4362 日本精化(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,462	1,481	1,457	1,469	27,400	1,469
2020-12-02	1,479	1,483	1,443	1,454	40,700	1,454
2020-12-01	1,453	1,475	1,453	1,470	18,000	1,470
2020-11-30	1,505	1,505	1,452	1,453	24,700	1,453
2020-11-27	1,502	1,522	1,494	1,505	30,300	1,505
2020-11-26	1,482	1,508	1,470	1,497	33,800	1,497
2020-11-25	1,500	1,513	1,481	1,494	30,400	1,494
2020-11-24	1,495	1,495	1,462	1,476	27,700	1,476
2020-11-20	1,428	1,451	1,422	1,448	13,100	1,448
2020-11-19	1,412	1,431	1,408	1,422	29,600	1,422
2020-11-18	1,466	1,467	1,411	1,417	46,700	1,417
2020-11-17	1,511	1,516	1,466	1,466	34,500	1,466
2020-11-16	1,497	1,525	1,497	1,510	36,900	1,510
2020-11-13	1,516	1,520	1,488	1,492	33,600	1,492
2020-11-12	1,517	1,530	1,504	1,523	30,100	1,523
2020-11-11	1,548	1,548	1,507	1,524	38,800	1,524
2020-11-10	1,550	1,550	1,480	1,534	43,500	1,534
2020-11-09	1,556	1,556	1,525	1,538	26,500	1,538
2020-11-06	1,543	1,549	1,517	1,549	21,000	1,549
2020-11-05	1,512	1,529	1,494	1,523	40,600	1,523
2020-11-04	1,518	1,520	1,484	1,505	35,800	1,505
2020-11-02	1,500	1,505	1,455	1,504	39,000	1,504
2020-10-30	1,538	1,546	1,480	1,495	54,000	1,495
2020-10-29	1,551	1,579	1,536	1,538	55,600	1,538
2020-10-28	1,598	1,611	1,583	1,606	24,700	1,606
2020-10-27	1,600	1,600	1,572	1,598	18,000	1,598
2020-10-26	1,587	1,620	1,561	1,615	23,300	1,615
2020-10-23	1,587	1,587	1,551	1,567	21,600	1,567
2020-10-22	1,595	1,601	1,579	1,585	28,700	1,585
2020-10-21	1,584	1,603	1,584	1,590	23,900	1,590
2020-10-20	1,586	1,596	1,569	1,581	18,100	1,581
2020-10-19	1,554	1,592	1,554	1,592	24,600	1,592
2020-10-16	1,582	1,582	1,547	1,560	13,200	1,560
2020-10-15	1,596	1,596	1,557	1,573	14,300	1,573
2020-10-14	1,602	1,610	1,575	1,592	24,500	1,592
2020-10-13	1,606	1,614	1,591	1,609	26,300	1,609
2020-10-12	1,561	1,600	1,561	1,599	21,400	1,599
2020-10-09	1,598	1,603	1,573	1,601	27,000	1,601
2020-10-08	1,620	1,620	1,561	1,594	50,800	1,594
2020-10-07	1,606	1,623	1,594	1,615	33,600	1,615
2020-10-06	1,631	1,649	1,595	1,620	31,600	1,620
2020-10-05	1,615	1,654	1,607	1,626	56,900	1,626
2020-10-02	1,671	1,683	1,604	1,615	63,800	1,615
2020-09-30	1,688	1,698	1,657	1,687	46,300	1,687
2020-09-29	1,739	1,739	1,641	1,688	75,800	1,688
2020-09-28	1,738	1,781	1,712	1,743	160,800	1,743
2020-09-25	1,679	1,702	1,651	1,658	86,700	1,658
2020-09-24	1,688	1,701	1,650	1,657	36,300	1,657
2020-09-23	1,654	1,700	1,654	1,688	30,800	1,688
2020-09-18	1,662	1,677	1,652	1,667	39,600	1,667
2020-09-17	1,659	1,672	1,628	1,664	25,700	1,664
2020-09-16	1,639	1,654	1,596	1,654	38,800	1,654
2020-09-15	1,650	1,650	1,587	1,599	21,400	1,599
2020-09-14	1,585	1,665	1,585	1,650	66,100	1,650
2020-09-11	1,559	1,569	1,538	1,569	38,800	1,569
