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
2020-12-031,4621,4811,4571,46927,4001,469
2020-12-021,4791,4831,4431,45440,7001,454
2020-12-011,4531,4751,4531,47018,0001,470
2020-11-301,5051,5051,4521,45324,7001,453
2020-11-271,5021,5221,4941,50530,3001,505
2020-11-261,4821,5081,4701,49733,8001,497
2020-11-251,5001,5131,4811,49430,4001,494
2020-11-241,4951,4951,4621,47627,7001,476
2020-11-201,4281,4511,4221,44813,1001,448
2020-11-191,4121,4311,4081,42229,6001,422
2020-11-181,4661,4671,4111,41746,7001,417
2020-11-171,5111,5161,4661,46634,5001,466
2020-11-161,4971,5251,4971,51036,9001,510
2020-11-131,5161,5201,4881,49233,6001,492
2020-11-121,5171,5301,5041,52330,1001,523
2020-11-111,5481,5481,5071,52438,8001,524
2020-11-101,5501,5501,4801,53443,5001,534
2020-11-091,5561,5561,5251,53826,5001,538
2020-11-061,5431,5491,5171,54921,0001,549
2020-11-051,5121,5291,4941,52340,6001,523
2020-11-041,5181,5201,4841,50535,8001,505
2020-11-021,5001,5051,4551,50439,0001,504
2020-10-301,5381,5461,4801,49554,0001,495
2020-10-291,5511,5791,5361,53855,6001,538
2020-10-281,5981,6111,5831,60624,7001,606
2020-10-271,6001,6001,5721,59818,0001,598
2020-10-261,5871,6201,5611,61523,3001,615
2020-10-231,5871,5871,5511,56721,6001,567
2020-10-221,5951,6011,5791,58528,7001,585
2020-10-211,5841,6031,5841,59023,9001,590
2020-10-201,5861,5961,5691,58118,1001,581
2020-10-191,5541,5921,5541,59224,6001,592
2020-10-161,5821,5821,5471,56013,2001,560
2020-10-151,5961,5961,5571,57314,3001,573
2020-10-141,6021,6101,5751,59224,5001,592
2020-10-131,6061,6141,5911,60926,3001,609
2020-10-121,5611,6001,5611,59921,4001,599
2020-10-091,5981,6031,5731,60127,0001,601
2020-10-081,6201,6201,5611,59450,8001,594
2020-10-071,6061,6231,5941,61533,6001,615
2020-10-061,6311,6491,5951,62031,6001,620
2020-10-051,6151,6541,6071,62656,9001,626
2020-10-021,6711,6831,6041,61563,8001,615
2020-09-301,6881,6981,6571,68746,3001,687
2020-09-291,7391,7391,6411,68875,8001,688
2020-09-281,7381,7811,7121,743160,8001,743
2020-09-251,6791,7021,6511,65886,7001,658
2020-09-241,6881,7011,6501,65736,3001,657
2020-09-231,6541,7001,6541,68830,8001,688
2020-09-181,6621,6771,6521,66739,6001,667
2020-09-171,6591,6721,6281,66425,7001,664
2020-09-161,6391,6541,5961,65438,8001,654
2020-09-151,6501,6501,5871,59921,4001,599
2020-09-141,5851,6651,5851,65066,1001,650
2020-09-111,5591,5691,5381,56938,8001,569
2020-09-101,5391,5551,5391,55023,4001,550
2020-09-091,5141,5671,5141,53929,5001,539
2020-09-081,5111,5681,5011,55027,9001,550
2020-09-071,5061,5231,4991,50211,6001,502
2020-09-041,5001,5131,4901,50719,7001,507
2020-09-031,5061,5211,4921,50012,7001,500
2020-09-021,4941,5041,4811,49925,9001,499
2020-09-011,5351,5351,4881,49415,7001,494
2020-08-311,5061,5421,5061,53816,0001,538
2020-08-281,5051,5451,4951,51827,5001,518
2020-08-271,5491,5491,5101,51916,6001,519
2020-08-261,5321,5491,5121,54025,2001,540
2020-08-251,5381,5381,4971,51121,3001,511
2020-08-241,5341,5341,4981,50719,3001,507
2020-08-211,5401,5421,5081,5119,1001,511
2020-08-201,5041,5351,5031,53512,1001,535
2020-08-191,5361,5401,4991,50414,9001,504
2020-08-181,5391,5631,5201,54230,0001,542
2020-08-171,5581,5581,5121,51525,2001,515
