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
2021-07-30	1,700	1,787	1,690	1,763	76,100	1,763
2021-07-29	1,654	1,679	1,636	1,670	22,100	1,670
2021-07-28	1,646	1,658	1,633	1,647	11,600	1,647
2021-07-27	1,635	1,649	1,630	1,647	12,500	1,647
2021-07-26	1,643	1,643	1,621	1,629	12,000	1,629
2021-07-21	1,610	1,632	1,593	1,616	22,800	1,616
2021-07-20	1,598	1,600	1,480	1,580	24,000	1,580
2021-07-19	1,636	1,636	1,618	1,627	20,600	1,627
2021-07-16	1,620	1,647	1,620	1,637	13,800	1,637
2021-07-15	1,630	1,658	1,629	1,638	34,300	1,638
2021-07-14	1,607	1,613	1,564	1,605	27,000	1,605
2021-07-13	1,610	1,625	1,597	1,625	20,300	1,625
2021-07-12	1,600	1,624	1,589	1,607	99,700	1,607
2021-07-09	1,563	1,587	1,552	1,584	45,500	1,584
2021-07-08	1,553	1,580	1,553	1,565	48,500	1,565
2021-07-07	1,540	1,554	1,529	1,550	13,800	1,550
2021-07-06	1,537	1,554	1,535	1,550	32,100	1,550
2021-07-05	1,520	1,539	1,520	1,536	27,000	1,536
2021-07-02	1,498	1,525	1,498	1,525	16,000	1,525
2021-07-01	1,496	1,520	1,494	1,498	19,100	1,498
2021-06-30	1,492	1,509	1,489	1,499	28,200	1,499
2021-06-29	1,491	1,503	1,485	1,496	19,400	1,496
2021-06-28	1,514	1,519	1,492	1,511	22,000	1,511
2021-06-25	1,540	1,540	1,500	1,514	31,800	1,514
2021-06-24	1,516	1,524	1,503	1,518	17,400	1,518
2021-06-23	1,514	1,532	1,514	1,521	10,400	1,521
2021-06-22	1,489	1,520	1,489	1,514	28,800	1,514
2021-06-21	1,480	1,485	1,461	1,463	39,400	1,463
2021-06-18	1,507	1,511	1,494	1,502	19,500	1,502
2021-06-17	1,508	1,508	1,492	1,500	17,000	1,500
2021-06-16	1,480	1,509	1,480	1,509	29,000	1,509
2021-06-15	1,466	1,477	1,462	1,475	17,600	1,475
2021-06-14	1,480	1,484	1,468	1,473	21,000	1,473
2021-06-11	1,482	1,488	1,462	1,480	31,400	1,480
2021-06-10	1,451	1,478	1,442	1,474	24,400	1,474
2021-06-09	1,454	1,464	1,444	1,461	14,500	1,461
2021-06-08	1,457	1,463	1,442	1,443	21,000	1,443
2021-06-07	1,488	1,494	1,460	1,469	34,500	1,469
2021-06-04	1,470	1,491	1,455	1,485	29,600	1,485
2021-06-03	1,474	1,488	1,469	1,473	24,700	1,473
2021-06-02	1,427	1,473	1,427	1,468	35,500	1,468
2021-06-01	1,421	1,437	1,410	1,427	31,500	1,427
2021-05-31	1,432	1,439	1,418	1,423	26,200	1,423
2021-05-28	1,389	1,420	1,387	1,420	39,800	1,420
2021-05-27	1,339	1,396	1,336	1,393	269,400	1,393
2021-05-26	1,355	1,361	1,338	1,349	92,200	1,349
2021-05-25	1,377	1,378	1,350	1,356	82,300	1,356
2021-05-24	1,366	1,380	1,354	1,365	59,900	1,365
2021-05-21	1,362	1,376	1,360	1,365	40,500	1,365
2021-05-20	1,363	1,376	1,358	1,369	31,400	1,369
2021-05-19	1,355	1,370	1,350	1,367	40,100	1,367
2021-05-18	1,356	1,365	1,347	1,360	31,300	1,360
2021-05-17	1,390	1,390	1,347	1,350	45,500	1,350
2021-05-14	1,391	1,402	1,374	1,375	35,300	1,375
2021-05-13	1,375	1,384	1,361	1,375	38,000	1,375
2021-05-12	1,421	1,421	1,369	1,375	63,700	1,375
2021-05-11	1,440	1,451	1,431	1,431	25,600	1,431
2021-05-10	1,435	1,455	1,431	1,446	24,900	1,446
2021-05-07	1,444	1,465	1,427	1,427	28,600	1,427
2021-05-06	1,414	1,453	1,414	1,421	31,100	1,421
2021-04-30	1,436	1,489	1,436	1,444	27,900	1,444
2021-04-28	1,464	1,474	1,439	1,439	28,100	1,439
2021-04-27	1,488	1,488	1,462	1,462	18,900	1,462
2021-04-26	1,519	1,519	1,489	1,494	26,400	1,494
2021-04-23	1,499	1,512	1,498	1,505	11,600	1,505
2021-04-22	1,491	1,515	1,490	1,506	16,600	1,506
2021-04-21	1,475	1,493	1,474	1,488	19,100	1,488
2021-04-20	1,503	1,514	1,491	1,500	14,000	1,500
2021-04-19	1,504	1,520	1,503	1,515	5,500	1,515
2021-04-16	1,518	1,518	1,502	1,502	6,300	1,502
2021-04-15	1,512	1,526	1,506	1,517	10,700	1,517
