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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,396 | 2,420 | 2,388 | 2,390 | 9,700 |
| 2024/12/27 | 2,392 | 2,421 | 2,350 | 2,421 | 19,500 |
| 2024/12/26 | 2,279 | 2,348 | 2,279 | 2,342 | 20,200 |
| 2024/12/25 | 2,296 | 2,296 | 2,257 | 2,289 | 20,400 |
| 2024/12/24 | 2,287 | 2,287 | 2,259 | 2,274 | 8,900 |
| 2024/12/23 | 2,259 | 2,295 | 2,251 | 2,282 | 10,900 |
| 2024/12/20 | 2,250 | 2,278 | 2,223 | 2,236 | 20,300 |
| 2024/12/19 | 2,270 | 2,280 | 2,247 | 2,250 | 13,300 |
| 2024/12/18 | 2,309 | 2,309 | 2,271 | 2,298 | 8,500 |
| 2024/12/17 | 2,362 | 2,379 | 2,290 | 2,309 | 18,600 |
| 2024/12/16 | 2,395 | 2,396 | 2,361 | 2,363 | 9,500 |
| 2024/12/13 | 2,403 | 2,446 | 2,383 | 2,395 | 23,300 |
| 2024/12/12 | 2,450 | 2,469 | 2,440 | 2,453 | 18,000 |
| 2024/12/11 | 2,485 | 2,485 | 2,450 | 2,469 | 19,100 |
| 2024/12/10 | 2,562 | 2,562 | 2,483 | 2,485 | 64,400 |
| 2024/12/09 | 2,538 | 2,572 | 2,530 | 2,556 | 28,400 |
| 2024/12/06 | 2,505 | 2,522 | 2,487 | 2,510 | 12,900 |
| 2024/12/05 | 2,500 | 2,516 | 2,491 | 2,503 | 10,900 |
| 2024/12/04 | 2,513 | 2,513 | 2,477 | 2,477 | 7,100 |
| 2024/12/03 | 2,484 | 2,542 | 2,484 | 2,529 | 10,700 |
| 2024/12/02 | 2,468 | 2,499 | 2,468 | 2,484 | 8,200 |
| 2024/11/29 | 2,438 | 2,506 | 2,438 | 2,468 | 9,500 |
| 2024/11/28 | 2,415 | 2,442 | 2,410 | 2,436 | 8,000 |
| 2024/11/27 | 2,542 | 2,542 | 2,429 | 2,442 | 12,600 |
| 2024/11/26 | 2,477 | 2,546 | 2,465 | 2,514 | 19,300 |
| 2024/11/25 | 2,538 | 2,538 | 2,447 | 2,447 | 10,000 |
| 2024/11/22 | 2,518 | 2,542 | 2,495 | 2,518 | 8,300 |
| 2024/11/21 | 2,511 | 2,588 | 2,482 | 2,518 | 18,500 |
| 2024/11/20 | 2,450 | 2,511 | 2,450 | 2,511 | 12,600 |
| 2024/11/19 | 2,405 | 2,455 | 2,405 | 2,450 | 14,600 |
| 2024/11/18 | 2,450 | 2,457 | 2,401 | 2,405 | 8,000 |
| 2024/11/15 | 2,433 | 2,461 | 2,433 | 2,450 | 12,100 |
| 2024/11/14 | 2,448 | 2,453 | 2,404 | 2,409 | 8,100 |
| 2024/11/13 | 2,441 | 2,485 | 2,405 | 2,425 | 10,000 |
| 2024/11/12 | 2,447 | 2,476 | 2,425 | 2,449 | 15,600 |
| 2024/11/11 | 2,425 | 2,434 | 2,413 | 2,425 | 8,500 |
| 2024/11/08 | 2,410 | 2,443 | 2,404 | 2,433 | 18,700 |
| 2024/11/07 | 2,414 | 2,440 | 2,400 | 2,413 | 17,900 |
| 2024/11/06 | 2,380 | 2,417 | 2,358 | 2,417 | 18,300 |
| 2024/11/05 | 2,361 | 2,389 | 2,310 | 2,380 | 11,700 |