2020-08-141,5421,5541,5301,54217,4001,542
2020-08-131,5501,5501,5191,53726,1001,537
2020-08-121,5801,5801,5381,55334,6001,553
2020-08-111,5211,5831,5211,58044,0001,580
2020-08-071,5341,5381,4891,50618,1001,506
2020-08-061,5101,5391,5061,53914,7001,539
2020-08-051,4941,5201,4861,50516,5001,505
2020-08-041,5001,5101,4831,50418,0001,504
2020-08-031,4731,5431,4701,49937,0001,499
2020-07-311,5431,5501,4421,44385,8001,443
2020-07-301,5091,5821,4851,573185,8001,573
2020-07-291,4201,4281,4021,41119,0001,411
2020-07-281,4551,4551,4051,42918,6001,429
2020-07-271,4281,4591,4071,45919,3001,459
2020-07-221,4521,4521,4151,41811,2001,418
2020-07-211,4161,4551,4161,45228,8001,452
2020-07-201,4101,4221,4051,41614,0001,416
2020-07-171,4501,4501,3941,43030,3001,430
2020-07-161,4451,4451,4091,43918,3001,439
2020-07-151,4421,4511,4141,44521,6001,445
2020-07-141,4501,4601,4161,44216,6001,442
2020-07-131,4151,4601,4151,46023,0001,460
2020-07-101,4421,4421,3851,38574,2001,385
2020-07-091,4051,4561,3961,45224,6001,452
2020-07-081,4281,4421,4001,40030,8001,400
2020-07-071,4351,4351,4021,42013,5001,420
2020-07-061,3811,4461,3731,44633,5001,446
2020-07-031,4001,4011,3621,38120,1001,381
2020-07-021,4401,4401,4031,40629,4001,406
2020-07-011,4741,4741,4081,41038,2001,410
2020-06-301,4781,4891,4491,47424,1001,474
2020-06-291,4751,4751,4371,44828,7001,448
2020-06-261,4611,5121,4441,51235,3001,512
2020-06-251,4631,4781,4571,46527,1001,465
2020-06-241,4481,4691,4251,46919,9001,469
2020-06-231,4831,4831,4401,45216,9001,452
2020-06-221,5171,5171,4681,47517,9001,475
2020-06-191,4771,5441,4561,53753,9001,537
2020-06-181,4601,4711,4241,46335,1001,463
2020-06-171,4251,4771,4251,47042,6001,470
2020-06-161,4121,4291,3851,42939,0001,429
2020-06-151,3911,4011,3521,35232,7001,352
2020-06-121,4001,4111,3701,40323,4001,403
2020-06-111,4601,4601,4191,43017,9001,430
2020-06-101,4921,4921,4581,46023,6001,460
2020-06-091,4791,5171,4611,50527,8001,505
2020-06-081,5051,5071,4601,47833,1001,478
2020-06-051,4841,5031,4651,50237,7001,502
2020-06-041,4711,5101,4551,49236,9001,492
2020-06-031,4701,4701,4491,46924,6001,469
2020-06-021,4771,4771,4451,46422,0001,464
2020-06-011,4601,4761,4381,46124,5001,461
2020-05-291,4561,4831,4031,476269,4001,476
2020-05-281,4401,4591,4161,45851,4001,458
2020-05-271,3791,4311,3611,41665,7001,416
2020-05-261,3851,3891,3471,37038,7001,370
2020-05-251,3691,3821,3351,37340,4001,373
2020-05-221,3581,3971,3471,35839,2001,358
2020-05-211,3531,3671,3241,35331,5001,353
2020-05-201,3261,3281,3031,32341,1001,323
2020-05-191,3321,3351,3031,31342,7001,313
2020-05-181,3411,3451,3101,31821,8001,318
2020-05-151,3301,3461,3171,34059,6001,340
2020-05-141,3531,3611,3151,32032,8001,320
2020-05-131,3301,3521,3001,34847,8001,348
2020-05-121,3501,3581,3311,34521,9001,345
2020-05-111,3611,3641,3311,35036,2001,350
2020-05-081,3821,3881,3301,35036,6001,350
2020-05-071,3761,4011,3301,34551,7001,345
2020-05-011,4791,4801,3721,39076,8001,390
2020-04-301,5321,5591,4441,471129,7001,471
2020-04-281,5441,6041,5201,60453,6001,604
2020-04-271,5541,5551,5181,54923,9001,549
2020-04-241,5541,5541,5151,54723,4001,547
2020-04-231,5501,5601,5081,55423,6001,554
