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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,684 | 2,716 | 2,662 | 2,662 | 12,100 | 2,662 |
| 2024-07-25 | 2,700 | 2,713 | 2,625 | 2,660 | 30,000 | 2,660 |
| 2024-07-24 | 2,673 | 2,763 | 2,673 | 2,673 | 16,600 | 2,673 |
| 2024-07-23 | 2,750 | 2,781 | 2,651 | 2,703 | 9,600 | 2,703 |
| 2024-07-22 | 2,813 | 2,846 | 2,739 | 2,739 | 8,700 | 2,739 |
| 2024-07-19 | 2,905 | 2,910 | 2,852 | 2,856 | 9,000 | 2,856 |
| 2024-07-18 | 2,940 | 2,965 | 2,905 | 2,905 | 9,500 | 2,905 |
| 2024-07-17 | 2,971 | 2,999 | 2,971 | 2,990 | 4,800 | 2,990 |
| 2024-07-16 | 3,040 | 3,045 | 2,971 | 2,971 | 8,300 | 2,971 |
| 2024-07-12 | 2,999 | 3,065 | 2,999 | 3,015 | 20,200 | 3,015 |
| 2024-07-11 | 2,996 | 3,060 | 2,966 | 3,020 | 34,600 | 3,020 |
| 2024-07-10 | 2,840 | 2,969 | 2,813 | 2,964 | 62,100 | 2,964 |
| 2024-07-09 | 2,791 | 2,900 | 2,784 | 2,866 | 34,500 | 2,866 |
| 2024-07-08 | 2,758 | 2,805 | 2,758 | 2,792 | 16,800 | 2,792 |
| 2024-07-05 | 2,787 | 2,787 | 2,754 | 2,757 | 6,800 | 2,757 |
| 2024-07-04 | 2,767 | 2,805 | 2,765 | 2,787 | 15,400 | 2,787 |
| 2024-07-03 | 2,765 | 2,790 | 2,741 | 2,787 | 19,800 | 2,787 |
| 2024-07-02 | 2,790 | 2,805 | 2,761 | 2,787 | 17,800 | 2,787 |
| 2024-07-01 | 2,767 | 2,799 | 2,762 | 2,785 | 9,100 | 2,785 |
| 2024-06-28 | 2,787 | 2,787 | 2,726 | 2,768 | 14,400 | 2,768 |
| 2024-06-27 | 2,735 | 2,787 | 2,723 | 2,787 | 21,400 | 2,787 |
| 2024-06-26 | 2,719 | 2,739 | 2,680 | 2,732 | 19,400 | 2,732 |
| 2024-06-25 | 2,667 | 2,727 | 2,651 | 2,709 | 22,200 | 2,709 |
| 2024-06-24 | 2,651 | 2,704 | 2,642 | 2,677 | 16,200 | 2,677 |
| 2024-06-21 | 2,659 | 2,689 | 2,616 | 2,650 | 23,700 | 2,650 |
| 2024-06-20 | 2,629 | 2,675 | 2,606 | 2,659 | 10,300 | 2,659 |
| 2024-06-19 | 2,665 | 2,693 | 2,640 | 2,658 | 12,200 | 2,658 |
| 2024-06-18 | 2,534 | 2,663 | 2,534 | 2,650 | 15,100 | 2,650 |
| 2024-06-17 | 2,542 | 2,556 | 2,513 | 2,534 | 8,900 | 2,534 |
| 2024-06-14 | 2,483 | 2,550 | 2,480 | 2,549 | 36,600 | 2,549 |
| 2024-06-13 | 2,586 | 2,608 | 2,480 | 2,500 | 21,800 | 2,500 |
| 2024-06-12 | 2,566 | 2,615 | 2,550 | 2,586 | 14,800 | 2,586 |
| 2024-06-11 | 2,666 | 2,666 | 2,577 | 2,592 | 9,400 | 2,592 |
| 2024-06-10 | 2,636 | 2,666 | 2,636 | 2,659 | 12,500 | 2,659 |