| 2024/11/01 | 2,350 | 2,384 | 2,323 | 2,334 | 11,800 |
| 2024/10/31 | 2,407 | 2,535 | 2,382 | 2,400 | 73,400 |
| 2024/10/30 | 2,369 | 2,369 | 2,299 | 2,307 | 39,100 |
| 2024/10/29 | 2,312 | 2,325 | 2,292 | 2,323 | 13,800 |
| 2024/10/28 | 2,264 | 2,316 | 2,253 | 2,312 | 16,200 |
| 2024/10/25 | 2,307 | 2,307 | 2,250 | 2,259 | 13,100 |
| 2024/10/24 | 2,264 | 2,301 | 2,256 | 2,293 | 15,200 |
| 2024/10/23 | 2,281 | 2,295 | 2,257 | 2,257 | 14,000 |
| 2024/10/22 | 2,350 | 2,350 | 2,277 | 2,281 | 10,000 |
| 2024/10/21 | 2,331 | 2,353 | 2,331 | 2,350 | 8,100 |
| 2024/10/18 | 2,340 | 2,357 | 2,322 | 2,326 | 6,900 |
| 2024/10/17 | 2,324 | 2,357 | 2,308 | 2,308 | 9,900 |
| 2024/10/16 | 2,315 | 2,352 | 2,315 | 2,324 | 10,500 |
| 2024/10/15 | 2,350 | 2,368 | 2,327 | 2,330 | 11,300 |
| 2024/10/11 | 2,301 | 2,351 | 2,293 | 2,336 | 12,300 |
| 2024/10/10 | 2,334 | 2,350 | 2,291 | 2,307 | 12,900 |
| 2024/10/09 | 2,371 | 2,400 | 2,321 | 2,334 | 22,300 |
| 2024/10/08 | 2,385 | 2,385 | 2,315 | 2,346 | 19,300 |
| 2024/10/07 | 2,390 | 2,414 | 2,377 | 2,394 | 22,600 |
| 2024/10/04 | 2,350 | 2,390 | 2,350 | 2,365 | 15,800 |
| 2024/10/03 | 2,363 | 2,413 | 2,339 | 2,370 | 18,400 |
| 2024/10/02 | 2,302 | 2,352 | 2,300 | 2,315 | 14,900 |
| 2024/10/01 | 2,342 | 2,363 | 2,291 | 2,352 | 21,000 |
| 2024/09/30 | 2,307 | 2,360 | 2,257 | 2,305 | 19,100 |
| 2024/09/27 | 2,389 | 2,392 | 2,343 | 2,357 | 19,000 |
| 2024/09/26 | 2,300 | 2,390 | 2,300 | 2,390 | 31,700 |
| 2024/09/25 | 2,267 | 2,300 | 2,250 | 2,295 | 20,100 |
| 2024/09/24 | 2,288 | 2,290 | 2,246 | 2,260 | 15,700 |
| 2024/09/20 | 2,263 | 2,281 | 2,233 | 2,254 | 16,600 |
| 2024/09/19 | 2,223 | 2,263 | 2,190 | 2,243 | 25,000 |
| 2024/09/18 | 2,179 | 2,212 | 2,161 | 2,194 | 19,800 |
| 2024/09/17 | 2,192 | 2,233 | 2,135 | 2,171 | 18,800 |
| 2024/09/13 | 2,225 | 2,237 | 2,182 | 2,187 | 24,000 |
| 2024/09/12 | 2,223 | 2,260 | 2,204 | 2,236 | 21,200 |
| 2024/09/11 | 2,230 | 2,246 | 2,177 | 2,206 | 18,700 |
| 2024/09/10 | 2,288 | 2,290 | 2,229 | 2,245 | 13,000 |
| 2024/09/09 | 2,205 | 2,273 | 2,205 | 2,262 | 17,000 |
| 2024/09/06 | 2,281 | 2,284 | 2,226 | 2,255 | 11,100 |
| 2024/09/05 | 2,275 | 2,327 | 2,253 | 2,281 | 17,700 |
| 2024/09/04 | 2,360 | 2,383 | 2,274 | 2,294 | 16,900 |
| 2024/09/03 | 2,371 | 2,415 | 2,360 | 2,397 | 8,000 |
