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 |
---|---|---|---|---|---|---|
2023-03-30 | 2,548 | 2,580 | 2,537 | 2,564 | 21,100 | 2,564 |
2023-03-29 | 2,484 | 2,568 | 2,460 | 2,556 | 37,400 | 2,556 |
2023-03-28 | 2,506 | 2,520 | 2,457 | 2,465 | 17,300 | 2,465 |
2023-03-27 | 2,546 | 2,546 | 2,500 | 2,524 | 17,000 | 2,524 |
2023-03-24 | 2,517 | 2,524 | 2,506 | 2,508 | 8,000 | 2,508 |
2023-03-23 | 2,525 | 2,540 | 2,480 | 2,530 | 12,600 | 2,530 |
2023-03-22 | 2,491 | 2,548 | 2,491 | 2,535 | 18,700 | 2,535 |
2023-03-20 | 2,438 | 2,523 | 2,427 | 2,450 | 21,700 | 2,450 |
2023-03-17 | 2,460 | 2,460 | 2,431 | 2,438 | 18,600 | 2,438 |
2023-03-16 | 2,390 | 2,439 | 2,380 | 2,410 | 14,500 | 2,410 |
2023-03-15 | 2,495 | 2,510 | 2,465 | 2,477 | 11,500 | 2,477 |
2023-03-14 | 2,550 | 2,563 | 2,454 | 2,482 | 23,400 | 2,482 |
2023-03-13 | 2,624 | 2,633 | 2,566 | 2,591 | 14,900 | 2,591 |
2023-03-10 | 2,677 | 2,691 | 2,639 | 2,644 | 37,700 | 2,644 |
2023-03-09 | 2,658 | 2,700 | 2,603 | 2,692 | 23,500 | 2,692 |
2023-03-08 | 2,591 | 2,640 | 2,590 | 2,631 | 16,200 | 2,631 |
2023-03-07 | 2,579 | 2,623 | 2,578 | 2,617 | 32,600 | 2,617 |
2023-03-06 | 2,626 | 2,626 | 2,579 | 2,598 | 23,600 | 2,598 |
2023-03-03 | 2,618 | 2,645 | 2,551 | 2,612 | 28,700 | 2,612 |
2023-03-02 | 2,599 | 2,637 | 2,599 | 2,618 | 12,700 | 2,618 |
2023-03-01 | 2,542 | 2,593 | 2,542 | 2,588 | 8,200 | 2,588 |
2023-02-28 | 2,544 | 2,582 | 2,542 | 2,553 | 9,100 | 2,553 |
2023-02-27 | 2,547 | 2,573 | 2,534 | 2,544 | 33,400 | 2,544 |
2023-02-24 | 2,501 | 2,600 | 2,501 | 2,599 | 21,500 | 2,599 |
2023-02-22 | 2,489 | 2,515 | 2,482 | 2,497 | 13,000 | 2,497 |
2023-02-21 | 2,485 | 2,497 | 2,478 | 2,488 | 8,000 | 2,488 |
2023-02-20 | 2,441 | 2,488 | 2,437 | 2,468 | 11,900 | 2,468 |
2023-02-17 | 2,436 | 2,459 | 2,427 | 2,434 | 7,300 | 2,434 |
2023-02-16 | 2,436 | 2,479 | 2,436 | 2,462 | 9,400 | 2,462 |
2023-02-15 | 2,448 | 2,463 | 2,436 | 2,436 | 7,500 | 2,436 |
2023-02-14 | 2,362 | 2,431 | 2,362 | 2,426 | 10,000 | 2,426 |
2023-02-13 | 2,389 | 2,389 | 2,358 | 2,362 | 12,300 | 2,362 |
2023-02-10 | 2,295 | 2,392 | 2,272 | 2,389 | 14,500 | 2,389 |
2023-02-09 | 2,298 | 2,339 | 2,290 | 2,330 | 7,400 | 2,330 |
2023-02-08 | 2,364 | 2,364 | 2,260 | 2,297 | 16,700 | 2,297 |
2023-02-07 | 2,332 | 2,381 | 2,332 | 2,374 | 9,800 | 2,374 |
2023-02-06 | 2,393 | 2,393 | 2,301 | 2,321 | 19,100 | 2,321 |
2023-02-03 | 2,404 | 2,436 | 2,392 | 2,392 | 10,300 | 2,392 |
2023-02-02 | 2,383 | 2,448 | 2,368 | 2,426 | 12,200 | 2,426 |
2023-02-01 | 2,424 | 2,437 | 2,370 | 2,377 | 14,500 | 2,377 |
2023-01-31 | 2,399 | 2,430 | 2,385 | 2,398 | 20,000 | 2,398 |
2023-01-30 | 2,398 | 2,415 | 2,354 | 2,365 | 31,200 | 2,365 |
2023-01-27 | 2,340 | 2,398 | 2,329 | 2,398 | 12,200 | 2,398 |
2023-01-26 | 2,399 | 2,408 | 2,353 | 2,372 | 11,700 | 2,372 |
2023-01-25 | 2,433 | 2,433 | 2,385 | 2,399 | 30,400 | 2,399 |
2023-01-24 | 2,500 | 2,511 | 2,431 | 2,449 | 22,700 | 2,449 |
2023-01-23 | 2,404 | 2,480 | 2,398 | 2,480 | 29,600 | 2,480 |
2023-01-20 | 2,341 | 2,363 | 2,328 | 2,354 | 7,600 | 2,354 |
2023-01-19 | 2,342 | 2,365 | 2,324 | 2,346 | 11,500 | 2,346 |
2023-01-18 | 2,285 | 2,336 | 2,273 | 2,333 | 11,700 | 2,333 |
2023-01-17 | 2,290 | 2,320 | 2,288 | 2,288 | 9,300 | 2,288 |
2023-01-16 | 2,300 | 2,326 | 2,280 | 2,302 | 15,200 | 2,302 |
2023-01-13 | 2,273 | 2,330 | 2,273 | 2,305 | 21,000 | 2,305 |
2023-01-12 | 2,267 | 2,288 | 2,247 | 2,281 | 17,200 | 2,281 |
2023-01-11 | 2,220 | 2,262 | 2,220 | 2,257 | 14,000 | 2,257 |
2023-01-10 | 2,239 | 2,239 | 2,200 | 2,202 | 16,100 | 2,202 |
2023-01-06 | 2,150 | 2,219 | 2,127 | 2,214 | 16,300 | 2,214 |
2023-01-05 | 2,156 | 2,173 | 2,136 | 2,153 | 13,000 | 2,153 |
2023-01-04 | 2,270 | 2,275 | 2,156 | 2,156 | 12,600 | 2,156 |
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