2020-04-221,5201,5521,4931,54423,4001,544
2020-04-211,5551,5551,5091,53916,5001,539
2020-04-201,4841,5611,4841,56042,7001,560
2020-04-171,5291,5431,4831,48720,5001,487
2020-04-161,4231,5151,4231,51535,9001,515
2020-04-151,4601,4761,4231,42817,1001,428
2020-04-141,4601,4721,4221,46020,2001,460
2020-04-131,4621,4891,4201,43814,8001,438
2020-04-101,4221,4541,3991,45427,6001,454
2020-04-091,4731,4731,3901,41228,2001,412
2020-04-081,4731,5051,4721,48130,0001,481
2020-04-071,4971,4971,4341,47317,6001,473
2020-04-061,3741,4611,3741,45826,9001,458
2020-04-031,3681,4211,3581,37421,8001,374
2020-04-021,3891,4101,3441,36727,8001,367
2020-04-011,4751,4991,4031,41930,4001,419
2020-03-311,5541,5541,4551,49532,7001,495
2020-03-301,5271,5541,4671,55459,4001,554
2020-03-271,4951,5371,4591,53792,4001,537
2020-03-261,3991,4871,3551,45671,9001,456
2020-03-251,3621,3711,3101,37167,2001,371
2020-03-241,3441,3601,3051,36053,3001,360
2020-03-231,3121,3411,2631,33359,7001,333
2020-03-191,3001,3321,2651,30190,2001,301
2020-03-181,3001,3261,2731,28480,8001,284
2020-03-171,1401,3551,0751,33590,7001,335
2020-03-161,1121,2201,1011,17492,6001,174
2020-03-131,0701,1451,0281,10585,3001,105
2020-03-121,1791,1791,0971,13080,9001,130
2020-03-111,2271,2501,1631,181120,8001,181
2020-03-101,1431,2441,1071,24491,9001,244
2020-03-091,1811,1931,1361,15591,0001,155
2020-03-061,2251,2311,2081,21438,9001,214
2020-03-051,2641,2671,2381,25538,7001,255
2020-03-041,2311,2711,2311,24239,4001,242
2020-03-031,3011,3361,2441,25042,0001,250
2020-03-021,2411,3141,2411,29343,4001,293
2020-02-281,2901,2971,2441,27085,3001,270
2020-02-271,3311,3691,3101,31656,3001,316
2020-02-261,3391,3391,2801,33147,5001,331
2020-02-251,3881,3881,3401,34062,7001,340
2020-02-211,3501,4061,3201,39458,6001,394
2020-02-201,4061,4161,3571,36246,4001,362
2020-02-191,4161,4481,3701,40165,4001,401
2020-02-181,4931,5031,4031,40390,5001,403
2020-02-171,4781,5461,4631,503157,8001,503
2020-02-141,3991,4521,3901,44878,7001,448
2020-02-131,4011,4011,3651,37052,4001,370
2020-02-121,3771,4441,3611,43179,9001,431
2020-02-101,3541,3811,3321,35253,5001,352
2020-02-071,3601,3891,2941,32967,6001,329
2020-02-061,3691,3971,3431,34892,2001,348
2020-02-051,3001,4281,3001,399177,4001,399
2020-02-041,3481,3671,2841,297117,6001,297
2020-02-031,4851,4851,3531,361165,8001,361
2020-01-311,5641,5901,4081,455263,4001,455
2020-01-301,5301,7151,4851,524565,1001,524
2020-01-291,4981,4991,4101,418149,0001,418
2020-01-281,5001,5481,3831,493330,9001,493
2020-01-271,2581,4341,2521,425169,2001,425
2020-01-241,2621,2661,2511,25110,0001,251
2020-01-231,2981,3141,2621,26217,3001,262
2020-01-221,2551,3011,2531,27828,3001,278
2020-01-211,2521,2661,2511,2588,3001,258
2020-01-201,2451,2511,2441,2443,6001,244
2020-01-171,2451,2551,2391,2395,4001,239
2020-01-161,2531,2561,2401,2406,4001,240
2020-01-151,2551,2621,2441,2575,7001,257
2020-01-141,2671,2711,2531,2557,4001,255
2020-01-101,2651,2711,2561,2618,9001,261
2020-01-091,2361,2581,2361,2546,9001,254
2020-01-081,2581,2581,2241,22415,9001,224
2020-01-071,2481,2781,2481,26712,5001,267
2020-01-061,2641,2661,2311,23618,2001,236

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