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
2022-09-28	1,845	1,868	1,830	1,868	30,400	1,868
2022-09-27	1,853	1,865	1,833	1,844	23,800	1,844
2022-09-26	1,879	1,879	1,842	1,848	33,800	1,848
2022-09-22	1,878	1,906	1,878	1,891	27,100	1,891
2022-09-21	1,913	1,913	1,880	1,895	28,700	1,895
2022-09-20	1,948	1,953	1,916	1,934	31,600	1,934
2022-09-16	1,950	1,962	1,922	1,935	53,700	1,935
2022-09-15	1,951	1,960	1,937	1,950	31,200	1,950
2022-09-14	1,922	1,954	1,917	1,937	32,100	1,937
2022-09-13	1,976	1,976	1,946	1,958	15,300	1,958
2022-09-12	1,960	1,968	1,944	1,952	14,500	1,952
2022-09-09	1,941	1,959	1,927	1,953	28,800	1,953
2022-09-08	1,960	1,972	1,944	1,959	26,500	1,959
2022-09-07	1,931	1,947	1,925	1,931	29,800	1,931
2022-09-06	1,911	1,940	1,906	1,920	25,100	1,920
2022-09-05	1,915	1,922	1,900	1,910	19,100	1,910
2022-09-02	1,933	1,942	1,911	1,915	32,600	1,915
2022-09-01	1,920	1,947	1,919	1,920	35,200	1,920
2022-08-31	1,951	1,961	1,940	1,950	25,200	1,950
2022-08-30	1,950	1,966	1,950	1,959	6,000	1,959
2022-08-29	1,960	1,972	1,945	1,950	23,100	1,950
2022-08-26	1,988	2,014	1,979	1,996	8,700	1,996
2022-08-25	2,000	2,008	1,989	1,993	9,600	1,993
2022-08-24	1,982	1,994	1,974	1,991	14,100	1,991
2022-08-23	1,980	1,989	1,964	1,982	18,200	1,982
2022-08-22	1,980	1,994	1,970	1,981	18,500	1,981
2022-08-19	1,980	1,986	1,979	1,980	11,900	1,980
2022-08-18	1,997	1,999	1,963	1,970	24,900	1,970
2022-08-17	2,050	2,050	2,004	2,010	29,100	2,010
2022-08-16	2,042	2,064	2,042	2,044	21,400	2,044
2022-08-15	2,040	2,052	2,030	2,048	12,500	2,048
2022-08-12	2,020	2,049	2,019	2,034	27,400	2,034
2022-08-10	1,997	2,016	1,969	1,981	29,200	1,981
2022-08-09	2,020	2,037	1,993	1,998	29,600	1,998
2022-08-08	2,000	2,026	1,980	2,004	22,000	2,004
2022-08-05	1,980	2,026	1,964	2,013	20,900	2,013
2022-08-04	1,956	1,966	1,943	1,961	16,500	1,961
2022-08-03	1,960	1,973	1,942	1,951	15,200	1,951
2022-08-02	2,027	2,035	1,961	1,966	18,200	1,966
2022-08-01	1,998	2,040	1,996	2,035	18,500	2,035
2022-07-29	2,022	2,022	1,949	1,964	28,500	1,964
2022-07-28	2,019	2,019	1,951	2,010	24,800	2,010
2022-07-27	2,008	2,012	1,990	2,001	8,600	2,001
2022-07-26	1,990	2,009	1,988	2,008	10,000	2,008
2022-07-25	2,048	2,048	1,987	1,992	10,700	1,992
2022-07-22	2,000	2,037	1,985	2,025	18,800	2,025
2022-07-21	1,982	1,991	1,966	1,991	10,200	1,991
2022-07-20	1,960	1,980	1,956	1,971	15,700	1,971
2022-07-19	1,894	1,942	1,888	1,942	15,000	1,942
2022-07-15	1,885	1,894	1,861	1,894	9,100	1,894
2022-07-14	1,887	1,888	1,867	1,867	15,000	1,867
2022-07-13	1,912	1,912	1,881	1,894	21,100	1,894
2022-07-12	1,977	1,977	1,895	1,902	23,500	1,902
2022-07-11	1,928	2,000	1,924	1,977	76,500	1,977
2022-07-08	1,921	1,961	1,902	1,920	41,100	1,920
2022-07-07	1,897	1,941	1,897	1,923	29,100	1,923
2022-07-06	1,888	1,893	1,864	1,865	20,000	1,865
2022-07-05	1,887	1,920	1,867	1,888	16,400	1,888
2022-07-04	1,854	1,890	1,854	1,881	15,000	1,881
2022-07-01	1,895	1,909	1,823	1,840	22,000	1,840
