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
2022-01-182,4422,4772,4202,42516,9002,425
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