4362 日本精化(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,938 | 1,939 | 1,865 | 1,883 | 52,900 | 1,883 |
| 2025-04-03 | 1,925 | 1,992 | 1,920 | 1,960 | 33,600 | 1,960 |
| 2025-04-02 | 2,027 | 2,029 | 1,982 | 2,000 | 18,100 | 2,000 |
| 2025-04-01 | 2,015 | 2,039 | 1,999 | 2,000 | 24,200 | 2,000 |
| 2025-03-31 | 2,068 | 2,068 | 2,001 | 2,001 | 30,300 | 2,001 |
| 2025-03-28 | 2,112 | 2,128 | 2,101 | 2,105 | 19,100 | 2,105 |
| 2025-03-27 | 2,150 | 2,172 | 2,136 | 2,172 | 38,100 | 2,172 |
| 2025-03-26 | 2,141 | 2,168 | 2,122 | 2,168 | 35,600 | 2,168 |
| 2025-03-25 | 2,116 | 2,130 | 2,107 | 2,128 | 23,900 | 2,128 |
| 2025-03-24 | 2,120 | 2,121 | 2,105 | 2,114 | 14,300 | 2,114 |
| 2025-03-21 | 2,105 | 2,129 | 2,096 | 2,110 | 30,200 | 2,110 |
| 2025-03-19 | 2,110 | 2,123 | 2,104 | 2,108 | 17,600 | 2,108 |
| 2025-03-18 | 2,098 | 2,121 | 2,098 | 2,113 | 20,300 | 2,113 |
| 2025-03-17 | 2,100 | 2,116 | 2,075 | 2,092 | 21,000 | 2,092 |
| 2025-03-14 | 2,080 | 2,101 | 2,077 | 2,092 | 21,600 | 2,092 |
| 2025-03-13 | 2,105 | 2,115 | 2,090 | 2,105 | 11,800 | 2,105 |
| 2025-03-12 | 2,107 | 2,123 | 2,098 | 2,105 | 14,700 | 2,105 |
| 2025-03-11 | 2,119 | 2,125 | 2,095 | 2,107 | 15,300 | 2,107 |
| 2025-03-10 | 2,144 | 2,152 | 2,127 | 2,131 | 10,800 | 2,131 |
| 2025-03-07 | 2,140 | 2,156 | 2,131 | 2,142 | 14,000 | 2,142 |
| 2025-03-06 | 2,183 | 2,188 | 2,129 | 2,157 | 24,300 | 2,157 |
| 2025-03-05 | 2,156 | 2,182 | 2,150 | 2,157 | 12,900 | 2,157 |
| 2025-03-04 | 2,154 | 2,167 | 2,139 | 2,140 | 8,700 | 2,140 |
| 2025-03-03 | 2,169 | 2,175 | 2,138 | 2,162 | 13,300 | 2,162 |
| 2025-02-28 | 2,149 | 2,152 | 2,124 | 2,134 | 11,600 | 2,134 |
| 2025-02-27 | 2,156 | 2,164 | 2,145 | 2,150 | 10,700 | 2,150 |
| 2025-02-26 | 2,175 | 2,177 | 2,139 | 2,157 | 14,900 | 2,157 |
| 2025-02-25 | 2,174 | 2,208 | 2,165 | 2,203 | 14,200 | 2,203 |
| 2025-02-21 | 2,211 | 2,217 | 2,171 | 2,181 | 12,700 | 2,181 |
| 2025-02-20 | 2,223 | 2,227 | 2,195 | 2,196 | 17,000 | 2,196 |
| 2025-02-19 | 2,265 | 2,277 | 2,220 | 2,220 | 8,100 | 2,220 |
| 2025-02-18 | 2,268 | 2,304 | 2,246 | 2,265 | 5,700 | 2,265 |
| 2025-02-17 | 2,250 | 2,294 | 2,246 | 2,268 | 14,000 | 2,268 |
| 2025-02-14 | 2,286 | 2,286 | 2,250 | 2,250 | 6,500 | 2,250 |
| 2025-02-13 | 2,261 | 2,294 | 2,253 | 2,286 | 8,900 | 2,286 |
| 2025-02-12 | 2,265 | 2,265 | 2,240 | 2,240 | 6,500 | 2,240 |
| 2025-02-10 | 2,270 | 2,270 | 2,241 | 2,244 | 9,200 | 2,244 |
| 2025-02-07 | 2,292 | 2,312 | 2,276 | 2,276 | 11,600 | 2,276 |
| 2025-02-06 | 2,260 | 2,292 | 2,260 | 2,292 | 9,700 | 2,292 |
| 2025-02-05 | 2,261 | 2,269 | 2,246 | 2,250 | 12,700 | 2,250 |
| 2025-02-04 | 2,284 | 2,284 | 2,239 | 2,239 | 13,400 | 2,239 |
| 2025-02-03 | 2,270 | 2,270 | 2,234 | 2,234 | 16,600 | 2,234 |
| 2025-01-31 | 2,282 | 2,282 | 2,252 | 2,260 | 6,600 | 2,260 |
| 2025-01-30 | 2,300 | 2,311 | 2,257 | 2,280 | 37,000 | 2,280 |
| 2025-01-29 | 2,319 | 2,320 | 2,270 | 2,292 | 29,400 | 2,292 |
| 2025-01-28 | 2,286 | 2,303 | 2,251 | 2,284 | 19,200 | 2,284 |
| 2025-01-27 | 2,283 | 2,307 | 2,269 | 2,286 | 15,200 | 2,286 |
| 2025-01-24 | 2,228 | 2,268 | 2,228 | 2,267 | 10,000 | 2,267 |
| 2025-01-23 | 2,230 | 2,230 | 2,210 | 2,224 | 11,100 | 2,224 |
| 2025-01-22 | 2,250 | 2,266 | 2,229 | 2,245 | 11,200 | 2,245 |
| 2025-01-21 | 2,221 | 2,234 | 2,205 | 2,227 | 8,800 | 2,227 |
| 2025-01-20 | 2,235 | 2,247 | 2,219 | 2,227 | 7,100 | 2,227 |
| 2025-01-17 | 2,257 | 2,257 | 2,225 | 2,239 | 17,800 | 2,239 |
| 2025-01-16 | 2,225 | 2,277 | 2,218 | 2,257 | 19,600 | 2,257 |
| 2025-01-15 | 2,229 | 2,269 | 2,211 | 2,221 | 14,700 | 2,221 |
| 2025-01-14 | 2,270 | 2,273 | 2,200 | 2,229 | 14,600 | 2,229 |
| 2025-01-10 | 2,265 | 2,285 | 2,245 | 2,281 | 18,000 | 2,281 |
| 2025-01-09 | 2,280 | 2,309 | 2,277 | 2,285 | 11,200 | 2,285 |
| 2025-01-08 | 2,298 | 2,300 | 2,278 | 2,278 | 8,800 | 2,278 |
| 2025-01-07 | 2,331 | 2,331 | 2,291 | 2,301 | 13,100 | 2,301 |
| 2025-01-06 | 2,374 | 2,378 | 2,310 | 2,310 | 12,600 | 2,310 |
分割・併合履歴 ： [1987-03-27]1株→1.04株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-03-28]1株→1.1株