2020-09-10	1,539	1,555	1,539	1,550	23,400	1,550
2020-09-09	1,514	1,567	1,514	1,539	29,500	1,539
2020-09-08	1,511	1,568	1,501	1,550	27,900	1,550
2020-09-07	1,506	1,523	1,499	1,502	11,600	1,502
2020-09-04	1,500	1,513	1,490	1,507	19,700	1,507
2020-09-03	1,506	1,521	1,492	1,500	12,700	1,500
2020-09-02	1,494	1,504	1,481	1,499	25,900	1,499
2020-09-01	1,535	1,535	1,488	1,494	15,700	1,494
2020-08-31	1,506	1,542	1,506	1,538	16,000	1,538
2020-08-28	1,505	1,545	1,495	1,518	27,500	1,518
2020-08-27	1,549	1,549	1,510	1,519	16,600	1,519
2020-08-26	1,532	1,549	1,512	1,540	25,200	1,540
2020-08-25	1,538	1,538	1,497	1,511	21,300	1,511
2020-08-24	1,534	1,534	1,498	1,507	19,300	1,507
2020-08-21	1,540	1,542	1,508	1,511	9,100	1,511
2020-08-20	1,504	1,535	1,503	1,535	12,100	1,535
2020-08-19	1,536	1,540	1,499	1,504	14,900	1,504
2020-08-18	1,539	1,563	1,520	1,542	30,000	1,542
2020-08-17	1,558	1,558	1,512	1,515	25,200	1,515
2020-08-14	1,542	1,554	1,530	1,542	17,400	1,542
2020-08-13	1,550	1,550	1,519	1,537	26,100	1,537
2020-08-12	1,580	1,580	1,538	1,553	34,600	1,553
2020-08-11	1,521	1,583	1,521	1,580	44,000	1,580
2020-08-07	1,534	1,538	1,489	1,506	18,100	1,506
2020-08-06	1,510	1,539	1,506	1,539	14,700	1,539
2020-08-05	1,494	1,520	1,486	1,505	16,500	1,505
2020-08-04	1,500	1,510	1,483	1,504	18,000	1,504
2020-08-03	1,473	1,543	1,470	1,499	37,000	1,499
2020-07-31	1,543	1,550	1,442	1,443	85,800	1,443
2020-07-30	1,509	1,582	1,485	1,573	185,800	1,573
2020-07-29	1,420	1,428	1,402	1,411	19,000	1,411
2020-07-28	1,455	1,455	1,405	1,429	18,600	1,429
2020-07-27	1,428	1,459	1,407	1,459	19,300	1,459
2020-07-22	1,452	1,452	1,415	1,418	11,200	1,418
2020-07-21	1,416	1,455	1,416	1,452	28,800	1,452
2020-07-20	1,410	1,422	1,405	1,416	14,000	1,416
2020-07-17	1,450	1,450	1,394	1,430	30,300	1,430
2020-07-16	1,445	1,445	1,409	1,439	18,300	1,439
2020-07-15	1,442	1,451	1,414	1,445	21,600	1,445
2020-07-14	1,450	1,460	1,416	1,442	16,600	1,442
2020-07-13	1,415	1,460	1,415	1,460	23,000	1,460
2020-07-10	1,442	1,442	1,385	1,385	74,200	1,385
2020-07-09	1,405	1,456	1,396	1,452	24,600	1,452
2020-07-08	1,428	1,442	1,400	1,400	30,800	1,400
2020-07-07	1,435	1,435	1,402	1,420	13,500	1,420
2020-07-06	1,381	1,446	1,373	1,446	33,500	1,446
2020-07-03	1,400	1,401	1,362	1,381	20,100	1,381
2020-07-02	1,440	1,440	1,403	1,406	29,400	1,406
2020-07-01	1,474	1,474	1,408	1,410	38,200	1,410
2020-06-30	1,478	1,489	1,449	1,474	24,100	1,474
2020-06-29	1,475	1,475	1,437	1,448	28,700	1,448
2020-06-26	1,461	1,512	1,444	1,512	35,300	1,512
2020-06-25	1,463	1,478	1,457	1,465	27,100	1,465
2020-06-24	1,448	1,469	1,425	1,469	19,900	1,469
2020-06-23	1,483	1,483	1,440	1,452	16,900	1,452
2020-06-22	1,517	1,517	1,468	1,475	17,900	1,475
2020-06-19	1,477	1,544	1,456	1,537	53,900	1,537
