4362 日本精化(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,8451,8681,8301,86830,4001,868
2022-09-271,8531,8651,8331,84423,8001,844
2022-09-261,8791,8791,8421,84833,8001,848
2022-09-221,8781,9061,8781,89127,1001,891
2022-09-211,9131,9131,8801,89528,7001,895
2022-09-201,9481,9531,9161,93431,6001,934
2022-09-161,9501,9621,9221,93553,7001,935
2022-09-151,9511,9601,9371,95031,2001,950
2022-09-141,9221,9541,9171,93732,1001,937
2022-09-131,9761,9761,9461,95815,3001,958
2022-09-121,9601,9681,9441,95214,5001,952
2022-09-091,9411,9591,9271,95328,8001,953
2022-09-081,9601,9721,9441,95926,5001,959
2022-09-071,9311,9471,9251,93129,8001,931
2022-09-061,9111,9401,9061,92025,1001,920
2022-09-051,9151,9221,9001,91019,1001,910
2022-09-021,9331,9421,9111,91532,6001,915
2022-09-011,9201,9471,9191,92035,2001,920
2022-08-311,9511,9611,9401,95025,2001,950
2022-08-301,9501,9661,9501,9596,0001,959
2022-08-291,9601,9721,9451,95023,1001,950
2022-08-261,9882,0141,9791,9968,7001,996
2022-08-252,0002,0081,9891,9939,6001,993
2022-08-241,9821,9941,9741,99114,1001,991
2022-08-231,9801,9891,9641,98218,2001,982
2022-08-221,9801,9941,9701,98118,5001,981
2022-08-191,9801,9861,9791,98011,9001,980
2022-08-181,9971,9991,9631,97024,9001,970
2022-08-172,0502,0502,0042,01029,1002,010
2022-08-162,0422,0642,0422,04421,4002,044
2022-08-152,0402,0522,0302,04812,5002,048
2022-08-122,0202,0492,0192,03427,4002,034
2022-08-101,9972,0161,9691,98129,2001,981
2022-08-092,0202,0371,9931,99829,6001,998
2022-08-082,0002,0261,9802,00422,0002,004
2022-08-051,9802,0261,9642,01320,9002,013
2022-08-041,9561,9661,9431,96116,5001,961
2022-08-031,9601,9731,9421,95115,2001,951
2022-08-022,0272,0351,9611,96618,2001,966
2022-08-011,9982,0401,9962,03518,5002,035
2022-07-292,0222,0221,9491,96428,5001,964
2022-07-282,0192,0191,9512,01024,8002,010
2022-07-272,0082,0121,9902,0018,6002,001
2022-07-261,9902,0091,9882,00810,0002,008
2022-07-252,0482,0481,9871,99210,7001,992
2022-07-222,0002,0371,9852,02518,8002,025
2022-07-211,9821,9911,9661,99110,2001,991
2022-07-201,9601,9801,9561,97115,7001,971
2022-07-191,8941,9421,8881,94215,0001,942
2022-07-151,8851,8941,8611,8949,1001,894
2022-07-141,8871,8881,8671,86715,0001,867
2022-07-131,9121,9121,8811,89421,1001,894
2022-07-121,9771,9771,8951,90223,5001,902
2022-07-111,9282,0001,9241,97776,5001,977
2022-07-081,9211,9611,9021,92041,1001,920
2022-07-071,8971,9411,8971,92329,1001,923
2022-07-061,8881,8931,8641,86520,0001,865
2022-07-051,8871,9201,8671,88816,4001,888
2022-07-041,8541,8901,8541,88115,0001,881
2022-07-011,8951,9091,8231,84022,0001,840
2022-06-301,9311,9311,8621,89334,6001,893
2022-06-291,9441,9571,9281,94597,3001,945
2022-06-281,9321,9531,9291,95234,9001,952
2022-06-271,9711,9711,8991,92837,8001,928
2022-06-241,9261,9361,8661,93139,4001,931
2022-06-231,9651,9671,9211,93835,6001,938
2022-06-222,0172,0171,9581,96428,1001,964
2022-06-211,9372,0151,9372,00427,1002,004
2022-06-201,9442,0141,9351,93733,9001,937
2022-06-171,9842,0001,9621,97433,2001,974
2022-06-162,0092,0131,9872,00024,4002,000
2022-06-152,0032,0311,9962,00027,4002,000
2022-06-141,9662,0551,9502,00846,1002,008
2022-06-131,9902,0121,9761,99723,5001,997
2022-06-102,0042,0311,9862,00028,6002,000
2022-06-092,0662,0712,0392,04915,1002,049
2022-06-082,0312,0722,0262,06822,6002,068
2022-06-072,0382,0562,0202,02013,7002,020
2022-06-062,0202,0361,9982,01418,6002,014
2022-06-032,0372,0392,0182,02111,2002,021
2022-06-022,0652,0652,0062,01812,1002,018
2022-06-012,0382,0842,0382,06523,2002,065
2022-05-312,0432,0772,0242,03922,4002,039
2022-05-301,9592,0631,9592,062124,3002,062
2022-05-271,9802,0021,9602,00222,5002,002
2022-05-261,9841,9901,9371,94519,9001,945
2022-05-252,0132,0151,9691,98417,0001,984
2022-05-241,9762,0091,9202,00632,5002,006
2022-05-232,0402,0541,9982,02619,1002,026
2022-05-201,9832,0371,9682,02731,6002,027
