | 790 | 782 | 787 | 15,800 |
2016/03/24 | 791 | 791 | 781 | 782 | 15,800 |
2016/03/23 | 793 | 797 | 789 | 792 | 8,900 |
2016/03/22 | 793 | 794 | 783 | 789 | 13,400 |
2016/03/18 | 781 | 787 | 776 | 780 | 11,900 |
2016/03/17 | 788 | 794 | 779 | 781 | 8,200 |
2016/03/16 | 802 | 802 | 783 | 787 | 17,600 |
2016/03/15 | 798 | 801 | 784 | 787 | 17,000 |
2016/03/14 | 790 | 802 | 784 | 793 | 21,900 |
2016/03/11 | 763 | 782 | 751 | 774 | 24,700 |
2016/03/10 | 767 | 779 | 760 | 768 | 36,000 |
2016/03/09 | 744 | 751 | 742 | 751 | 16,400 |
2016/03/08 | 750 | 757 | 740 | 750 | 21,300 |
2016/03/07 | 751 | 760 | 750 | 753 | 14,200 |
2016/03/04 | 743 | 753 | 743 | 748 | 21,600 |
2016/03/03 | 733 | 743 | 733 | 743 | 7,700 |
2016/03/02 | 733 | 742 | 730 | 733 | 16,000 |
2016/03/01 | 721 | 726 | 716 | 723 | 10,300 |
2016/02/29 | 741 | 777 | 718 | 718 | 29,700 |
2016/02/26 | 738 | 750 | 723 | 729 | 21,600 |
2016/02/25 | 707 | 744 | 707 | 736 | 31,800 |
2016/02/24 | 707 | 715 | 680 | 697 | 35,600 |
2016/02/23 | 726 | 728 | 708 | 708 | 32,900 |
2016/02/22 | 722 | 725 | 713 | 721 | 13,500 |
2016/02/19 | 727 | 734 | 718 | 725 | 18,600 |
2016/02/18 | 729 | 744 | 727 | 733 | 14,700 |
2016/02/17 | 718 | 733 | 708 | 711 | 16,800 |
2016/02/16 | 714 | 741 | 714 | 725 | 18,200 |
2016/02/15 | 717 | 730 | 709 | 723 | 15,600 |
2016/02/12 | 692 | 711 | 689 | 689 | 37,100 |
2016/02/10 | 732 | 732 | 700 | 707 | 33,600 |
2016/02/09 | 729 | 735 | 715 | 719 | 28,400 |
2016/02/08 | 732 | 758 | 732 | 742 | 27,500 |
2016/02/05 | 760 | 764 | 745 | 749 | 16,700 |
2016/02/04 | 771 | 777 | 760 | 774 | 10,900 |
2016/02/03 | 774 | 775 | 760 | 772 | 21,900 |
2016/02/02 | 797 | 802 | 791 | 795 | 19,100 |
2016/02/01 | 800 | 807 | 796 | 803 | 24,700 |
2016/01/29 | 775 | 788 | 761 | 786 | 28,000 |
2016/01/28 | 765 | 783 | 757 | 768 | 38,200 |
2016/01/27 | 785 | 814 | 785 | 810 | 15,200 |
2016/01/26 | 780 | 810 | 771 | 772 | 13,000 |
2016/01/25 | 802 | 802 | 787 | 790 | 16,000 |
2016/01/22 | 756 | 788 | 741 | 785 | 25,800 |
2016/01/21 | 745 | 770 | 725 | 725 | 20,600 |
2016/01/20 | 791 | 792 | 759 | 760 | 16,800 |
2016/01/19 | 789 | 805 | 786 | 789 | 10,200 |
2016/01/18 | 798 | 805 | 781 | 795 | 14,300 |
2016/01/15 | 829 | 829 | 804 | 813 | 10,500 |
2016/01/14 | 839 | 839 | 805 | 814 | 23,800 |
2016/01/13 | 839 | 856 | 839 | 847 | 14,700 |
2016/01/12 | 836 | 850 | 829 | 837 | 45,500 |
2016/01/08 | 850 | 857 | 839 | 842 | 15,400 |
2016/01/07 | 885 | 885 | 859 | 859 | 15,500 |
2016/01/06 | 877 | 882 | 860 | 876 | 11,000 |
2016/01/05 | 881 | 895 | 880 | 880 | 8,800 |
2016/01/04 | 895 | 935 | 885 | 886 | 21,500 |