2021-04-14	1,514	1,515	1,491	1,514	18,400	1,514
2021-04-13	1,504	1,524	1,500	1,510	15,700	1,510
2021-04-12	1,489	1,508	1,485	1,503	26,400	1,503
2021-04-09	1,471	1,500	1,470	1,489	29,000	1,489
2021-04-08	1,484	1,486	1,461	1,461	17,800	1,461
2021-04-07	1,469	1,505	1,469	1,505	12,500	1,505
2021-04-06	1,485	1,504	1,469	1,477	27,700	1,477
2021-04-05	1,506	1,518	1,496	1,500	12,000	1,500
2021-04-02	1,469	1,508	1,469	1,505	15,100	1,505
2021-04-01	1,500	1,502	1,471	1,475	34,400	1,475
2021-03-31	1,491	1,512	1,478	1,499	26,500	1,499
2021-03-30	1,505	1,510	1,494	1,500	50,100	1,500
2021-03-29	1,519	1,532	1,500	1,532	61,900	1,532
2021-03-26	1,489	1,500	1,480	1,500	35,100	1,500
2021-03-25	1,486	1,493	1,482	1,487	18,600	1,487
2021-03-24	1,508	1,511	1,476	1,480	32,700	1,480
2021-03-23	1,566	1,566	1,512	1,522	19,500	1,522
2021-03-22	1,544	1,565	1,501	1,560	47,300	1,560
2021-03-19	1,588	1,590	1,564	1,584	45,900	1,584
2021-03-18	1,562	1,590	1,545	1,587	33,900	1,587
2021-03-17	1,576	1,576	1,548	1,562	21,000	1,562
2021-03-16	1,566	1,578	1,547	1,566	30,400	1,566
2021-03-15	1,513	1,562	1,513	1,562	40,400	1,562
2021-03-12	1,514	1,519	1,495	1,510	36,800	1,510
2021-03-11	1,509	1,520	1,494	1,507	39,500	1,507
2021-03-10	1,516	1,518	1,490	1,504	32,000	1,504
2021-03-09	1,519	1,519	1,498	1,516	36,400	1,516
2021-03-08	1,523	1,529	1,478	1,492	33,900	1,492
2021-03-05	1,470	1,497	1,453	1,497	47,600	1,497
2021-03-04	1,473	1,476	1,442	1,467	28,300	1,467
2021-03-03	1,467	1,473	1,452	1,473	24,900	1,473
2021-03-02	1,460	1,472	1,435	1,459	34,600	1,459
2021-03-01	1,417	1,457	1,417	1,455	30,900	1,455
2021-02-26	1,424	1,435	1,383	1,390	73,700	1,390
2021-02-25	1,416	1,436	1,407	1,423	30,200	1,423
2021-02-24	1,416	1,423	1,398	1,409	43,400	1,409
2021-02-22	1,450	1,457	1,408	1,417	38,000	1,417
2021-02-19	1,413	1,445	1,413	1,441	30,400	1,441
2021-02-18	1,455	1,455	1,412	1,419	32,500	1,419
2021-02-17	1,458	1,470	1,452	1,457	24,100	1,457
2021-02-16	1,454	1,462	1,439	1,455	17,500	1,455
2021-02-15	1,456	1,456	1,442	1,453	30,200	1,453
2021-02-12	1,435	1,455	1,425	1,439	41,900	1,439
2021-02-10	1,441	1,441	1,420	1,426	37,700	1,426
2021-02-09	1,426	1,449	1,426	1,448	31,400	1,448
2021-02-08	1,401	1,428	1,401	1,426	40,100	1,426
2021-02-05	1,407	1,407	1,389	1,400	21,600	1,400
2021-02-04	1,391	1,405	1,382	1,400	22,600	1,400
2021-02-03	1,405	1,413	1,395	1,405	28,000	1,405
2021-02-02	1,374	1,404	1,374	1,403	33,100	1,403
2021-02-01	1,377	1,398	1,370	1,374	43,100	1,374
2021-01-29	1,398	1,398	1,358	1,371	61,100	1,371
2021-01-28	1,351	1,405	1,348	1,367	110,600	1,367
2021-01-27	1,386	1,387	1,365	1,368	50,200	1,368
2021-01-26	1,378	1,396	1,375	1,392	35,800	1,392
2021-01-25	1,385	1,396	1,362	1,392	40,400	1,392
2021-01-22	1,360	1,397	1,353	1,384	48,900	1,384
2021-01-21	1,361	1,373	1,352	1,361	31,400	1,361
2021-01-20	1,359	1,364	1,345	1,360	33,500	1,360
2021-01-19	1,389	1,393	1,359	1,361	37,200	1,361
2021-01-18	1,359	1,404	1,358	1,400	30,500	1,400
2021-01-15	1,395	1,395	1,365	1,365	54,100	1,365
2021-01-14	1,409	1,416	1,383	1,395	69,500	1,395
2021-01-13	1,450	1,450	1,400	1,420	63,000	1,420
2021-01-12	1,451	1,470	1,435	1,469	40,400	1,469
2021-01-08	1,417	1,455	1,407	1,455	33,700	1,455
2021-01-07	1,430	1,430	1,402	1,415	32,200	1,415
2021-01-06	1,405	1,424	1,392	1,406	26,700	1,406
2021-01-05	1,363	1,406	1,362	1,405	18,200	1,405
2021-01-04	1,425	1,425	1,368	1,370	27,400	1,370

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