4362 日本精化(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-12-20 | 393 | 393 | 373 | 373 | 12,000 | 373 |
| 1999-12-17 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 1999-12-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-12-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-12-14 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1999-12-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-12-10 | 395 | 395 | 390 | 390 | 19,000 | 390 |
| 1999-12-09 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1999-12-07 | 421 | 421 | 406 | 406 | 6,000 | 406 |
| 1999-12-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-12-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-12-01 | 400 | 415 | 400 | 415 | 6,000 | 415 |
| 1999-11-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-11-25 | 434 | 435 | 434 | 435 | 4,000 | 435 |
| 1999-11-24 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1999-11-22 | 445 | 459 | 445 | 459 | 5,000 | 459 |
| 1999-11-19 | 460 | 460 | 430 | 430 | 4,000 | 430 |
| 1999-11-17 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 1999-11-16 | 400 | 400 | 395 | 400 | 14,000 | 400 |
| 1999-11-15 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1999-11-12 | 431 | 431 | 421 | 421 | 3,000 | 421 |
| 1999-11-11 | 450 | 451 | 440 | 445 | 5,000 | 445 |
| 1999-11-10 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1999-11-09 | 465 | 465 | 455 | 455 | 2,000 | 455 |
| 1999-11-08 | 465 | 470 | 450 | 450 | 9,000 | 450 |
| 1999-11-05 | 454 | 475 | 454 | 460 | 18,000 | 460 |
| 1999-11-04 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 1999-11-02 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-10-28 | 455 | 455 | 440 | 440 | 9,000 | 440 |
| 1999-10-27 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1999-10-26 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-10-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-10-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-10-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-10-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-28 | 482 | 482 | 443 | 443 | 3,000 | 443 |
| 1999-09-27 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-09-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-09-10 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1999-09-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-09-01 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-08-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-25 | 520 | 520 | 490 | 490 | 3,000 | 490 |
| 1999-08-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-08-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-08-11 | 540 | 540 | 530 | 540 | 4,000 | 540 |
| 1999-08-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-08-09 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1999-08-06 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-08-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-08-03 | 520 | 522 | 520 | 520 | 4,000 | 520 |
| 1999-08-02 | 508 | 508 | 493 | 493 | 3,000 | 493 |
| 1999-07-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-07-23 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-07-22 | 550 | 550 | 530 | 530 | 6,000 | 530 |
| 1999-07-21 | 575 | 575 | 550 | 550 | 7,000 | 550 |
| 1999-07-19 | 550 | 556 | 550 | 555 | 4,000 | 555 |
| 1999-07-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-07-15 | 567 | 567 | 549 | 549 | 12,000 | 549 |
| 1999-07-14 | 560 | 580 | 560 | 578 | 9,000 | 578 |
| 1999-07-13 | 600 | 601 | 590 | 590 | 25,000 | 590 |
| 1999-07-12 | 574 | 590 | 574 | 580 | 18,000 | 580 |
| 1999-07-09 | 540 | 555 | 535 | 535 | 21,000 | 535 |
| 1999-07-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-07-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-07-06 | 540 | 545 | 530 | 530 | 17,000 | 530 |
| 1999-07-05 | 519 | 549 | 519 | 535 | 68,000 | 535 |
| 1999-07-02 | 500 | 519 | 500 | 519 | 28,000 | 519 |
| 1999-07-01 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1999-06-30 | 484 | 484 | 476 | 476 | 6,000 | 476 |
| 1999-06-28 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 1999-06-25 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1999-06-24 | 500 | 500 | 475 | 475 | 9,000 | 475 |
| 1999-06-23 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 1999-06-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-06-16 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1999-06-15 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-06-14 | 510 | 510 | 495 | 495 | 11,000 | 495 |
| 1999-06-11 | 511 | 511 | 505 | 511 | 24,000 | 511 |
| 1999-06-10 | 490 | 497 | 490 | 490 | 5,000 | 490 |
| 1999-06-09 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 1999-06-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-07 | 475 | 500 | 475 | 500 | 2,000 | 500 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-03 | 479 | 491 | 479 | 490 | 7,000 | 490 |
| 1999-06-02 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 1999-05-28 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 1999-05-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-05-25 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 1999-05-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-05-19 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-05-13 | 495 | 495 | 480 | 490 | 5,000 | 490 |
| 1999-05-10 | 525 | 525 | 525 | 525 | 17,000 | 525 |
| 1999-05-07 | 530 | 530 | 520 | 525 | 8,000 | 525 |
| 1999-05-06 | 530 | 530 | 529 | 529 | 6,000 | 529 |
| 1999-04-30 | 472 | 510 | 472 | 510 | 14,000 | 510 |
| 1999-04-28 | 464 | 465 | 464 | 465 | 5,000 | 465 |
| 1999-04-27 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1999-04-26 | 468 | 470 | 460 | 460 | 7,000 | 460 |
| 1999-04-23 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1999-04-21 | 480 | 480 | 470 | 475 | 10,000 | 475 |
| 1999-04-20 | 470 | 474 | 470 | 470 | 9,000 | 470 |
| 1999-04-19 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 1999-04-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-14 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1999-04-13 | 479 | 494 | 479 | 494 | 4,000 | 494 |
| 1999-04-12 | 475 | 485 | 475 | 480 | 12,000 | 480 |
| 1999-04-09 | 451 | 500 | 451 | 475 | 13,000 | 475 |
| 1999-04-08 | 446 | 450 | 445 | 450 | 11,000 | 450 |
| 1999-04-07 | 455 | 455 | 435 | 435 | 8,000 | 435 |
| 1999-04-06 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 1999-04-05 | 433 | 439 | 429 | 439 | 5,000 | 439 |
| 1999-04-02 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1999-03-31 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1999-03-29 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1999-03-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-23 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 1999-03-19 | 417 | 417 | 400 | 400 | 31,000 | 400 |
| 1999-03-18 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 1999-03-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-03-16 | 411 | 411 | 387 | 387 | 12,000 | 387 |
| 1999-03-12 | 399 | 401 | 399 | 401 | 4,000 | 401 |
| 1999-03-11 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 1999-02-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-02-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-02-01 | 411 | 420 | 411 | 416 | 9,000 | 416 |
| 1999-01-29 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-01-28 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1999-01-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-01-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-01-14 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-01-13 | 340 | 340 | 340 | 340 | 8,000 | 340 |
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
