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
2023-03-302,5482,5802,5372,56421,1002,564
2023-03-292,4842,5682,4602,55637,4002,556
2023-03-282,5062,5202,4572,46517,3002,465
2023-03-272,5462,5462,5002,52417,0002,524
2023-03-242,5172,5242,5062,5088,0002,508
2023-03-232,5252,5402,4802,53012,6002,530
2023-03-222,4912,5482,4912,53518,7002,535
2023-03-202,4382,5232,4272,45021,7002,450
2023-03-172,4602,4602,4312,43818,6002,438
2023-03-162,3902,4392,3802,41014,5002,410
2023-03-152,4952,5102,4652,47711,5002,477
2023-03-142,5502,5632,4542,48223,4002,482
2023-03-132,6242,6332,5662,59114,9002,591
2023-03-102,6772,6912,6392,64437,7002,644
2023-03-092,6582,7002,6032,69223,5002,692
2023-03-082,5912,6402,5902,63116,2002,631
2023-03-072,5792,6232,5782,61732,6002,617
2023-03-062,6262,6262,5792,59823,6002,598
2023-03-032,6182,6452,5512,61228,7002,612
2023-03-022,5992,6372,5992,61812,7002,618
2023-03-012,5422,5932,5422,5888,2002,588
2023-02-282,5442,5822,5422,5539,1002,553
2023-02-272,5472,5732,5342,54433,4002,544
2023-02-242,5012,6002,5012,59921,5002,599
2023-02-222,4892,5152,4822,49713,0002,497
2023-02-212,4852,4972,4782,4888,0002,488
2023-02-202,4412,4882,4372,46811,9002,468
2023-02-172,4362,4592,4272,4347,3002,434
2023-02-162,4362,4792,4362,4629,4002,462
2023-02-152,4482,4632,4362,4367,5002,436
2023-02-142,3622,4312,3622,42610,0002,426
2023-02-132,3892,3892,3582,36212,3002,362
2023-02-102,2952,3922,2722,38914,5002,389
2023-02-092,2982,3392,2902,3307,4002,330
2023-02-082,3642,3642,2602,29716,7002,297
2023-02-072,3322,3812,3322,3749,8002,374
2023-02-062,3932,3932,3012,32119,1002,321
2023-02-032,4042,4362,3922,39210,3002,392
2023-02-022,3832,4482,3682,42612,2002,426
2023-02-012,4242,4372,3702,37714,5002,377
2023-01-312,3992,4302,3852,39820,0002,398
2023-01-302,3982,4152,3542,36531,2002,365
2023-01-272,3402,3982,3292,39812,2002,398
2023-01-262,3992,4082,3532,37211,7002,372
2023-01-252,4332,4332,3852,39930,4002,399
2023-01-242,5002,5112,4312,44922,7002,449
2023-01-232,4042,4802,3982,48029,6002,480
2023-01-202,3412,3632,3282,3547,6002,354
2023-01-192,3422,3652,3242,34611,5002,346
2023-01-182,2852,3362,2732,33311,7002,333
2023-01-172,2902,3202,2882,2889,3002,288
2023-01-162,3002,3262,2802,30215,2002,302
2023-01-132,2732,3302,2732,30521,0002,305
2023-01-122,2672,2882,2472,28117,2002,281
2023-01-112,2202,2622,2202,25714,0002,257
2023-01-102,2392,2392,2002,20216,1002,202
2023-01-062,1502,2192,1272,21416,3002,214
2023-01-052,1562,1732,1362,15313,0002,153
2023-01-042,2702,2752,1562,15612,6002,156

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