2022-05-191,9432,0041,9141,98033,1001,980
2022-05-181,9592,0121,9592,01039,9002,010
2022-05-171,8951,9501,8881,94319,5001,943
2022-05-161,9701,9981,8841,89622,7001,896
2022-05-131,8821,9511,8541,94728,5001,947
2022-05-121,8981,9201,8761,88225,4001,882
2022-05-111,9061,9241,8741,91120,5001,911
2022-05-101,8891,9351,8501,93435,0001,934
2022-05-091,9802,0011,8971,90143,7001,901
2022-05-061,9932,0271,9912,00740,7002,007
2022-05-022,0762,0791,9922,00039,1002,000
2022-04-282,0622,0982,0222,09327,7002,093
2022-04-272,0072,0261,9922,001116,2002,001
2022-04-262,0102,0461,9932,03624,2002,036
2022-04-252,0202,0301,9922,01732,2002,017
2022-04-222,0892,0892,0502,05331,0002,053
2022-04-212,0972,1382,0882,11525,7002,115
2022-04-202,1212,1462,0712,10232,6002,102
2022-04-192,0942,1572,0932,12138,6002,121
2022-04-182,1462,1462,0612,10529,9002,105
2022-04-152,1712,1962,1332,15720,0002,157
2022-04-142,1782,2002,1762,19320,9002,193
2022-04-132,1022,2332,0832,18833,5002,188
2022-04-122,1772,1912,1132,12430,7002,124
2022-04-112,1972,2292,1792,19541,7002,195
2022-04-082,1382,2092,1242,19765,3002,197
2022-04-072,1142,1282,0782,10831,7002,108
2022-04-062,2272,2272,1332,14336,4002,143
2022-04-052,2682,2682,2172,23330,7002,233
2022-04-042,2272,2982,2272,25828,2002,258
2022-04-012,2022,2372,1822,22625,4002,226
2022-03-312,2472,2762,1832,21847,9002,218
2022-03-302,2982,3132,2392,28237,2002,282
2022-03-292,3162,3632,2882,34555,1002,345
2022-03-282,2912,3462,2802,29028,3002,290
2022-03-252,3172,3172,2442,28827,3002,288
2022-03-242,2392,3192,2392,30535,5002,305
2022-03-232,1442,2682,1442,25135,9002,251
2022-03-222,1582,1872,1112,14453,2002,144
2022-03-182,2162,2472,1042,137546,0002,137
2022-03-172,2082,2412,1572,21685,9002,216
2022-03-162,2332,2382,1742,19653,9002,196
2022-03-152,1722,2412,1592,23448,7002,234
2022-03-142,2022,2172,1632,17239,5002,172
2022-03-112,1332,1942,1232,17855,6002,178
2022-03-102,1202,1622,0852,14258,6002,142
2022-03-092,0562,0922,0162,05564,4002,055
2022-03-082,1502,1601,9521,96656,3001,966
2022-03-072,1112,1752,0842,12647,9002,126
2022-03-042,1532,1532,1012,13645,1002,136
2022-03-032,0852,1582,0852,13435,8002,134
2022-03-022,0312,0722,0202,04039,8002,040
2022-03-012,0952,1202,0722,08142,9002,081
2022-02-282,1122,1232,0502,07747,4002,077
2022-02-252,1002,1352,0192,11153,7002,111
2022-02-242,0272,0682,0022,06838,8002,068
2022-02-221,9652,0571,9652,03346,5002,033
2022-02-211,9562,0111,9182,00461,5002,004
2022-02-181,9351,9821,9221,95741,1001,957
2022-02-171,9911,9911,9301,95448,8001,954
2022-02-161,9792,0001,9591,99531,9001,995
2022-02-151,9682,0151,9361,97943,3001,979
2022-02-141,9832,0141,9621,96845,6001,968
2022-02-102,0732,1462,0222,03835,9002,038
2022-02-092,0572,0772,0112,06335,1002,063
2022-02-082,0702,0802,0042,05742,9002,057
2022-02-072,1762,1762,0452,07528,3002,075
2022-02-042,1372,1872,0932,18238,0002,182
2022-02-032,1472,2032,1152,13945,6002,139
2022-02-022,0682,1842,0682,15739,1002,157
2022-02-012,0352,1732,0352,06847,7002,068
2022-01-311,8702,0361,8672,03444,5002,034
2022-01-281,9501,9651,8271,84161,2001,841
2022-01-272,0352,0531,9111,93252,6001,932
2022-01-262,1302,1852,0392,05942,7002,059
2022-01-252,2832,2832,1372,15935,9002,159
2022-01-242,2802,3132,2222,28823,7002,288
2022-01-212,3152,3542,2782,31529,1002,315
2022-01-202,3112,3642,2922,32225,5002,322
2022-01-192,3862,4002,2982,31532,0002,315
2022-01-182,4422,4772,4202,42516,9002,425
2022-01-172,4732,4732,4262,43815,2002,438
2022-01-142,4212,4572,3882,44530,7002,445
2022-01-132,4882,4882,4162,41919,3002,419
2022-01-122,4002,4962,3992,48840,4002,488
2022-01-112,3202,3742,2902,37331,7002,373
2022-01-072,3332,3652,3072,32020,0002,320
2022-01-062,4102,4102,3192,31926,4002,319
2022-01-052,4292,4482,3682,43536,8002,435
2022-01-042,3882,4272,3412,42737,5002,427

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