4362 日本精化(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,7001,7871,6901,76376,1001,763
2021-07-291,6541,6791,6361,67022,1001,670
2021-07-281,6461,6581,6331,64711,6001,647
2021-07-271,6351,6491,6301,64712,5001,647
2021-07-261,6431,6431,6211,62912,0001,629
2021-07-211,6101,6321,5931,61622,8001,616
2021-07-201,5981,6001,4801,58024,0001,580
2021-07-191,6361,6361,6181,62720,6001,627
2021-07-161,6201,6471,6201,63713,8001,637
2021-07-151,6301,6581,6291,63834,3001,638
2021-07-141,6071,6131,5641,60527,0001,605
2021-07-131,6101,6251,5971,62520,3001,625
2021-07-121,6001,6241,5891,60799,7001,607
2021-07-091,5631,5871,5521,58445,5001,584
2021-07-081,5531,5801,5531,56548,5001,565
2021-07-071,5401,5541,5291,55013,8001,550
2021-07-061,5371,5541,5351,55032,1001,550
2021-07-051,5201,5391,5201,53627,0001,536
2021-07-021,4981,5251,4981,52516,0001,525
2021-07-011,4961,5201,4941,49819,1001,498
2021-06-301,4921,5091,4891,49928,2001,499
2021-06-291,4911,5031,4851,49619,4001,496
2021-06-281,5141,5191,4921,51122,0001,511
2021-06-251,5401,5401,5001,51431,8001,514
2021-06-241,5161,5241,5031,51817,4001,518
2021-06-231,5141,5321,5141,52110,4001,521
2021-06-221,4891,5201,4891,51428,8001,514
2021-06-211,4801,4851,4611,46339,4001,463
2021-06-181,5071,5111,4941,50219,5001,502
2021-06-171,5081,5081,4921,50017,0001,500
2021-06-161,4801,5091,4801,50929,0001,509
2021-06-151,4661,4771,4621,47517,6001,475
2021-06-141,4801,4841,4681,47321,0001,473
2021-06-111,4821,4881,4621,48031,4001,480
2021-06-101,4511,4781,4421,47424,4001,474
2021-06-091,4541,4641,4441,46114,5001,461
2021-06-081,4571,4631,4421,44321,0001,443
2021-06-071,4881,4941,4601,46934,5001,469
2021-06-041,4701,4911,4551,48529,6001,485
2021-06-031,4741,4881,4691,47324,7001,473
2021-06-021,4271,4731,4271,46835,5001,468
2021-06-011,4211,4371,4101,42731,5001,427
2021-05-311,4321,4391,4181,42326,2001,423
2021-05-281,3891,4201,3871,42039,8001,420
2021-05-271,3391,3961,3361,393269,4001,393
2021-05-261,3551,3611,3381,34992,2001,349
2021-05-251,3771,3781,3501,35682,3001,356
2021-05-241,3661,3801,3541,36559,9001,365
2021-05-211,3621,3761,3601,36540,5001,365
2021-05-201,3631,3761,3581,36931,4001,369
2021-05-191,3551,3701,3501,36740,1001,367
2021-05-181,3561,3651,3471,36031,3001,360
2021-05-171,3901,3901,3471,35045,5001,350
2021-05-141,3911,4021,3741,37535,3001,375
2021-05-131,3751,3841,3611,37538,0001,375
2021-05-121,4211,4211,3691,37563,7001,375
2021-05-111,4401,4511,4311,43125,6001,431
2021-05-101,4351,4551,4311,44624,9001,446
2021-05-071,4441,4651,4271,42728,6001,427
2021-05-061,4141,4531,4141,42131,1001,421
2021-04-301,4361,4891,4361,44427,9001,444
2021-04-281,4641,4741,4391,43928,1001,439
2021-04-271,4881,4881,4621,46218,9001,462
2021-04-261,5191,5191,4891,49426,4001,494
2021-04-231,4991,5121,4981,50511,6001,505
2021-04-221,4911,5151,4901,50616,6001,506
2021-04-211,4751,4931,4741,48819,1001,488
2021-04-201,5031,5141,4911,50014,0001,500
2021-04-191,5041,5201,5031,5155,5001,515
2021-04-161,5181,5181,5021,5026,3001,502
2021-04-151,5121,5261,5061,51710,7001,517
