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
2024-03-282,6742,6742,5102,53120,6002,531
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