| 2024/09/02 | 2,399 | 2,399 | 2,343 | 2,371 | 8,100 |
| 2024/08/30 | 2,368 | 2,405 | 2,354 | 2,399 | 10,700 |
| 2024/08/29 | 2,338 | 2,384 | 2,331 | 2,384 | 13,100 |
| 2024/08/28 | 2,403 | 2,403 | 2,354 | 2,365 | 10,000 |
| 2024/08/27 | 2,402 | 2,430 | 2,402 | 2,430 | 14,000 |
| 2024/08/26 | 2,415 | 2,442 | 2,391 | 2,402 | 11,800 |
| 2024/08/23 | 2,424 | 2,425 | 2,373 | 2,415 | 7,900 |
| 2024/08/22 | 2,392 | 2,492 | 2,359 | 2,425 | 11,600 |
| 2024/08/21 | 2,354 | 2,393 | 2,351 | 2,373 | 7,200 |
| 2024/08/20 | 2,347 | 2,388 | 2,300 | 2,387 | 13,300 |
| 2024/08/19 | 2,424 | 2,424 | 2,302 | 2,306 | 10,700 |
| 2024/08/16 | 2,372 | 2,424 | 2,372 | 2,424 | 13,200 |
| 2024/08/15 | 2,376 | 2,404 | 2,345 | 2,347 | 15,100 |
| 2024/08/14 | 2,310 | 2,407 | 2,265 | 2,385 | 18,200 |
| 2024/08/13 | 2,205 | 2,320 | 2,200 | 2,310 | 17,100 |
| 2024/08/09 | 2,221 | 2,229 | 2,147 | 2,183 | 28,200 |
| 2024/08/08 | 2,163 | 2,300 | 2,126 | 2,171 | 24,600 |
| 2024/08/07 | 2,124 | 2,255 | 2,124 | 2,199 | 15,400 |
| 2024/08/06 | 2,161 | 2,315 | 2,058 | 2,187 | 16,000 |
| 2024/08/05 | 2,130 | 2,172 | 2,008 | 2,011 | 23,200 |
| 2024/08/02 | 2,492 | 2,505 | 2,292 | 2,292 | 33,200 |
| 2024/08/01 | 2,625 | 2,649 | 2,500 | 2,500 | 17,400 |
| 2024/07/31 | 2,529 | 2,671 | 2,522 | 2,618 | 24,600 |
| 2024/07/30 | 2,707 | 2,729 | 2,653 | 2,729 | 14,300 |
| 2024/07/29 | 2,712 | 2,785 | 2,659 | 2,744 | 14,300 |
| 2024/07/26 | 2,684 | 2,716 | 2,662 | 2,662 | 12,100 |
| 2024/07/25 | 2,700 | 2,713 | 2,625 | 2,660 | 30,000 |
| 2024/07/24 | 2,673 | 2,763 | 2,673 | 2,673 | 16,600 |
| 2024/07/23 | 2,750 | 2,781 | 2,651 | 2,703 | 9,600 |
| 2024/07/22 | 2,813 | 2,846 | 2,739 | 2,739 | 8,700 |
| 2024/07/19 | 2,905 | 2,910 | 2,852 | 2,856 | 9,000 |
| 2024/07/18 | 2,940 | 2,965 | 2,905 | 2,905 | 9,500 |
| 2024/07/17 | 2,971 | 2,999 | 2,971 | 2,990 | 4,800 |
| 2024/07/16 | 3,040 | 3,045 | 2,971 | 2,971 | 8,300 |
| 2024/07/12 | 2,999 | 3,065 | 2,999 | 3,015 | 20,200 |
| 2024/07/11 | 2,996 | 3,060 | 2,966 | 3,020 | 34,600 |
| 2024/07/10 | 2,840 | 2,969 | 2,813 | 2,964 | 62,100 |
| 2024/07/09 | 2,791 | 2,900 | 2,784 | 2,866 | 34,500 |
| 2024/07/08 | 2,758 | 2,805 | 2,758 | 2,792 | 16,800 |
| 2024/07/05 | 2,787 | 2,787 | 2,754 | 2,757 | 6,800 |
| 2024/07/04 | 2,767 | 2,805 | 2,765 | 2,787 | 15,400 |