| 2024-06-07 | 2,674 | 2,685 | 2,655 | 2,675 | 5,000 | 2,675 |
| 2024-06-06 | 2,659 | 2,689 | 2,650 | 2,675 | 8,600 | 2,675 |
| 2024-06-05 | 2,738 | 2,738 | 2,634 | 2,634 | 16,100 | 2,634 |
| 2024-06-04 | 2,801 | 2,811 | 2,766 | 2,783 | 11,500 | 2,783 |
| 2024-06-03 | 2,726 | 2,843 | 2,698 | 2,804 | 22,700 | 2,804 |
| 2024-05-31 | 2,655 | 2,715 | 2,652 | 2,694 | 17,200 | 2,694 |
| 2024-05-30 | 2,546 | 2,650 | 2,546 | 2,650 | 11,800 | 2,650 |
| 2024-05-29 | 2,663 | 2,667 | 2,607 | 2,613 | 5,900 | 2,613 |
| 2024-05-28 | 2,670 | 2,675 | 2,625 | 2,642 | 11,500 | 2,642 |
| 2024-05-27 | 2,577 | 2,620 | 2,562 | 2,620 | 4,800 | 2,620 |
| 2024-05-24 | 2,545 | 2,589 | 2,545 | 2,588 | 6,400 | 2,588 |
| 2024-05-23 | 2,585 | 2,610 | 2,552 | 2,578 | 4,400 | 2,578 |
| 2024-05-22 | 2,598 | 2,645 | 2,582 | 2,605 | 12,300 | 2,605 |
| 2024-05-21 | 2,591 | 2,598 | 2,579 | 2,598 | 5,000 | 2,598 |
| 2024-05-20 | 2,571 | 2,590 | 2,558 | 2,565 | 6,900 | 2,565 |
| 2024-05-17 | 2,510 | 2,579 | 2,509 | 2,571 | 4,400 | 2,571 |
| 2024-05-16 | 2,514 | 2,544 | 2,490 | 2,517 | 5,400 | 2,517 |
| 2024-05-15 | 2,560 | 2,562 | 2,513 | 2,522 | 3,300 | 2,522 |
| 2024-05-14 | 2,592 | 2,592 | 2,494 | 2,532 | 9,300 | 2,532 |
| 2024-05-13 | 2,580 | 2,599 | 2,555 | 2,593 | 5,100 | 2,593 |
| 2024-05-10 | 2,589 | 2,589 | 2,556 | 2,580 | 8,400 | 2,580 |
| 2024-05-09 | 2,497 | 2,578 | 2,497 | 2,567 | 6,900 | 2,567 |
| 2024-05-08 | 2,504 | 2,564 | 2,487 | 2,497 | 9,800 | 2,497 |
| 2024-05-07 | 2,500 | 2,508 | 2,448 | 2,507 | 9,900 | 2,507 |
| 2024-05-02 | 2,482 | 2,508 | 2,464 | 2,493 | 10,200 | 2,493 |
| 2024-05-01 | 2,477 | 2,482 | 2,411 | 2,482 | 11,100 | 2,482 |
| 2024-04-30 | 2,359 | 2,436 | 2,352 | 2,435 | 9,100 | 2,435 |
| 2024-04-26 | 2,318 | 2,367 | 2,288 | 2,331 | 11,700 | 2,331 |
| 2024-04-25 | 2,427 | 2,427 | 2,364 | 2,368 | 11,700 | 2,368 |
| 2024-04-24 | 2,351 | 2,451 | 2,351 | 2,427 | 11,100 | 2,427 |
| 2024-04-23 | 2,366 | 2,394 | 2,343 | 2,349 | 5,900 | 2,349 |
| 2024-04-22 | 2,343 | 2,383 | 2,340 | 2,366 | 8,900 | 2,366 |
| 2024-04-19 | 2,382 | 2,384 | 2,300 | 2,311 | 13,100 | 2,311 |
| 2024-04-18 | 2,341 | 2,405 | 2,337 | 2,405 | 8,800 | 2,405 |
| 2024-04-17 | 2,331 | 2,370 | 2,323 | 2,330 | 11,800 | 2,330 |
