4362 日本精化(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,548	2,580	2,537	2,564	21,100	2,564
2023-03-29	2,484	2,568	2,460	2,556	37,400	2,556
2023-03-28	2,506	2,520	2,457	2,465	17,300	2,465
2023-03-27	2,546	2,546	2,500	2,524	17,000	2,524
2023-03-24	2,517	2,524	2,506	2,508	8,000	2,508
2023-03-23	2,525	2,540	2,480	2,530	12,600	2,530
2023-03-22	2,491	2,548	2,491	2,535	18,700	2,535
2023-03-20	2,438	2,523	2,427	2,450	21,700	2,450
2023-03-17	2,460	2,460	2,431	2,438	18,600	2,438
2023-03-16	2,390	2,439	2,380	2,410	14,500	2,410
2023-03-15	2,495	2,510	2,465	2,477	11,500	2,477
2023-03-14	2,550	2,563	2,454	2,482	23,400	2,482
2023-03-13	2,624	2,633	2,566	2,591	14,900	2,591
2023-03-10	2,677	2,691	2,639	2,644	37,700	2,644
2023-03-09	2,658	2,700	2,603	2,692	23,500	2,692
2023-03-08	2,591	2,640	2,590	2,631	16,200	2,631
2023-03-07	2,579	2,623	2,578	2,617	32,600	2,617
2023-03-06	2,626	2,626	2,579	2,598	23,600	2,598
2023-03-03	2,618	2,645	2,551	2,612	28,700	2,612
2023-03-02	2,599	2,637	2,599	2,618	12,700	2,618
2023-03-01	2,542	2,593	2,542	2,588	8,200	2,588
2023-02-28	2,544	2,582	2,542	2,553	9,100	2,553
2023-02-27	2,547	2,573	2,534	2,544	33,400	2,544
2023-02-24	2,501	2,600	2,501	2,599	21,500	2,599
2023-02-22	2,489	2,515	2,482	2,497	13,000	2,497
2023-02-21	2,485	2,497	2,478	2,488	8,000	2,488
2023-02-20	2,441	2,488	2,437	2,468	11,900	2,468
2023-02-17	2,436	2,459	2,427	2,434	7,300	2,434
2023-02-16	2,436	2,479	2,436	2,462	9,400	2,462
2023-02-15	2,448	2,463	2,436	2,436	7,500	2,436
2023-02-14	2,362	2,431	2,362	2,426	10,000	2,426
2023-02-13	2,389	2,389	2,358	2,362	12,300	2,362
2023-02-10	2,295	2,392	2,272	2,389	14,500	2,389
2023-02-09	2,298	2,339	2,290	2,330	7,400	2,330
2023-02-08	2,364	2,364	2,260	2,297	16,700	2,297
2023-02-07	2,332	2,381	2,332	2,374	9,800	2,374
2023-02-06	2,393	2,393	2,301	2,321	19,100	2,321
2023-02-03	2,404	2,436	2,392	2,392	10,300	2,392
2023-02-02	2,383	2,448	2,368	2,426	12,200	2,426
2023-02-01	2,424	2,437	2,370	2,377	14,500	2,377
2023-01-31	2,399	2,430	2,385	2,398	20,000	2,398
2023-01-30	2,398	2,415	2,354	2,365	31,200	2,365
2023-01-27	2,340	2,398	2,329	2,398	12,200	2,398
2023-01-26	2,399	2,408	2,353	2,372	11,700	2,372
2023-01-25	2,433	2,433	2,385	2,399	30,400	2,399
2023-01-24	2,500	2,511	2,431	2,449	22,700	2,449
2023-01-23	2,404	2,480	2,398	2,480	29,600	2,480
2023-01-20	2,341	2,363	2,328	2,354	7,600	2,354
2023-01-19	2,342	2,365	2,324	2,346	11,500	2,346
2023-01-18	2,285	2,336	2,273	2,333	11,700	2,333
2023-01-17	2,290	2,320	2,288	2,288	9,300	2,288
2023-01-16	2,300	2,326	2,280	2,302	15,200	2,302
2023-01-13	2,273	2,330	2,273	2,305	21,000	2,305
2023-01-12	2,267	2,288	2,247	2,281	17,200	2,281
2023-01-11	2,220	2,262	2,220	2,257	14,000	2,257
2023-01-10	2,239	2,239	2,200	2,202	16,100	2,202
2023-01-06	2,150	2,219	2,127	2,214	16,300	2,214
2023-01-05	2,156	2,173	2,136	2,153	13,000	2,153
2023-01-04	2,270	2,275	2,156	2,156	12,600	2,156

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