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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,503 | 1,514 | 1,491 | 1,500 | 14,000 | 1,500 |
2021-04-19 | 1,504 | 1,520 | 1,503 | 1,515 | 5,500 | 1,515 |
2021-04-16 | 1,518 | 1,518 | 1,502 | 1,502 | 6,300 | 1,502 |
2021-04-15 | 1,512 | 1,526 | 1,506 | 1,517 | 10,700 | 1,517 |
2021-04-14 | 1,514 | 1,515 | 1,491 | 1,514 | 18,400 | 1,514 |
2021-04-13 | 1,504 | 1,524 | 1,500 | 1,510 | 15,700 | 1,510 |
2021-04-12 | 1,489 | 1,508 | 1,485 | 1,503 | 26,400 | 1,503 |
2021-04-09 | 1,471 | 1,500 | 1,470 | 1,489 | 29,000 | 1,489 |
2021-04-08 | 1,484 | 1,486 | 1,461 | 1,461 | 17,800 | 1,461 |
2021-04-07 | 1,469 | 1,505 | 1,469 | 1,505 | 12,500 | 1,505 |
2021-04-06 | 1,485 | 1,504 | 1,469 | 1,477 | 27,700 | 1,477 |
2021-04-05 | 1,506 | 1,518 | 1,496 | 1,500 | 12,000 | 1,500 |
2021-04-02 | 1,469 | 1,508 | 1,469 | 1,505 | 15,100 | 1,505 |
2021-04-01 | 1,500 | 1,502 | 1,471 | 1,475 | 34,400 | 1,475 |
2021-03-31 | 1,491 | 1,512 | 1,478 | 1,499 | 26,500 | 1,499 |
2021-03-30 | 1,505 | 1,510 | 1,494 | 1,500 | 50,100 | 1,500 |
2021-03-29 | 1,519 | 1,532 | 1,500 | 1,532 | 61,900 | 1,532 |
2021-03-26 | 1,489 | 1,500 | 1,480 | 1,500 | 35,100 | 1,500 |
2021-03-25 | 1,486 | 1,493 | 1,482 | 1,487 | 18,600 | 1,487 |
2021-03-24 | 1,508 | 1,511 | 1,476 | 1,480 | 32,700 | 1,480 |
2021-03-23 | 1,566 | 1,566 | 1,512 | 1,522 | 19,500 | 1,522 |
2021-03-22 | 1,544 | 1,565 | 1,501 | 1,560 | 47,300 | 1,560 |
2021-03-19 | 1,588 | 1,590 | 1,564 | 1,584 | 45,900 | 1,584 |
2021-03-18 | 1,562 | 1,590 | 1,545 | 1,587 | 33,900 | 1,587 |
2021-03-17 | 1,576 | 1,576 | 1,548 | 1,562 | 21,000 | 1,562 |
2021-03-16 | 1,566 | 1,578 | 1,547 | 1,566 | 30,400 | 1,566 |
2021-03-15 | 1,513 | 1,562 | 1,513 | 1,562 | 40,400 | 1,562 |
2021-03-12 | 1,514 | 1,519 | 1,495 | 1,510 | 36,800 | 1,510 |
2021-03-11 | 1,509 | 1,520 | 1,494 | 1,507 | 39,500 | 1,507 |
2021-03-10 | 1,516 | 1,518 | 1,490 | 1,504 | 32,000 | 1,504 |
2021-03-09 | 1,519 | 1,519 | 1,498 | 1,516 | 36,400 | 1,516 |
2021-03-08 | 1,523 | 1,529 | 1,478 | 1,492 | 33,900 | 1,492 |
2021-03-05 | 1,470 | 1,497 | 1,453 | 1,497 | 47,600 | 1,497 |
2021-03-04 | 1,473 | 1,476 | 1,442 | 1,467 | 28,300 | 1,467 |
2021-03-03 | 1,467 | 1,473 | 1,452 | 1,473 | 24,900 | 1,473 |
2021-03-02 | 1,460 | 1,472 | 1,435 | 1,459 | 34,600 | 1,459 |
2021-03-01 | 1,417 | 1,457 | 1,417 | 1,455 | 30,900 | 1,455 |