2020-06-18	1,460	1,471	1,424	1,463	35,100	1,463
2020-06-17	1,425	1,477	1,425	1,470	42,600	1,470
2020-06-16	1,412	1,429	1,385	1,429	39,000	1,429
2020-06-15	1,391	1,401	1,352	1,352	32,700	1,352
2020-06-12	1,400	1,411	1,370	1,403	23,400	1,403
2020-06-11	1,460	1,460	1,419	1,430	17,900	1,430
2020-06-10	1,492	1,492	1,458	1,460	23,600	1,460
2020-06-09	1,479	1,517	1,461	1,505	27,800	1,505
2020-06-08	1,505	1,507	1,460	1,478	33,100	1,478
2020-06-05	1,484	1,503	1,465	1,502	37,700	1,502
2020-06-04	1,471	1,510	1,455	1,492	36,900	1,492
2020-06-03	1,470	1,470	1,449	1,469	24,600	1,469
2020-06-02	1,477	1,477	1,445	1,464	22,000	1,464
2020-06-01	1,460	1,476	1,438	1,461	24,500	1,461
2020-05-29	1,456	1,483	1,403	1,476	269,400	1,476
2020-05-28	1,440	1,459	1,416	1,458	51,400	1,458
2020-05-27	1,379	1,431	1,361	1,416	65,700	1,416
2020-05-26	1,385	1,389	1,347	1,370	38,700	1,370
2020-05-25	1,369	1,382	1,335	1,373	40,400	1,373
2020-05-22	1,358	1,397	1,347	1,358	39,200	1,358
2020-05-21	1,353	1,367	1,324	1,353	31,500	1,353
2020-05-20	1,326	1,328	1,303	1,323	41,100	1,323
2020-05-19	1,332	1,335	1,303	1,313	42,700	1,313
2020-05-18	1,341	1,345	1,310	1,318	21,800	1,318
2020-05-15	1,330	1,346	1,317	1,340	59,600	1,340
2020-05-14	1,353	1,361	1,315	1,320	32,800	1,320
2020-05-13	1,330	1,352	1,300	1,348	47,800	1,348
2020-05-12	1,350	1,358	1,331	1,345	21,900	1,345
2020-05-11	1,361	1,364	1,331	1,350	36,200	1,350
2020-05-08	1,382	1,388	1,330	1,350	36,600	1,350
2020-05-07	1,376	1,401	1,330	1,345	51,700	1,345
2020-05-01	1,479	1,480	1,372	1,390	76,800	1,390
2020-04-30	1,532	1,559	1,444	1,471	129,700	1,471
2020-04-28	1,544	1,604	1,520	1,604	53,600	1,604
2020-04-27	1,554	1,555	1,518	1,549	23,900	1,549
2020-04-24	1,554	1,554	1,515	1,547	23,400	1,547
2020-04-23	1,550	1,560	1,508	1,554	23,600	1,554
2020-04-22	1,520	1,552	1,493	1,544	23,400	1,544
2020-04-21	1,555	1,555	1,509	1,539	16,500	1,539
2020-04-20	1,484	1,561	1,484	1,560	42,700	1,560
2020-04-17	1,529	1,543	1,483	1,487	20,500	1,487
2020-04-16	1,423	1,515	1,423	1,515	35,900	1,515
2020-04-15	1,460	1,476	1,423	1,428	17,100	1,428
2020-04-14	1,460	1,472	1,422	1,460	20,200	1,460
2020-04-13	1,462	1,489	1,420	1,438	14,800	1,438
2020-04-10	1,422	1,454	1,399	1,454	27,600	1,454
2020-04-09	1,473	1,473	1,390	1,412	28,200	1,412
2020-04-08	1,473	1,505	1,472	1,481	30,000	1,481
2020-04-07	1,497	1,497	1,434	1,473	17,600	1,473
2020-04-06	1,374	1,461	1,374	1,458	26,900	1,458
2020-04-03	1,368	1,421	1,358	1,374	21,800	1,374
2020-04-02	1,389	1,410	1,344	1,367	27,800	1,367
2020-04-01	1,475	1,499	1,403	1,419	30,400	1,419
2020-03-31	1,554	1,554	1,455	1,495	32,700	1,495
2020-03-30	1,527	1,554	1,467	1,554	59,400	1,554
2020-03-27	1,495	1,537	1,459	1,537	92,400	1,537
