4362 日本精化(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 363 | 363 | 363 | 363 | 6,000 | 363 |
| 1998-12-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1998-12-18 | 378 | 379 | 378 | 379 | 3,000 | 379 |
| 1998-12-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1998-12-16 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 1998-12-15 | 378 | 378 | 378 | 378 | 8,000 | 378 |
| 1998-12-14 | 381 | 381 | 378 | 378 | 8,000 | 378 |
| 1998-12-11 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 1998-12-10 | 380 | 390 | 380 | 380 | 8,000 | 380 |
| 1998-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-12-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-11-30 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1998-11-27 | 420 | 420 | 405 | 420 | 11,000 | 420 |
| 1998-11-26 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1998-11-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-11-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-11-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-11-10 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 1998-11-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-11-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-10-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-10-26 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-10-23 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1998-10-21 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1998-10-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-10-15 | 327 | 327 | 326 | 326 | 6,000 | 326 |
| 1998-10-14 | 332 | 332 | 332 | 332 | 8,000 | 332 |
| 1998-10-13 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 1998-10-12 | 325 | 326 | 325 | 326 | 19,000 | 326 |
| 1998-10-09 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1998-10-08 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1998-10-07 | 320 | 320 | 311 | 320 | 7,000 | 320 |
| 1998-10-06 | 320 | 325 | 320 | 320 | 12,000 | 320 |
| 1998-10-05 | 320 | 320 | 315 | 320 | 12,000 | 320 |
| 1998-10-02 | 337 | 337 | 320 | 320 | 2,000 | 320 |
| 1998-09-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1998-09-18 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 1998-09-16 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1998-09-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-09-11 | 440 | 440 | 405 | 405 | 14,000 | 405 |
| 1998-09-10 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1998-09-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-09-08 | 416 | 441 | 416 | 441 | 4,000 | 441 |
| 1998-09-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-09-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-09-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-08-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-08-28 | 450 | 450 | 435 | 435 | 6,000 | 435 |
| 1998-08-27 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1998-08-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1998-08-25 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1998-08-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-08-19 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-08-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-08-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-08-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-10 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 1998-08-07 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-08-06 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1998-08-05 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-07-28 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-07-17 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1998-07-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-07-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-13 | 505 | 505 | 490 | 490 | 6,000 | 490 |
| 1998-07-10 | 515 | 515 | 515 | 515 | 15,000 | 515 |
| 1998-06-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-06-29 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-06-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-06-24 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1998-06-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-06-12 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1998-06-11 | 480 | 480 | 480 | 480 | 13,000 | 480 |
| 1998-06-05 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 1998-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-05-25 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1998-05-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-05-13 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 1998-05-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-05-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-04-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-04-27 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1998-04-10 | 574 | 574 | 574 | 574 | 9,000 | 574 |
| 1998-04-08 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1998-04-02 | 499 | 499 | 484 | 484 | 3,000 | 484 |
| 1998-03-31 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1998-03-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-03-27 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1998-03-26 | 622 | 622 | 612 | 612 | 4,000 | 612 |
| 1998-03-25 | 622 | 623 | 622 | 623 | 2,000 | 623 |
| 1998-03-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-03-23 | 675 | 675 | 660 | 660 | 5,000 | 660 |
| 1998-03-20 | 695 | 705 | 695 | 705 | 6,000 | 705 |
| 1998-03-19 | 745 | 745 | 724 | 725 | 38,000 | 725 |
| 1998-03-18 | 631 | 650 | 631 | 650 | 8,000 | 650 |
| 1998-03-17 | 615 | 625 | 615 | 625 | 9,000 | 625 |
| 1998-03-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-03-10 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1998-03-05 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-03-03 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1998-03-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-02-27 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1998-02-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-02-20 | 580 | 580 | 573 | 573 | 8,000 | 573 |
| 1998-02-19 | 577 | 580 | 570 | 580 | 10,000 | 580 |
| 1998-02-18 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 1998-02-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-02-16 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 1998-02-12 | 518 | 528 | 510 | 510 | 4,000 | 510 |
| 1998-02-10 | 527 | 527 | 527 | 527 | 12,000 | 527 |
| 1998-02-02 | 480 | 480 | 468 | 469 | 4,000 | 469 |
| 1998-01-30 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1998-01-29 | 476 | 476 | 471 | 471 | 2,000 | 471 |
| 1998-01-28 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-01-23 | 418 | 418 | 418 | 418 | 17,000 | 418 |
| 1998-01-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-01-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
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
