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
2025-02-132,2612,2942,2532,2868,9002,286
2025-02-122,2652,2652,2402,2406,5002,240
2025-02-102,2702,2702,2412,2449,2002,244
2025-02-072,2922,3122,2762,27611,6002,276
2025-02-062,2602,2922,2602,2929,7002,292
2025-02-052,2612,2692,2462,25012,7002,250
2025-02-042,2842,2842,2392,23913,4002,239
2025-02-032,2702,2702,2342,23416,6002,234
2025-01-312,2822,2822,2522,2606,6002,260
2025-01-302,3002,3112,2572,28037,0002,280
2025-01-292,3192,3202,2702,29229,4002,292
2025-01-282,2862,3032,2512,28419,2002,284
2025-01-272,2832,3072,2692,28615,2002,286
2025-01-242,2282,2682,2282,26710,0002,267
2025-01-232,2302,2302,2102,22411,1002,224
2025-01-222,2502,2662,2292,24511,2002,245
2025-01-212,2212,2342,2052,2278,8002,227
2025-01-202,2352,2472,2192,2277,1002,227
2025-01-172,2572,2572,2252,23917,8002,239
2025-01-162,2252,2772,2182,25719,6002,257
2025-01-152,2292,2692,2112,22114,7002,221
2025-01-142,2702,2732,2002,22914,6002,229
2025-01-102,2652,2852,2452,28118,0002,281
2025-01-092,2802,3092,2772,28511,2002,285
2025-01-082,2982,3002,2782,2788,8002,278
2025-01-072,3312,3312,2912,30113,1002,301
2025-01-062,3742,3782,3102,31012,6002,310

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