| 2024/07/03 | 2,765 | 2,790 | 2,741 | 2,787 | 19,800 |
| 2024/07/02 | 2,790 | 2,805 | 2,761 | 2,787 | 17,800 |
| 2024/07/01 | 2,767 | 2,799 | 2,762 | 2,785 | 9,100 |
| 2024/06/28 | 2,787 | 2,787 | 2,726 | 2,768 | 14,400 |
| 2024/06/27 | 2,735 | 2,787 | 2,723 | 2,787 | 21,400 |
| 2024/06/26 | 2,719 | 2,739 | 2,680 | 2,732 | 19,400 |
| 2024/06/25 | 2,667 | 2,727 | 2,651 | 2,709 | 22,200 |
| 2024/06/24 | 2,651 | 2,704 | 2,642 | 2,677 | 16,200 |
| 2024/06/21 | 2,659 | 2,689 | 2,616 | 2,650 | 23,700 |
| 2024/06/20 | 2,629 | 2,675 | 2,606 | 2,659 | 10,300 |
| 2024/06/19 | 2,665 | 2,693 | 2,640 | 2,658 | 12,200 |
| 2024/06/18 | 2,534 | 2,663 | 2,534 | 2,650 | 15,100 |
| 2024/06/17 | 2,542 | 2,556 | 2,513 | 2,534 | 8,900 |
| 2024/06/14 | 2,483 | 2,550 | 2,480 | 2,549 | 36,600 |
| 2024/06/13 | 2,586 | 2,608 | 2,480 | 2,500 | 21,800 |
| 2024/06/12 | 2,566 | 2,615 | 2,550 | 2,586 | 14,800 |
| 2024/06/11 | 2,666 | 2,666 | 2,577 | 2,592 | 9,400 |
| 2024/06/10 | 2,636 | 2,666 | 2,636 | 2,659 | 12,500 |
| 2024/06/07 | 2,674 | 2,685 | 2,655 | 2,675 | 5,000 |
| 2024/06/06 | 2,659 | 2,689 | 2,650 | 2,675 | 8,600 |
| 2024/06/05 | 2,738 | 2,738 | 2,634 | 2,634 | 16,100 |
| 2024/06/04 | 2,801 | 2,811 | 2,766 | 2,783 | 11,500 |
| 2024/06/03 | 2,726 | 2,843 | 2,698 | 2,804 | 22,700 |
| 2024/05/31 | 2,655 | 2,715 | 2,652 | 2,694 | 17,200 |
| 2024/05/30 | 2,546 | 2,650 | 2,546 | 2,650 | 11,800 |
| 2024/05/29 | 2,663 | 2,667 | 2,607 | 2,613 | 5,900 |
| 2024/05/28 | 2,670 | 2,675 | 2,625 | 2,642 | 11,500 |
| 2024/05/27 | 2,577 | 2,620 | 2,562 | 2,620 | 4,800 |
| 2024/05/24 | 2,545 | 2,589 | 2,545 | 2,588 | 6,400 |
| 2024/05/23 | 2,585 | 2,610 | 2,552 | 2,578 | 4,400 |
| 2024/05/22 | 2,598 | 2,645 | 2,582 | 2,605 | 12,300 |
| 2024/05/21 | 2,591 | 2,598 | 2,579 | 2,598 | 5,000 |
| 2024/05/20 | 2,571 | 2,590 | 2,558 | 2,565 | 6,900 |
| 2024/05/17 | 2,510 | 2,579 | 2,509 | 2,571 | 4,400 |
| 2024/05/16 | 2,514 | 2,544 | 2,490 | 2,517 | 5,400 |
| 2024/05/15 | 2,560 | 2,562 | 2,513 | 2,522 | 3,300 |
| 2024/05/14 | 2,592 | 2,592 | 2,494 | 2,532 | 9,300 |
| 2024/05/13 | 2,580 | 2,599 | 2,555 | 2,593 | 5,100 |
| 2024/05/10 | 2,589 | 2,589 | 2,556 | 2,580 | 8,400 |
| 2024/05/09 | 2,497 | 2,578 | 2,497 | 2,567 | 6,900 |
| 2024/05/08 | 2,504 | 2,564 | 2,487 | 2,497 | 9,800 |