| 2024-04-16 | 2,362 | 2,392 | 2,328 | 2,331 | 13,600 | 2,331 |
| 2024-04-15 | 2,350 | 2,404 | 2,350 | 2,381 | 7,800 | 2,381 |
| 2024-04-12 | 2,387 | 2,417 | 2,381 | 2,393 | 13,700 | 2,393 |
| 2024-04-11 | 2,343 | 2,399 | 2,322 | 2,380 | 7,000 | 2,380 |
| 2024-04-10 | 2,400 | 2,400 | 2,357 | 2,373 | 8,600 | 2,373 |
| 2024-04-09 | 2,391 | 2,421 | 2,381 | 2,408 | 15,100 | 2,408 |
| 2024-04-08 | 2,386 | 2,414 | 2,380 | 2,400 | 13,800 | 2,400 |
| 2024-04-05 | 2,352 | 2,399 | 2,305 | 2,366 | 21,700 | 2,366 |
| 2024-04-04 | 2,387 | 2,401 | 2,363 | 2,384 | 23,400 | 2,384 |
| 2024-04-03 | 2,400 | 2,426 | 2,372 | 2,386 | 23,500 | 2,386 |
| 2024-04-02 | 2,517 | 2,518 | 2,425 | 2,433 | 27,700 | 2,433 |
| 2024-04-01 | 2,586 | 2,586 | 2,517 | 2,517 | 10,800 | 2,517 |
| 2024-03-29 | 2,542 | 2,571 | 2,531 | 2,560 | 13,500 | 2,560 |
| 2024-03-28 | 2,674 | 2,674 | 2,510 | 2,531 | 20,600 | 2,531 |
| 2024-03-27 | 2,652 | 2,685 | 2,652 | 2,675 | 33,100 | 2,675 |
| 2024-03-26 | 2,621 | 2,654 | 2,621 | 2,632 | 12,900 | 2,632 |
| 2024-03-25 | 2,675 | 2,714 | 2,639 | 2,648 | 13,700 | 2,648 |
| 2024-03-22 | 2,700 | 2,721 | 2,665 | 2,687 | 16,200 | 2,687 |
| 2024-03-21 | 2,659 | 2,705 | 2,659 | 2,681 | 21,300 | 2,681 |
| 2024-03-19 | 2,640 | 2,645 | 2,595 | 2,635 | 11,800 | 2,635 |
| 2024-03-18 | 2,649 | 2,680 | 2,645 | 2,656 | 17,600 | 2,656 |
| 2024-03-15 | 2,660 | 2,663 | 2,626 | 2,648 | 9,600 | 2,648 |
| 2024-03-14 | 2,643 | 2,664 | 2,621 | 2,660 | 13,300 | 2,660 |
| 2024-03-13 | 2,683 | 2,683 | 2,609 | 2,623 | 12,600 | 2,623 |
| 2024-03-12 | 2,656 | 2,656 | 2,595 | 2,649 | 10,500 | 2,649 |
| 2024-03-11 | 2,640 | 2,675 | 2,623 | 2,666 | 8,900 | 2,666 |
| 2024-03-08 | 2,638 | 2,695 | 2,638 | 2,676 | 22,500 | 2,676 |
| 2024-03-07 | 2,681 | 2,681 | 2,651 | 2,674 | 7,000 | 2,674 |
| 2024-03-06 | 2,674 | 2,702 | 2,644 | 2,670 | 17,200 | 2,670 |
| 2024-03-05 | 2,620 | 2,680 | 2,620 | 2,675 | 9,500 | 2,675 |
| 2024-03-04 | 2,663 | 2,664 | 2,618 | 2,632 | 10,400 | 2,632 |
| 2024-03-01 | 2,639 | 2,659 | 2,612 | 2,659 | 10,100 | 2,659 |
| 2024-02-29 | 2,650 | 2,650 | 2,587 | 2,613 | 12,200 | 2,613 |
| 2024-02-28 | 2,660 | 2,717 | 2,650 | 2,666 | 33,500 | 2,666 |
| 2024-02-27 | 2,607 | 2,676 | 2,600 | 2,660 | 23,100 | 2,660 |
| 2024-02-26 | 2,618 | 2,657 | 2,594 | 2,614 | 13,300 | 2,614 |