2022-06-30	1,931	1,931	1,862	1,893	34,600	1,893
2022-06-29	1,944	1,957	1,928	1,945	97,300	1,945
2022-06-28	1,932	1,953	1,929	1,952	34,900	1,952
2022-06-27	1,971	1,971	1,899	1,928	37,800	1,928
2022-06-24	1,926	1,936	1,866	1,931	39,400	1,931
2022-06-23	1,965	1,967	1,921	1,938	35,600	1,938
2022-06-22	2,017	2,017	1,958	1,964	28,100	1,964
2022-06-21	1,937	2,015	1,937	2,004	27,100	2,004
2022-06-20	1,944	2,014	1,935	1,937	33,900	1,937
2022-06-17	1,984	2,000	1,962	1,974	33,200	1,974
2022-06-16	2,009	2,013	1,987	2,000	24,400	2,000
2022-06-15	2,003	2,031	1,996	2,000	27,400	2,000
2022-06-14	1,966	2,055	1,950	2,008	46,100	2,008
2022-06-13	1,990	2,012	1,976	1,997	23,500	1,997
2022-06-10	2,004	2,031	1,986	2,000	28,600	2,000
2022-06-09	2,066	2,071	2,039	2,049	15,100	2,049
2022-06-08	2,031	2,072	2,026	2,068	22,600	2,068
2022-06-07	2,038	2,056	2,020	2,020	13,700	2,020
2022-06-06	2,020	2,036	1,998	2,014	18,600	2,014
2022-06-03	2,037	2,039	2,018	2,021	11,200	2,021
2022-06-02	2,065	2,065	2,006	2,018	12,100	2,018
2022-06-01	2,038	2,084	2,038	2,065	23,200	2,065
2022-05-31	2,043	2,077	2,024	2,039	22,400	2,039
2022-05-30	1,959	2,063	1,959	2,062	124,300	2,062
2022-05-27	1,980	2,002	1,960	2,002	22,500	2,002
2022-05-26	1,984	1,990	1,937	1,945	19,900	1,945
2022-05-25	2,013	2,015	1,969	1,984	17,000	1,984
2022-05-24	1,976	2,009	1,920	2,006	32,500	2,006
2022-05-23	2,040	2,054	1,998	2,026	19,100	2,026
2022-05-20	1,983	2,037	1,968	2,027	31,600	2,027
2022-05-19	1,943	2,004	1,914	1,980	33,100	1,980
2022-05-18	1,959	2,012	1,959	2,010	39,900	2,010
2022-05-17	1,895	1,950	1,888	1,943	19,500	1,943
2022-05-16	1,970	1,998	1,884	1,896	22,700	1,896
2022-05-13	1,882	1,951	1,854	1,947	28,500	1,947
2022-05-12	1,898	1,920	1,876	1,882	25,400	1,882
2022-05-11	1,906	1,924	1,874	1,911	20,500	1,911
2022-05-10	1,889	1,935	1,850	1,934	35,000	1,934
2022-05-09	1,980	2,001	1,897	1,901	43,700	1,901
2022-05-06	1,993	2,027	1,991	2,007	40,700	2,007
2022-05-02	2,076	2,079	1,992	2,000	39,100	2,000
2022-04-28	2,062	2,098	2,022	2,093	27,700	2,093
2022-04-27	2,007	2,026	1,992	2,001	116,200	2,001
2022-04-26	2,010	2,046	1,993	2,036	24,200	2,036
2022-04-25	2,020	2,030	1,992	2,017	32,200	2,017
2022-04-22	2,089	2,089	2,050	2,053	31,000	2,053
2022-04-21	2,097	2,138	2,088	2,115	25,700	2,115
2022-04-20	2,121	2,146	2,071	2,102	32,600	2,102
2022-04-19	2,094	2,157	2,093	2,121	38,600	2,121
2022-04-18	2,146	2,146	2,061	2,105	29,900	2,105
2022-04-15	2,171	2,196	2,133	2,157	20,000	2,157
2022-04-14	2,178	2,200	2,176	2,193	20,900	2,193
2022-04-13	2,102	2,233	2,083	2,188	33,500	2,188
2022-04-12	2,177	2,191	2,113	2,124	30,700	2,124
2022-04-11	2,197	2,229	2,179	2,195	41,700	2,195
2022-04-08	2,138	2,209	2,124	2,197	65,300	2,197
2022-04-07	2,114	2,128	2,078	2,108	31,700	2,108
2022-04-06	2,227	2,227	2,133	2,143	36,400	2,143
2022-04-05	2,268	2,268	2,217	2,233	30,700	2,233
2022-04-04	2,227	2,298	2,227	2,258	28,200	2,258