| 2024/05/07 | 2,500 | 2,508 | 2,448 | 2,507 | 9,900 |
| 2024/05/02 | 2,482 | 2,508 | 2,464 | 2,493 | 10,200 |
| 2024/05/01 | 2,477 | 2,482 | 2,411 | 2,482 | 11,100 |
| 2024/04/30 | 2,359 | 2,436 | 2,352 | 2,435 | 9,100 |
| 2024/04/26 | 2,318 | 2,367 | 2,288 | 2,331 | 11,700 |
| 2024/04/25 | 2,427 | 2,427 | 2,364 | 2,368 | 11,700 |
| 2024/04/24 | 2,351 | 2,451 | 2,351 | 2,427 | 11,100 |
| 2024/04/23 | 2,366 | 2,394 | 2,343 | 2,349 | 5,900 |
| 2024/04/22 | 2,343 | 2,383 | 2,340 | 2,366 | 8,900 |
| 2024/04/19 | 2,382 | 2,384 | 2,300 | 2,311 | 13,100 |
| 2024/04/18 | 2,341 | 2,405 | 2,337 | 2,405 | 8,800 |
| 2024/04/17 | 2,331 | 2,370 | 2,323 | 2,330 | 11,800 |
| 2024/04/16 | 2,362 | 2,392 | 2,328 | 2,331 | 13,600 |
| 2024/04/15 | 2,350 | 2,404 | 2,350 | 2,381 | 7,800 |
| 2024/04/12 | 2,387 | 2,417 | 2,381 | 2,393 | 13,700 |
| 2024/04/11 | 2,343 | 2,399 | 2,322 | 2,380 | 7,000 |
| 2024/04/10 | 2,400 | 2,400 | 2,357 | 2,373 | 8,600 |
| 2024/04/09 | 2,391 | 2,421 | 2,381 | 2,408 | 15,100 |
| 2024/04/08 | 2,386 | 2,414 | 2,380 | 2,400 | 13,800 |
| 2024/04/05 | 2,352 | 2,399 | 2,305 | 2,366 | 21,700 |
| 2024/04/04 | 2,387 | 2,401 | 2,363 | 2,384 | 23,400 |
| 2024/04/03 | 2,400 | 2,426 | 2,372 | 2,386 | 23,500 |
| 2024/04/02 | 2,517 | 2,518 | 2,425 | 2,433 | 27,700 |
| 2024/04/01 | 2,586 | 2,586 | 2,517 | 2,517 | 10,800 |
| 2024/03/29 | 2,542 | 2,571 | 2,531 | 2,560 | 13,500 |
| 2024/03/28 | 2,674 | 2,674 | 2,510 | 2,531 | 20,600 |
| 2024/03/27 | 2,652 | 2,685 | 2,652 | 2,675 | 33,100 |
| 2024/03/26 | 2,621 | 2,654 | 2,621 | 2,632 | 12,900 |
| 2024/03/25 | 2,675 | 2,714 | 2,639 | 2,648 | 13,700 |
| 2024/03/22 | 2,700 | 2,721 | 2,665 | 2,687 | 16,200 |
| 2024/03/21 | 2,659 | 2,705 | 2,659 | 2,681 | 21,300 |
| 2024/03/19 | 2,640 | 2,645 | 2,595 | 2,635 | 11,800 |
| 2024/03/18 | 2,649 | 2,680 | 2,645 | 2,656 | 17,600 |
| 2024/03/15 | 2,660 | 2,663 | 2,626 | 2,648 | 9,600 |
| 2024/03/14 | 2,643 | 2,664 | 2,621 | 2,660 | 13,300 |
| 2024/03/13 | 2,683 | 2,683 | 2,609 | 2,623 | 12,600 |
| 2024/03/12 | 2,656 | 2,656 | 2,595 | 2,649 | 10,500 |
| 2024/03/11 | 2,640 | 2,675 | 2,623 | 2,666 | 8,900 |
| 2024/03/08 | 2,638 | 2,695 | 2,638 | 2,676 | 22,500 |
| 2024/03/07 | 2,681 | 2,681 | 2,651 | 2,674 | 7,000 |
| 2024/03/06 | 2,674 | 2,702 | 2,644 | 2,670 | 17,200 |
