4362 日本精化(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 414 | 414 | 399 | 399 | 12,000 | 399 |
| 2000-12-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-12-25 | 400 | 410 | 400 | 405 | 6,000 | 405 |
| 2000-12-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-12-21 | 400 | 400 | 390 | 400 | 12,000 | 400 |
| 2000-12-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-12-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-15 | 435 | 435 | 425 | 425 | 3,000 | 425 |
| 2000-12-13 | 440 | 444 | 440 | 444 | 3,000 | 444 |
| 2000-12-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2000-12-11 | 441 | 445 | 435 | 440 | 7,000 | 440 |
| 2000-12-08 | 440 | 440 | 423 | 433 | 24,000 | 433 |
| 2000-12-07 | 449 | 449 | 435 | 445 | 4,000 | 445 |
| 2000-12-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-05 | 425 | 440 | 425 | 440 | 4,000 | 440 |
| 2000-12-04 | 416 | 421 | 416 | 420 | 8,000 | 420 |
| 2000-12-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-11-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-11-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-20 | 425 | 425 | 421 | 425 | 8,000 | 425 |
| 2000-11-17 | 412 | 412 | 410 | 410 | 6,000 | 410 |
| 2000-11-16 | 408 | 418 | 408 | 418 | 6,000 | 418 |
| 2000-11-15 | 423 | 428 | 423 | 428 | 4,000 | 428 |
| 2000-11-14 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2000-11-13 | 404 | 404 | 404 | 404 | 6,000 | 404 |
| 2000-11-10 | 447 | 462 | 447 | 462 | 6,000 | 462 |
| 2000-11-06 | 417 | 417 | 414 | 414 | 3,000 | 414 |
| 2000-11-02 | 400 | 412 | 400 | 412 | 3,000 | 412 |
| 2000-11-01 | 390 | 400 | 386 | 400 | 6,000 | 400 |
| 2000-10-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-26 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2000-10-20 | 400 | 404 | 400 | 404 | 4,000 | 404 |
| 2000-10-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2000-10-18 | 395 | 395 | 386 | 386 | 5,000 | 386 |
| 2000-10-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-10-16 | 405 | 410 | 405 | 410 | 11,000 | 410 |
| 2000-10-13 | 390 | 390 | 385 | 385 | 12,000 | 385 |
| 2000-10-12 | 390 | 390 | 382 | 390 | 8,000 | 390 |
| 2000-10-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-10 | 403 | 403 | 394 | 394 | 7,000 | 394 |
| 2000-10-06 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-10-05 | 393 | 393 | 391 | 392 | 3,000 | 392 |
| 2000-10-04 | 403 | 403 | 393 | 393 | 5,000 | 393 |
| 2000-10-03 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2000-10-02 | 405 | 405 | 391 | 391 | 3,000 | 391 |
| 2000-09-27 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2000-09-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-22 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 2000-09-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-09-20 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2000-09-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-09-13 | 395 | 395 | 391 | 391 | 2,000 | 391 |
| 2000-09-11 | 410 | 414 | 394 | 394 | 15,000 | 394 |
| 2000-09-08 | 405 | 410 | 395 | 410 | 10,000 | 410 |
| 2000-09-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-09-01 | 402 | 402 | 397 | 398 | 3,000 | 398 |
| 2000-08-30 | 411 | 411 | 406 | 406 | 4,000 | 406 |
| 2000-08-29 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2000-08-28 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2000-08-25 | 415 | 420 | 411 | 411 | 4,000 | 411 |
| 2000-08-24 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2000-08-23 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2000-08-22 | 432 | 432 | 425 | 425 | 9,000 | 425 |
| 2000-08-18 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2000-08-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-16 | 440 | 440 | 425 | 425 | 5,000 | 425 |
| 2000-08-14 | 426 | 441 | 426 | 441 | 2,000 | 441 |
| 2000-08-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-08-02 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 2000-08-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-07-31 | 410 | 410 | 400 | 410 | 6,000 | 410 |
| 2000-07-28 | 420 | 420 | 410 | 415 | 6,000 | 415 |
| 2000-07-27 | 435 | 435 | 410 | 410 | 4,000 | 410 |
| 2000-07-21 | 452 | 457 | 452 | 457 | 3,000 | 457 |
| 2000-07-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-07-14 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2000-07-13 | 460 | 462 | 460 | 462 | 6,000 | 462 |
| 2000-07-12 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2000-07-11 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-07-10 | 460 | 475 | 460 | 465 | 3,000 | 465 |
| 2000-07-07 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 2000-07-06 | 478 | 478 | 475 | 475 | 4,000 | 475 |
| 2000-07-05 | 482 | 485 | 477 | 477 | 14,000 | 477 |
| 2000-07-04 | 476 | 485 | 476 | 481 | 32,000 | 481 |
| 2000-07-03 | 477 | 480 | 471 | 471 | 30,000 | 471 |
| 2000-06-30 | 455 | 460 | 452 | 452 | 13,000 | 452 |
| 2000-06-29 | 460 | 466 | 456 | 466 | 3,000 | 466 |