2022-04-01	2,202	2,237	2,182	2,226	25,400	2,226
2022-03-31	2,247	2,276	2,183	2,218	47,900	2,218
2022-03-30	2,298	2,313	2,239	2,282	37,200	2,282
2022-03-29	2,316	2,363	2,288	2,345	55,100	2,345
2022-03-28	2,291	2,346	2,280	2,290	28,300	2,290
2022-03-25	2,317	2,317	2,244	2,288	27,300	2,288
2022-03-24	2,239	2,319	2,239	2,305	35,500	2,305
2022-03-23	2,144	2,268	2,144	2,251	35,900	2,251
2022-03-22	2,158	2,187	2,111	2,144	53,200	2,144
2022-03-18	2,216	2,247	2,104	2,137	546,000	2,137
2022-03-17	2,208	2,241	2,157	2,216	85,900	2,216
2022-03-16	2,233	2,238	2,174	2,196	53,900	2,196
2022-03-15	2,172	2,241	2,159	2,234	48,700	2,234
2022-03-14	2,202	2,217	2,163	2,172	39,500	2,172
2022-03-11	2,133	2,194	2,123	2,178	55,600	2,178
2022-03-10	2,120	2,162	2,085	2,142	58,600	2,142
2022-03-09	2,056	2,092	2,016	2,055	64,400	2,055
2022-03-08	2,150	2,160	1,952	1,966	56,300	1,966
2022-03-07	2,111	2,175	2,084	2,126	47,900	2,126
2022-03-04	2,153	2,153	2,101	2,136	45,100	2,136
2022-03-03	2,085	2,158	2,085	2,134	35,800	2,134
2022-03-02	2,031	2,072	2,020	2,040	39,800	2,040
2022-03-01	2,095	2,120	2,072	2,081	42,900	2,081
2022-02-28	2,112	2,123	2,050	2,077	47,400	2,077
2022-02-25	2,100	2,135	2,019	2,111	53,700	2,111
2022-02-24	2,027	2,068	2,002	2,068	38,800	2,068
2022-02-22	1,965	2,057	1,965	2,033	46,500	2,033
2022-02-21	1,956	2,011	1,918	2,004	61,500	2,004
2022-02-18	1,935	1,982	1,922	1,957	41,100	1,957
2022-02-17	1,991	1,991	1,930	1,954	48,800	1,954
2022-02-16	1,979	2,000	1,959	1,995	31,900	1,995
2022-02-15	1,968	2,015	1,936	1,979	43,300	1,979
2022-02-14	1,983	2,014	1,962	1,968	45,600	1,968
2022-02-10	2,073	2,146	2,022	2,038	35,900	2,038
2022-02-09	2,057	2,077	2,011	2,063	35,100	2,063
2022-02-08	2,070	2,080	2,004	2,057	42,900	2,057
2022-02-07	2,176	2,176	2,045	2,075	28,300	2,075
2022-02-04	2,137	2,187	2,093	2,182	38,000	2,182
2022-02-03	2,147	2,203	2,115	2,139	45,600	2,139
2022-02-02	2,068	2,184	2,068	2,157	39,100	2,157
2022-02-01	2,035	2,173	2,035	2,068	47,700	2,068
2022-01-31	1,870	2,036	1,867	2,034	44,500	2,034
2022-01-28	1,950	1,965	1,827	1,841	61,200	1,841
2022-01-27	2,035	2,053	1,911	1,932	52,600	1,932
2022-01-26	2,130	2,185	2,039	2,059	42,700	2,059
2022-01-25	2,283	2,283	2,137	2,159	35,900	2,159
2022-01-24	2,280	2,313	2,222	2,288	23,700	2,288
2022-01-21	2,315	2,354	2,278	2,315	29,100	2,315
2022-01-20	2,311	2,364	2,292	2,322	25,500	2,322
2022-01-19	2,386	2,400	2,298	2,315	32,000	2,315
2022-01-18	2,442	2,477	2,420	2,425	16,900	2,425
2022-01-17	2,473	2,473	2,426	2,438	15,200	2,438
2022-01-14	2,421	2,457	2,388	2,445	30,700	2,445
2022-01-13	2,488	2,488	2,416	2,419	19,300	2,419
2022-01-12	2,400	2,496	2,399	2,488	40,400	2,488
2022-01-11	2,320	2,374	2,290	2,373	31,700	2,373
2022-01-07	2,333	2,365	2,307	2,320	20,000	2,320
2022-01-06	2,410	2,410	2,319	2,319	26,400	2,319
2022-01-05	2,429	2,448	2,368	2,435	36,800	2,435
2022-01-04	2,388	2,427	2,341	2,427	37,500	2,427

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