| 2024/03/05 | 2,620 | 2,680 | 2,620 | 2,675 | 9,500 |
| 2024/03/04 | 2,663 | 2,664 | 2,618 | 2,632 | 10,400 |
| 2024/03/01 | 2,639 | 2,659 | 2,612 | 2,659 | 10,100 |
| 2024/02/29 | 2,650 | 2,650 | 2,587 | 2,613 | 12,200 |
| 2024/02/28 | 2,660 | 2,717 | 2,650 | 2,666 | 33,500 |
| 2024/02/27 | 2,607 | 2,676 | 2,600 | 2,660 | 23,100 |
| 2024/02/26 | 2,618 | 2,657 | 2,594 | 2,614 | 13,300 |
| 2024/02/22 | 2,634 | 2,634 | 2,586 | 2,606 | 11,900 |
| 2024/02/21 | 2,624 | 2,629 | 2,585 | 2,617 | 13,700 |
| 2024/02/20 | 2,639 | 2,660 | 2,619 | 2,635 | 11,800 |
| 2024/02/19 | 2,651 | 2,653 | 2,613 | 2,647 | 11,600 |
| 2024/02/16 | 2,680 | 2,685 | 2,654 | 2,669 | 15,900 |
| 2024/02/15 | 2,679 | 2,694 | 2,635 | 2,650 | 12,700 |
| 2024/02/14 | 2,726 | 2,726 | 2,651 | 2,659 | 18,400 |
| 2024/02/13 | 2,758 | 2,771 | 2,736 | 2,751 | 21,600 |
| 2024/02/09 | 2,769 | 2,794 | 2,743 | 2,758 | 12,100 |
| 2024/02/08 | 2,849 | 2,849 | 2,744 | 2,783 | 16,700 |
| 2024/02/07 | 2,856 | 2,864 | 2,826 | 2,831 | 10,800 |
| 2024/02/06 | 2,776 | 2,853 | 2,766 | 2,847 | 15,600 |
| 2024/02/05 | 2,749 | 2,787 | 2,720 | 2,784 | 21,200 |
| 2024/02/02 | 2,803 | 2,819 | 2,776 | 2,776 | 13,100 |
| 2024/02/01 | 2,925 | 2,948 | 2,780 | 2,799 | 29,500 |
| 2024/01/31 | 2,935 | 2,961 | 2,887 | 2,927 | 50,300 |
| 2024/01/30 | 3,110 | 3,140 | 2,999 | 3,005 | 35,700 |
| 2024/01/29 | 3,140 | 3,140 | 3,105 | 3,105 | 8,800 |
| 2024/01/26 | 3,100 | 3,125 | 3,065 | 3,105 | 13,300 |
| 2024/01/25 | 3,005 | 3,160 | 3,005 | 3,115 | 20,100 |
| 2024/01/24 | 3,010 | 3,020 | 2,992 | 3,005 | 15,500 |
| 2024/01/23 | 3,015 | 3,060 | 2,999 | 3,010 | 20,100 |
| 2024/01/22 | 3,045 | 3,065 | 3,025 | 3,045 | 17,100 |
| 2024/01/19 | 3,000 | 3,025 | 2,987 | 3,015 | 7,300 |
| 2024/01/18 | 3,005 | 3,025 | 3,000 | 3,015 | 11,500 |
| 2024/01/17 | 3,010 | 3,045 | 2,996 | 3,000 | 24,000 |
| 2024/01/16 | 3,025 | 3,045 | 2,997 | 3,010 | 14,200 |
| 2024/01/15 | 3,030 | 3,080 | 3,030 | 3,050 | 19,100 |
| 2024/01/12 | 3,080 | 3,110 | 3,025 | 3,050 | 14,900 |
| 2024/01/11 | 3,090 | 3,110 | 3,070 | 3,100 | 20,400 |
| 2024/01/10 | 3,080 | 3,100 | 3,045 | 3,075 | 19,500 |
| 2024/01/09 | 3,150 | 3,170 | 3,050 | 3,070 | 18,900 |
| 2024/01/05 | 3,075 | 3,140 | 3,065 | 3,110 | 11,100 |
| 2024/01/04 | 3,080 | 3,095 | 3,050 | 3,070 | 15,200 |