2021-02-26 | 1,424 | 1,435 | 1,383 | 1,390 | 73,700 | 1,390 |
2021-02-25 | 1,416 | 1,436 | 1,407 | 1,423 | 30,200 | 1,423 |
2021-02-24 | 1,416 | 1,423 | 1,398 | 1,409 | 43,400 | 1,409 |
2021-02-22 | 1,450 | 1,457 | 1,408 | 1,417 | 38,000 | 1,417 |
2021-02-19 | 1,413 | 1,445 | 1,413 | 1,441 | 30,400 | 1,441 |
2021-02-18 | 1,455 | 1,455 | 1,412 | 1,419 | 32,500 | 1,419 |
2021-02-17 | 1,458 | 1,470 | 1,452 | 1,457 | 24,100 | 1,457 |
2021-02-16 | 1,454 | 1,462 | 1,439 | 1,455 | 17,500 | 1,455 |
2021-02-15 | 1,456 | 1,456 | 1,442 | 1,453 | 30,200 | 1,453 |
2021-02-12 | 1,435 | 1,455 | 1,425 | 1,439 | 41,900 | 1,439 |
2021-02-10 | 1,441 | 1,441 | 1,420 | 1,426 | 37,700 | 1,426 |
2021-02-09 | 1,426 | 1,449 | 1,426 | 1,448 | 31,400 | 1,448 |
2021-02-08 | 1,401 | 1,428 | 1,401 | 1,426 | 40,100 | 1,426 |
2021-02-05 | 1,407 | 1,407 | 1,389 | 1,400 | 21,600 | 1,400 |
2021-02-04 | 1,391 | 1,405 | 1,382 | 1,400 | 22,600 | 1,400 |
2021-02-03 | 1,405 | 1,413 | 1,395 | 1,405 | 28,000 | 1,405 |
2021-02-02 | 1,374 | 1,404 | 1,374 | 1,403 | 33,100 | 1,403 |
2021-02-01 | 1,377 | 1,398 | 1,370 | 1,374 | 43,100 | 1,374 |
2021-01-29 | 1,398 | 1,398 | 1,358 | 1,371 | 61,100 | 1,371 |
2021-01-28 | 1,351 | 1,405 | 1,348 | 1,367 | 110,600 | 1,367 |
2021-01-27 | 1,386 | 1,387 | 1,365 | 1,368 | 50,200 | 1,368 |
2021-01-26 | 1,378 | 1,396 | 1,375 | 1,392 | 35,800 | 1,392 |
2021-01-25 | 1,385 | 1,396 | 1,362 | 1,392 | 40,400 | 1,392 |
2021-01-22 | 1,360 | 1,397 | 1,353 | 1,384 | 48,900 | 1,384 |
2021-01-21 | 1,361 | 1,373 | 1,352 | 1,361 | 31,400 | 1,361 |
2021-01-20 | 1,359 | 1,364 | 1,345 | 1,360 | 33,500 | 1,360 |
2021-01-19 | 1,389 | 1,393 | 1,359 | 1,361 | 37,200 | 1,361 |
2021-01-18 | 1,359 | 1,404 | 1,358 | 1,400 | 30,500 | 1,400 |
2021-01-15 | 1,395 | 1,395 | 1,365 | 1,365 | 54,100 | 1,365 |
2021-01-14 | 1,409 | 1,416 | 1,383 | 1,395 | 69,500 | 1,395 |
2021-01-13 | 1,450 | 1,450 | 1,400 | 1,420 | 63,000 | 1,420 |
2021-01-12 | 1,451 | 1,470 | 1,435 | 1,469 | 40,400 | 1,469 |
2021-01-08 | 1,417 | 1,455 | 1,407 | 1,455 | 33,700 | 1,455 |
2021-01-07 | 1,430 | 1,430 | 1,402 | 1,415 | 32,200 | 1,415 |
2021-01-06 | 1,405 | 1,424 | 1,392 | 1,406 | 26,700 | 1,406 |
2021-01-05 | 1,363 | 1,406 | 1,362 | 1,405 | 18,200 | 1,405 |
2021-01-04 | 1,425 | 1,425 | 1,368 | 1,370 | 27,400 | 1,370 |
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