4362 日本精化(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,5031,5141,4911,50014,0001,500
2021-04-191,5041,5201,5031,5155,5001,515
2021-04-161,5181,5181,5021,5026,3001,502
2021-04-151,5121,5261,5061,51710,7001,517
2021-04-141,5141,5151,4911,51418,4001,514
2021-04-131,5041,5241,5001,51015,7001,510
2021-04-121,4891,5081,4851,50326,4001,503
2021-04-091,4711,5001,4701,48929,0001,489
2021-04-081,4841,4861,4611,46117,8001,461
2021-04-071,4691,5051,4691,50512,5001,505
2021-04-061,4851,5041,4691,47727,7001,477
2021-04-051,5061,5181,4961,50012,0001,500
2021-04-021,4691,5081,4691,50515,1001,505
2021-04-011,5001,5021,4711,47534,4001,475
2021-03-311,4911,5121,4781,49926,5001,499
2021-03-301,5051,5101,4941,50050,1001,500
2021-03-291,5191,5321,5001,53261,9001,532
2021-03-261,4891,5001,4801,50035,1001,500
2021-03-251,4861,4931,4821,48718,6001,487
2021-03-241,5081,5111,4761,48032,7001,480
2021-03-231,5661,5661,5121,52219,5001,522
2021-03-221,5441,5651,5011,56047,3001,560
2021-03-191,5881,5901,5641,58445,9001,584
2021-03-181,5621,5901,5451,58733,9001,587
2021-03-171,5761,5761,5481,56221,0001,562
2021-03-161,5661,5781,5471,56630,4001,566
2021-03-151,5131,5621,5131,56240,4001,562
2021-03-121,5141,5191,4951,51036,8001,510
2021-03-111,5091,5201,4941,50739,5001,507
2021-03-101,5161,5181,4901,50432,0001,504
2021-03-091,5191,5191,4981,51636,4001,516
2021-03-081,5231,5291,4781,49233,9001,492
2021-03-051,4701,4971,4531,49747,6001,497
2021-03-041,4731,4761,4421,46728,3001,467
2021-03-031,4671,4731,4521,47324,9001,473
2021-03-021,4601,4721,4351,45934,6001,459
2021-03-011,4171,4571,4171,45530,9001,455
2021-02-261,4241,4351,3831,39073,7001,390
2021-02-251,4161,4361,4071,42330,2001,423
2021-02-241,4161,4231,3981,40943,4001,409
2021-02-221,4501,4571,4081,41738,0001,417
2021-02-191,4131,4451,4131,44130,4001,441
2021-02-181,4551,4551,4121,41932,5001,419
2021-02-171,4581,4701,4521,45724,1001,457
2021-02-161,4541,4621,4391,45517,5001,455
2021-02-151,4561,4561,4421,45330,2001,453
2021-02-121,4351,4551,4251,43941,9001,439
2021-02-101,4411,4411,4201,42637,7001,426
2021-02-091,4261,4491,4261,44831,4001,448
2021-02-081,4011,4281,4011,42640,1001,426
2021-02-051,4071,4071,3891,40021,6001,400
2021-02-041,3911,4051,3821,40022,6001,400
2021-02-031,4051,4131,3951,40528,0001,405
2021-02-021,3741,4041,3741,40333,1001,403
2021-02-011,3771,3981,3701,37443,1001,374
2021-01-291,3981,3981,3581,37161,1001,371
2021-01-281,3511,4051,3481,367110,6001,367
2021-01-271,3861,3871,3651,36850,2001,368
2021-01-261,3781,3961,3751,39235,8001,392
2021-01-251,3851,3961,3621,39240,4001,392
2021-01-221,3601,3971,3531,38448,9001,384
2021-01-211,3611,3731,3521,36131,4001,361
2021-01-201,3591,3641,3451,36033,5001,360
2021-01-191,3891,3931,3591,36137,2001,361
2021-01-181,3591,4041,3581,40030,5001,400
2021-01-151,3951,3951,3651,36554,1001,365
2021-01-141,4091,4161,3831,39569,5001,395
2021-01-131,4501,4501,4001,42063,0001,420
2021-01-121,4511,4701,4351,46940,4001,469
2021-01-081,4171,4551,4071,45533,7001,455
2021-01-071,4301,4301,4021,41532,2001,415
2021-01-061,4051,4241,3921,40626,7001,406
2021-01-051,3631,4061,3621,40518,2001,405
2021-01-041,4251,4251,3681,37027,4001,370

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