2020-03-26	1,399	1,487	1,355	1,456	71,900	1,456
2020-03-25	1,362	1,371	1,310	1,371	67,200	1,371
2020-03-24	1,344	1,360	1,305	1,360	53,300	1,360
2020-03-23	1,312	1,341	1,263	1,333	59,700	1,333
2020-03-19	1,300	1,332	1,265	1,301	90,200	1,301
2020-03-18	1,300	1,326	1,273	1,284	80,800	1,284
2020-03-17	1,140	1,355	1,075	1,335	90,700	1,335
2020-03-16	1,112	1,220	1,101	1,174	92,600	1,174
2020-03-13	1,070	1,145	1,028	1,105	85,300	1,105
2020-03-12	1,179	1,179	1,097	1,130	80,900	1,130
2020-03-11	1,227	1,250	1,163	1,181	120,800	1,181
2020-03-10	1,143	1,244	1,107	1,244	91,900	1,244
2020-03-09	1,181	1,193	1,136	1,155	91,000	1,155
2020-03-06	1,225	1,231	1,208	1,214	38,900	1,214
2020-03-05	1,264	1,267	1,238	1,255	38,700	1,255
2020-03-04	1,231	1,271	1,231	1,242	39,400	1,242
2020-03-03	1,301	1,336	1,244	1,250	42,000	1,250
2020-03-02	1,241	1,314	1,241	1,293	43,400	1,293
2020-02-28	1,290	1,297	1,244	1,270	85,300	1,270
2020-02-27	1,331	1,369	1,310	1,316	56,300	1,316
2020-02-26	1,339	1,339	1,280	1,331	47,500	1,331
2020-02-25	1,388	1,388	1,340	1,340	62,700	1,340
2020-02-21	1,350	1,406	1,320	1,394	58,600	1,394
2020-02-20	1,406	1,416	1,357	1,362	46,400	1,362
2020-02-19	1,416	1,448	1,370	1,401	65,400	1,401
2020-02-18	1,493	1,503	1,403	1,403	90,500	1,403
2020-02-17	1,478	1,546	1,463	1,503	157,800	1,503
2020-02-14	1,399	1,452	1,390	1,448	78,700	1,448
2020-02-13	1,401	1,401	1,365	1,370	52,400	1,370
2020-02-12	1,377	1,444	1,361	1,431	79,900	1,431
2020-02-10	1,354	1,381	1,332	1,352	53,500	1,352
2020-02-07	1,360	1,389	1,294	1,329	67,600	1,329
2020-02-06	1,369	1,397	1,343	1,348	92,200	1,348
2020-02-05	1,300	1,428	1,300	1,399	177,400	1,399
2020-02-04	1,348	1,367	1,284	1,297	117,600	1,297
2020-02-03	1,485	1,485	1,353	1,361	165,800	1,361
2020-01-31	1,564	1,590	1,408	1,455	263,400	1,455
2020-01-30	1,530	1,715	1,485	1,524	565,100	1,524
2020-01-29	1,498	1,499	1,410	1,418	149,000	1,418
2020-01-28	1,500	1,548	1,383	1,493	330,900	1,493
2020-01-27	1,258	1,434	1,252	1,425	169,200	1,425
2020-01-24	1,262	1,266	1,251	1,251	10,000	1,251
2020-01-23	1,298	1,314	1,262	1,262	17,300	1,262
2020-01-22	1,255	1,301	1,253	1,278	28,300	1,278
2020-01-21	1,252	1,266	1,251	1,258	8,300	1,258
2020-01-20	1,245	1,251	1,244	1,244	3,600	1,244
2020-01-17	1,245	1,255	1,239	1,239	5,400	1,239
2020-01-16	1,253	1,256	1,240	1,240	6,400	1,240
2020-01-15	1,255	1,262	1,244	1,257	5,700	1,257
2020-01-14	1,267	1,271	1,253	1,255	7,400	1,255
2020-01-10	1,265	1,271	1,256	1,261	8,900	1,261
2020-01-09	1,236	1,258	1,236	1,254	6,900	1,254
2020-01-08	1,258	1,258	1,224	1,224	15,900	1,224
2020-01-07	1,248	1,278	1,248	1,267	12,500	1,267
2020-01-06	1,264	1,266	1,231	1,236	18,200	1,236

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