4362 日本精化(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-112,3012,3512,2932,33612,3002,336
2024-10-102,3342,3502,2912,30712,9002,307
2024-10-092,3712,4002,3212,33422,3002,334
2024-10-082,3852,3852,3152,34619,3002,346
2024-10-072,3902,4142,3772,39422,6002,394
2024-10-042,3502,3902,3502,36515,8002,365
2024-10-032,3632,4132,3392,37018,4002,370
2024-10-022,3022,3522,3002,31514,9002,315
2024-10-012,3422,3632,2912,35221,0002,352
2024-09-302,3072,3602,2572,30519,1002,305
2024-09-272,3892,3922,3432,35719,0002,357
2024-09-262,3002,3902,3002,39031,7002,390
2024-09-252,2672,3002,2502,29520,1002,295
2024-09-242,2882,2902,2462,26015,7002,260
2024-09-202,2632,2812,2332,25416,6002,254
2024-09-192,2232,2632,1902,24325,0002,243
2024-09-182,1792,2122,1612,19419,8002,194
2024-09-172,1922,2332,1352,17118,8002,171
2024-09-132,2252,2372,1822,18724,0002,187
2024-09-122,2232,2602,2042,23621,2002,236
2024-09-112,2302,2462,1772,20618,7002,206
2024-09-102,2882,2902,2292,24513,0002,245
2024-09-092,2052,2732,2052,26217,0002,262
2024-09-062,2812,2842,2262,25511,1002,255
2024-09-052,2752,3272,2532,28117,7002,281
2024-09-042,3602,3832,2742,29416,9002,294
2024-09-032,3712,4152,3602,3978,0002,397
2024-09-022,3992,3992,3432,3718,1002,371
2024-08-302,3682,4052,3542,39910,7002,399
2024-08-292,3382,3842,3312,38413,1002,384
2024-08-282,4032,4032,3542,36510,0002,365
2024-08-272,4022,4302,4022,43014,0002,430
2024-08-262,4152,4422,3912,40211,8002,402
2024-08-232,4242,4252,3732,4157,9002,415
2024-08-222,3922,4922,3592,42511,6002,425
2024-08-212,3542,3932,3512,3737,2002,373
2024-08-202,3472,3882,3002,38713,3002,387
2024-08-192,4242,4242,3022,30610,7002,306
2024-08-162,3722,4242,3722,42413,2002,424
2024-08-152,3762,4042,3452,34715,1002,347
2024-08-142,3102,4072,2652,38518,2002,385
2024-08-132,2052,3202,2002,31017,1002,310
2024-08-092,2212,2292,1472,18328,2002,183
2024-08-082,1632,3002,1262,17124,6002,171
2024-08-072,1242,2552,1242,19915,4002,199
2024-08-062,1612,3152,0582,18716,0002,187
2024-08-052,1302,1722,0082,01123,2002,011
2024-08-022,4922,5052,2922,29233,2002,292
2024-08-012,6252,6492,5002,50017,4002,500
2024-07-312,5292,6712,5222,61824,6002,618
2024-07-302,7072,7292,6532,72914,3002,729
2024-07-292,7122,7852,6592,74414,3002,744
2024-07-262,6842,7162,6622,66212,1002,662
2024-07-252,7002,7132,6252,66030,0002,660
2024-07-242,6732,7632,6732,67316,6002,673
2024-07-232,7502,7812,6512,7039,6002,703
2024-07-222,8132,8462,7392,7398,7002,739
2024-07-192,9052,9102,8522,8569,0002,856
2024-07-182,9402,9652,9052,9059,5002,905
2024-07-172,9712,9992,9712,9904,8002,990
2024-07-163,0403,0452,9712,9718,3002,971
2024-07-122,9993,0652,9993,01520,2003,015
2024-07-112,9963,0602,9663,02034,6003,020
2024-07-102,8402,9692,8132,96462,1002,964
2024-07-092,7912,9002,7842,86634,5002,866
2024-07-082,7582,8052,7582,79216,8002,792
2024-07-052,7872,7872,7542,7576,8002,757
2024-07-042,7672,8052,7652,78715,4002,787
2024-07-032,7652,7902,7412,78719,8002,787
2024-07-022,7902,8052,7612,78717,8002,787
2024-07-012,7672,7992,7622,7859,1002,785
2024-06-282,7872,7872,7262,76814,4002,768
2024-06-272,7352,7872,7232,78721,4002,787
2024-06-262,7192,7392,6802,73219,4002,732
2024-06-252,6672,7272,6512,70922,2002,709
2024-06-242,6512,7042,6422,67716,2002,677
2024-06-212,6592,6892,6162,65023,7002,650
2024-06-202,6292,6752,6062,65910,3002,659
2024-06-192,6652,6932,6402,65812,2002,658
2024-06-182,5342,6632,5342,65015,1002,650
2024-06-172,5422,5562,5132,5348,9002,534
2024-06-142,4832,5502,4802,54936,6002,549
2024-06-132,5862,6082,4802,50021,8002,500
2024-06-122,5662,6152,5502,58614,8002,586
2024-06-112,6662,6662,5772,5929,4002,592
2024-06-102,6362,6662,6362,65912,5002,659
2024-06-072,6742,6852,6552,6755,0002,675
2024-06-062,6592,6892,6502,6758,6002,675
2024-06-052,7382,7382,6342,63416,1002,634
2024-06-042,8012,8112,7662,78311,5002,783
2024-06-032,7262,8432,6982,80422,7002,804
2024-05-312,6552,7152,6522,69417,2002,694
2024-05-302,5462,6502,5462,65011,8002,650
2024-05-292,6632,6672,6072,6135,9002,613
2024-05-282,6702,6752,6252,64211,5002,642