2021-04-141,5141,5151,4911,51418,4001,514
2021-04-131,5041,5241,5001,51015,7001,510
2021-04-121,4891,5081,4851,50326,4001,503
2021-04-091,4711,5001,4701,48929,0001,489
2021-04-081,4841,4861,4611,46117,8001,461
2021-04-071,4691,5051,4691,50512,5001,505
2021-04-061,4851,5041,4691,47727,7001,477
2021-04-051,5061,5181,4961,50012,0001,500
2021-04-021,4691,5081,4691,50515,1001,505
2021-04-011,5001,5021,4711,47534,4001,475
2021-03-311,4911,5121,4781,49926,5001,499
2021-03-301,5051,5101,4941,50050,1001,500
2021-03-291,5191,5321,5001,53261,9001,532
2021-03-261,4891,5001,4801,50035,1001,500
2021-03-251,4861,4931,4821,48718,6001,487
2021-03-241,5081,5111,4761,48032,7001,480
2021-03-231,5661,5661,5121,52219,5001,522
2021-03-221,5441,5651,5011,56047,3001,560
2021-03-191,5881,5901,5641,58445,9001,584
2021-03-181,5621,5901,5451,58733,9001,587
2021-03-171,5761,5761,5481,56221,0001,562
2021-03-161,5661,5781,5471,56630,4001,566
2021-03-151,5131,5621,5131,56240,4001,562
2021-03-121,5141,5191,4951,51036,8001,510
2021-03-111,5091,5201,4941,50739,5001,507
2021-03-101,5161,5181,4901,50432,0001,504
2021-03-091,5191,5191,4981,51636,4001,516
2021-03-081,5231,5291,4781,49233,9001,492
2021-03-051,4701,4971,4531,49747,6001,497
2021-03-041,4731,4761,4421,46728,3001,467
2021-03-031,4671,4731,4521,47324,9001,473
2021-03-021,4601,4721,4351,45934,6001,459
2021-03-011,4171,4571,4171,45530,9001,455
2021-02-261,4241,4351,3831,39073,7001,390
2021-02-251,4161,4361,4071,42330,2001,423
2021-02-241,4161,4231,3981,40943,4001,409
2021-02-221,4501,4571,4081,41738,0001,417
2021-02-191,4131,4451,4131,44130,4001,441
2021-02-181,4551,4551,4121,41932,5001,419
2021-02-171,4581,4701,4521,45724,1001,457
2021-02-161,4541,4621,4391,45517,5001,455
2021-02-151,4561,4561,4421,45330,2001,453
2021-02-121,4351,4551,4251,43941,9001,439
2021-02-101,4411,4411,4201,42637,7001,426
2021-02-091,4261,4491,4261,44831,4001,448
2021-02-081,4011,4281,4011,42640,1001,426
2021-02-051,4071,4071,3891,40021,6001,400
2021-02-041,3911,4051,3821,40022,6001,400
2021-02-031,4051,4131,3951,40528,0001,405
2021-02-021,3741,4041,3741,40333,1001,403
2021-02-011,3771,3981,3701,37443,1001,374
2021-01-291,3981,3981,3581,37161,1001,371
2021-01-281,3511,4051,3481,367110,6001,367
2021-01-271,3861,3871,3651,36850,2001,368
2021-01-261,3781,3961,3751,39235,8001,392
2021-01-251,3851,3961,3621,39240,4001,392
2021-01-221,3601,3971,3531,38448,9001,384
2021-01-211,3611,3731,3521,36131,4001,361
2021-01-201,3591,3641,3451,36033,5001,360
2021-01-191,3891,3931,3591,36137,2001,361
2021-01-181,3591,4041,3581,40030,5001,400
2021-01-151,3951,3951,3651,36554,1001,365
2021-01-141,4091,4161,3831,39569,5001,395
2021-01-131,4501,4501,4001,42063,0001,420
2021-01-121,4511,4701,4351,46940,4001,469
2021-01-081,4171,4551,4071,45533,7001,455
2021-01-071,4301,4301,4021,41532,2001,415
2021-01-061,4051,4241,3921,40626,7001,406
2021-01-051,3631,4061,3621,40518,2001,405
2021-01-041,4251,4251,3681,37027,4001,370

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