| 2024-02-22 | 2,634 | 2,634 | 2,586 | 2,606 | 11,900 | 2,606 |
| 2024-02-21 | 2,624 | 2,629 | 2,585 | 2,617 | 13,700 | 2,617 |
| 2024-02-20 | 2,639 | 2,660 | 2,619 | 2,635 | 11,800 | 2,635 |
| 2024-02-19 | 2,651 | 2,653 | 2,613 | 2,647 | 11,600 | 2,647 |
| 2024-02-16 | 2,680 | 2,685 | 2,654 | 2,669 | 15,900 | 2,669 |
| 2024-02-15 | 2,679 | 2,694 | 2,635 | 2,650 | 12,700 | 2,650 |
| 2024-02-14 | 2,726 | 2,726 | 2,651 | 2,659 | 18,400 | 2,659 |
| 2024-02-13 | 2,758 | 2,771 | 2,736 | 2,751 | 21,600 | 2,751 |
| 2024-02-09 | 2,769 | 2,794 | 2,743 | 2,758 | 12,100 | 2,758 |
| 2024-02-08 | 2,849 | 2,849 | 2,744 | 2,783 | 16,700 | 2,783 |
| 2024-02-07 | 2,856 | 2,864 | 2,826 | 2,831 | 10,800 | 2,831 |
| 2024-02-06 | 2,776 | 2,853 | 2,766 | 2,847 | 15,600 | 2,847 |
| 2024-02-05 | 2,749 | 2,787 | 2,720 | 2,784 | 21,200 | 2,784 |
| 2024-02-02 | 2,803 | 2,819 | 2,776 | 2,776 | 13,100 | 2,776 |
| 2024-02-01 | 2,925 | 2,948 | 2,780 | 2,799 | 29,500 | 2,799 |
| 2024-01-31 | 2,935 | 2,961 | 2,887 | 2,927 | 50,300 | 2,927 |
| 2024-01-30 | 3,110 | 3,140 | 2,999 | 3,005 | 35,700 | 3,005 |
| 2024-01-29 | 3,140 | 3,140 | 3,105 | 3,105 | 8,800 | 3,105 |
| 2024-01-26 | 3,100 | 3,125 | 3,065 | 3,105 | 13,300 | 3,105 |
| 2024-01-25 | 3,005 | 3,160 | 3,005 | 3,115 | 20,100 | 3,115 |
| 2024-01-24 | 3,010 | 3,020 | 2,992 | 3,005 | 15,500 | 3,005 |
| 2024-01-23 | 3,015 | 3,060 | 2,999 | 3,010 | 20,100 | 3,010 |
| 2024-01-22 | 3,045 | 3,065 | 3,025 | 3,045 | 17,100 | 3,045 |
| 2024-01-19 | 3,000 | 3,025 | 2,987 | 3,015 | 7,300 | 3,015 |
| 2024-01-18 | 3,005 | 3,025 | 3,000 | 3,015 | 11,500 | 3,015 |
| 2024-01-17 | 3,010 | 3,045 | 2,996 | 3,000 | 24,000 | 3,000 |
| 2024-01-16 | 3,025 | 3,045 | 2,997 | 3,010 | 14,200 | 3,010 |
| 2024-01-15 | 3,030 | 3,080 | 3,030 | 3,050 | 19,100 | 3,050 |
| 2024-01-12 | 3,080 | 3,110 | 3,025 | 3,050 | 14,900 | 3,050 |
| 2024-01-11 | 3,090 | 3,110 | 3,070 | 3,100 | 20,400 | 3,100 |
| 2024-01-10 | 3,080 | 3,100 | 3,045 | 3,075 | 19,500 | 3,075 |
| 2024-01-09 | 3,150 | 3,170 | 3,050 | 3,070 | 18,900 | 3,070 |
| 2024-01-05 | 3,075 | 3,140 | 3,065 | 3,110 | 11,100 | 3,110 |
| 2024-01-04 | 3,080 | 3,095 | 3,050 | 3,070 | 15,200 | 3,070 |
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