2024-05-272,5772,6202,5622,6204,8002,620
2024-05-242,5452,5892,5452,5886,4002,588
2024-05-232,5852,6102,5522,5784,4002,578
2024-05-222,5982,6452,5822,60512,3002,605
2024-05-212,5912,5982,5792,5985,0002,598
2024-05-202,5712,5902,5582,5656,9002,565
2024-05-172,5102,5792,5092,5714,4002,571
2024-05-162,5142,5442,4902,5175,4002,517
2024-05-152,5602,5622,5132,5223,3002,522
2024-05-142,5922,5922,4942,5329,3002,532
2024-05-132,5802,5992,5552,5935,1002,593
2024-05-102,5892,5892,5562,5808,4002,580
2024-05-092,4972,5782,4972,5676,9002,567
2024-05-082,5042,5642,4872,4979,8002,497
2024-05-072,5002,5082,4482,5079,9002,507
2024-05-022,4822,5082,4642,49310,2002,493
2024-05-012,4772,4822,4112,48211,1002,482
2024-04-302,3592,4362,3522,4359,1002,435
2024-04-262,3182,3672,2882,33111,7002,331
2024-04-252,4272,4272,3642,36811,7002,368
2024-04-242,3512,4512,3512,42711,1002,427
2024-04-232,3662,3942,3432,3495,9002,349
2024-04-222,3432,3832,3402,3668,9002,366
2024-04-192,3822,3842,3002,31113,1002,311
2024-04-182,3412,4052,3372,4058,8002,405
2024-04-172,3312,3702,3232,33011,8002,330
2024-04-162,3622,3922,3282,33113,6002,331
2024-04-152,3502,4042,3502,3817,8002,381
2024-04-122,3872,4172,3812,39313,7002,393
2024-04-112,3432,3992,3222,3807,0002,380
2024-04-102,4002,4002,3572,3738,6002,373
2024-04-092,3912,4212,3812,40815,1002,408
2024-04-082,3862,4142,3802,40013,8002,400
2024-04-052,3522,3992,3052,36621,7002,366
2024-04-042,3872,4012,3632,38423,4002,384
2024-04-032,4002,4262,3722,38623,5002,386
2024-04-022,5172,5182,4252,43327,7002,433
2024-04-012,5862,5862,5172,51710,8002,517
2024-03-292,5422,5712,5312,56013,5002,560
2024-03-282,6742,6742,5102,53120,6002,531
2024-03-272,6522,6852,6522,67533,1002,675
2024-03-262,6212,6542,6212,63212,9002,632
2024-03-252,6752,7142,6392,64813,7002,648
2024-03-222,7002,7212,6652,68716,2002,687
2024-03-212,6592,7052,6592,68121,3002,681
2024-03-192,6402,6452,5952,63511,8002,635
2024-03-182,6492,6802,6452,65617,6002,656
2024-03-152,6602,6632,6262,6489,6002,648
2024-03-142,6432,6642,6212,66013,3002,660
2024-03-132,6832,6832,6092,62312,6002,623
2024-03-122,6562,6562,5952,64910,5002,649
2024-03-112,6402,6752,6232,6668,9002,666
2024-03-082,6382,6952,6382,67622,5002,676
2024-03-072,6812,6812,6512,6747,0002,674
2024-03-062,6742,7022,6442,67017,2002,670
2024-03-052,6202,6802,6202,6759,5002,675
2024-03-042,6632,6642,6182,63210,4002,632
2024-03-012,6392,6592,6122,65910,1002,659
2024-02-292,6502,6502,5872,61312,2002,613
2024-02-282,6602,7172,6502,66633,5002,666
2024-02-272,6072,6762,6002,66023,1002,660
2024-02-262,6182,6572,5942,61413,3002,614
2024-02-222,6342,6342,5862,60611,9002,606
2024-02-212,6242,6292,5852,61713,7002,617
2024-02-202,6392,6602,6192,63511,8002,635
2024-02-192,6512,6532,6132,64711,6002,647
2024-02-162,6802,6852,6542,66915,9002,669
2024-02-152,6792,6942,6352,65012,7002,650
2024-02-142,7262,7262,6512,65918,4002,659
2024-02-132,7582,7712,7362,75121,6002,751
2024-02-092,7692,7942,7432,75812,1002,758
2024-02-082,8492,8492,7442,78316,7002,783
2024-02-072,8562,8642,8262,83110,8002,831
2024-02-062,7762,8532,7662,84715,6002,847
2024-02-052,7492,7872,7202,78421,2002,784
2024-02-022,8032,8192,7762,77613,1002,776
2024-02-012,9252,9482,7802,79929,5002,799
2024-01-312,9352,9612,8872,92750,3002,927
2024-01-303,1103,1402,9993,00535,7003,005
2024-01-293,1403,1403,1053,1058,8003,105
2024-01-263,1003,1253,0653,10513,3003,105
2024-01-253,0053,1603,0053,11520,1003,115
2024-01-243,0103,0202,9923,00515,5003,005
2024-01-233,0153,0602,9993,01020,1003,010
2024-01-223,0453,0653,0253,04517,1003,045
2024-01-193,0003,0252,9873,0157,3003,015
2024-01-183,0053,0253,0003,01511,5003,015
2024-01-173,0103,0452,9963,00024,0003,000
2024-01-163,0253,0452,9973,01014,2003,010
2024-01-153,0303,0803,0303,05019,1003,050
2024-01-123,0803,1103,0253,05014,9003,050
2024-01-113,0903,1103,0703,10020,4003,100
2024-01-103,0803,1003,0453,07519,5003,075
2024-01-093,1503,1703,0503,07018,9003,070
2024-01-053,0753,1403,0653,11011,1003,110
2024-01-043,0803,0953,0503,07015,2003,070

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