| 2000-06-28 | 450 | 450 | 446 | 450 | 10,000 | 450 |
| 2000-06-27 | 461 | 461 | 450 | 450 | 7,000 | 450 |
| 2000-06-23 | 460 | 460 | 453 | 453 | 9,000 | 453 |
| 2000-06-22 | 455 | 460 | 455 | 455 | 5,000 | 455 |
| 2000-06-20 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 2000-06-19 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2000-06-16 | 470 | 470 | 450 | 450 | 7,000 | 450 |
| 2000-06-15 | 474 | 474 | 464 | 470 | 5,000 | 470 |
| 2000-06-14 | 473 | 474 | 455 | 455 | 6,000 | 455 |
| 2000-06-13 | 476 | 476 | 461 | 463 | 10,000 | 463 |
| 2000-06-12 | 440 | 469 | 440 | 469 | 22,000 | 469 |
| 2000-06-09 | 438 | 440 | 435 | 435 | 14,000 | 435 |
| 2000-06-08 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2000-06-07 | 416 | 420 | 416 | 420 | 7,000 | 420 |
| 2000-06-06 | 434 | 434 | 414 | 414 | 5,000 | 414 |
| 2000-06-05 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2000-05-30 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2000-05-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2000-05-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-05-18 | 451 | 455 | 431 | 431 | 16,000 | 431 |
| 2000-05-17 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2000-05-10 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2000-05-08 | 383 | 386 | 383 | 386 | 5,000 | 386 |
| 2000-04-28 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2000-04-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-04-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-04-19 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2000-04-14 | 415 | 415 | 390 | 390 | 8,000 | 390 |
| 2000-04-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-04-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2000-04-10 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2000-04-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-04-05 | 411 | 411 | 402 | 402 | 4,000 | 402 |
| 2000-04-03 | 408 | 408 | 401 | 401 | 8,000 | 401 |
| 2000-03-31 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2000-03-30 | 408 | 411 | 408 | 411 | 6,000 | 411 |
| 2000-03-29 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 2000-03-28 | 430 | 431 | 406 | 406 | 3,000 | 406 |
| 2000-03-27 | 433 | 433 | 400 | 405 | 48,000 | 405 |
| 2000-03-24 | 407 | 408 | 403 | 403 | 13,000 | 403 |
| 2000-03-23 | 408 | 408 | 400 | 400 | 9,000 | 400 |
| 2000-03-22 | 405 | 408 | 405 | 408 | 2,000 | 408 |
| 2000-03-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-17 | 415 | 415 | 400 | 400 | 12,000 | 400 |
| 2000-03-16 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2000-03-15 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2000-03-14 | 420 | 420 | 385 | 385 | 21,000 | 385 |
| 2000-03-13 | 421 | 421 | 405 | 405 | 3,000 | 405 |
| 2000-03-10 | 415 | 415 | 396 | 411 | 34,000 | 411 |
| 2000-03-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-07 | 386 | 386 | 386 | 386 | 10,000 | 386 |
| 2000-03-06 | 396 | 397 | 396 | 396 | 5,000 | 396 |
| 2000-03-02 | 406 | 406 | 371 | 371 | 5,000 | 371 |
| 2000-03-01 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 2000-02-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-02-28 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2000-02-25 | 365 | 400 | 365 | 400 | 4,000 | 400 |
| 2000-02-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-18 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2000-02-17 | 375 | 390 | 375 | 390 | 4,000 | 390 |
| 2000-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-02-14 | 385 | 395 | 385 | 385 | 4,000 | 385 |
| 2000-02-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-02-09 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2000-02-08 | 405 | 405 | 390 | 390 | 5,000 | 390 |
| 2000-02-07 | 410 | 425 | 405 | 405 | 6,000 | 405 |
| 2000-02-04 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2000-02-02 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-02-01 | 390 | 390 | 382 | 390 | 10,000 | 390 |
| 2000-01-31 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-01-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-01-27 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-01-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-01-20 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-01-19 | 430 | 440 | 430 | 440 | 7,000 | 440 |
| 2000-01-18 | 430 | 440 | 425 | 440 | 4,000 | 440 |
| 2000-01-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-14 | 412 | 430 | 412 | 430 | 4,000 | 430 |
| 2000-01-13 | 379 | 402 | 378 | 401 | 20,000 | 401 |
| 2000-01-12 | 380 | 384 | 370 | 384 | 8,000 | 384 |
| 2000-01-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-01-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2000-01-06 | 350 | 380 | 350 | 360 | 4,000 | 360 |
| 2000-01-05 | 355 | 355 | 346 | 346 | 6,000 | 346 |
| 2000-01-04 | 355 | 355 | 355 | 355 | 3,000 | 355 |
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
