4362 日本精化(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 365 | 367 | 360 | 361 | 13,000 | 361 |
| 2001-12-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-20 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2001-12-19 | 366 | 369 | 361 | 362 | 9,000 | 362 |
| 2001-12-18 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2001-12-17 | 371 | 371 | 365 | 365 | 4,000 | 365 |
| 2001-12-14 | 365 | 365 | 365 | 365 | 29,000 | 365 |
| 2001-12-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-12-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2001-12-10 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2001-12-07 | 360 | 360 | 359 | 359 | 10,000 | 359 |
| 2001-12-06 | 355 | 360 | 355 | 356 | 5,000 | 356 |
| 2001-12-04 | 364 | 364 | 360 | 360 | 8,000 | 360 |
| 2001-12-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-30 | 371 | 371 | 365 | 365 | 4,000 | 365 |
| 2001-11-28 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2001-11-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-11-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-11-22 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-11-20 | 381 | 381 | 372 | 372 | 12,000 | 372 |
| 2001-11-15 | 380 | 383 | 380 | 383 | 3,000 | 383 |
| 2001-11-14 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2001-11-13 | 383 | 383 | 363 | 365 | 5,000 | 365 |
| 2001-11-12 | 371 | 381 | 371 | 381 | 2,000 | 381 |
| 2001-11-09 | 380 | 380 | 360 | 362 | 9,000 | 362 |
| 2001-11-08 | 386 | 390 | 386 | 390 | 2,000 | 390 |
| 2001-11-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-02 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-10-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-10-30 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 2001-10-29 | 406 | 415 | 405 | 415 | 8,000 | 415 |
| 2001-10-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-10-25 | 387 | 402 | 387 | 402 | 2,000 | 402 |
| 2001-10-23 | 390 | 392 | 388 | 392 | 7,000 | 392 |
| 2001-10-19 | 362 | 370 | 361 | 370 | 4,000 | 370 |
| 2001-10-17 | 379 | 379 | 360 | 360 | 6,000 | 360 |
| 2001-10-16 | 372 | 372 | 370 | 370 | 9,000 | 370 |
| 2001-10-15 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-10-12 | 378 | 378 | 368 | 368 | 3,000 | 368 |
| 2001-10-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-10-10 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 2001-10-05 | 388 | 388 | 375 | 375 | 3,000 | 375 |
| 2001-10-04 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2001-10-03 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2001-10-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-01 | 350 | 365 | 350 | 365 | 4,000 | 365 |
| 2001-09-28 | 356 | 365 | 351 | 365 | 6,000 | 365 |
| 2001-09-27 | 349 | 349 | 348 | 348 | 3,000 | 348 |
| 2001-09-26 | 360 | 360 | 357 | 359 | 3,000 | 359 |
| 2001-09-25 | 359 | 359 | 355 | 355 | 3,000 | 355 |
| 2001-09-21 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2001-09-20 | 364 | 364 | 359 | 360 | 7,000 | 360 |
| 2001-09-18 | 346 | 361 | 346 | 361 | 3,000 | 361 |
| 2001-09-17 | 351 | 351 | 344 | 347 | 11,000 | 347 |
| 2001-09-14 | 366 | 366 | 366 | 366 | 13,000 | 366 |
| 2001-09-13 | 348 | 358 | 348 | 358 | 4,000 | 358 |
| 2001-09-12 | 366 | 366 | 360 | 360 | 2,000 | 360 |
| 2001-09-07 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2001-09-06 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 2001-09-04 | 380 | 380 | 369 | 369 | 5,000 | 369 |
| 2001-09-03 | 380 | 380 | 376 | 376 | 30,000 | 376 |
| 2001-08-31 | 411 | 411 | 393 | 393 | 11,000 | 393 |
| 2001-08-30 | 400 | 400 | 396 | 396 | 4,000 | 396 |
| 2001-08-29 | 408 | 408 | 403 | 405 | 5,000 | 405 |
| 2001-08-24 | 421 | 424 | 415 | 415 | 5,000 | 415 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-08-22 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2001-08-21 | 411 | 414 | 411 | 414 | 10,000 | 414 |
| 2001-08-16 | 430 | 430 | 420 | 421 | 7,000 | 421 |
| 2001-08-15 | 433 | 433 | 430 | 430 | 8,000 | 430 |
| 2001-08-14 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2001-08-13 | 432 | 432 | 420 | 420 | 2,000 | 420 |
| 2001-08-10 | 434 | 434 | 434 | 434 | 7,000 | 434 |
| 2001-08-09 | 423 | 423 | 419 | 419 | 2,000 | 419 |
| 2001-08-08 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2001-08-07 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-08-06 | 422 | 422 | 420 | 421 | 8,000 | 421 |
| 2001-08-03 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2001-08-02 | 428 | 430 | 427 | 430 | 4,000 | 430 |
| 2001-08-01 | 421 | 430 | 420 | 429 | 7,000 | 429 |
| 2001-07-31 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2001-07-30 | 435 | 435 | 423 | 435 | 9,000 | 435 |
| 2001-07-27 | 434 | 434 | 429 | 429 | 6,000 | 429 |
| 2001-07-25 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 2001-07-24 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2001-07-23 | 431 | 431 | 430 | 431 | 4,000 | 431 |
| 2001-07-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-18 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2001-07-17 | 435 | 442 | 435 | 442 | 12,000 | 442 |
| 2001-07-13 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2001-07-12 | 434 | 435 | 432 | 432 | 4,000 | 432 |
| 2001-07-11 | 457 | 459 | 440 | 440 | 7,000 | 440 |
| 2001-07-10 | 432 | 453 | 432 | 452 | 12,000 | 452 |
| 2001-07-09 | 445 | 455 | 430 | 431 | 13,000 | 431 |
| 2001-07-06 | 458 | 458 | 448 | 450 | 12,000 | 450 |
| 2001-07-05 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2001-07-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-07-03 | 460 | 463 | 460 | 460 | 6,000 | 460 |
| 2001-07-02 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2001-06-29 | 465 | 475 | 465 | 470 | 18,000 | 470 |
| 2001-06-28 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 2001-06-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-06-26 | 486 | 486 | 475 | 480 | 5,000 | 480 |
| 2001-06-25 | 491 | 491 | 486 | 486 | 4,000 | 486 |
| 2001-06-22 | 485 | 491 | 485 | 491 | 5,000 | 491 |
| 2001-06-21 | 482 | 483 | 482 | 483 | 2,000 | 483 |
| 2001-06-20 | 470 | 472 | 470 | 471 | 4,000 | 471 |
| 2001-06-19 | 470 | 471 | 470 | 471 | 12,000 | 471 |
| 2001-06-18 | 475 | 475 | 470 | 470 | 12,000 | 470 |
| 2001-06-15 | 480 | 482 | 475 | 475 | 11,000 | 475 |
| 2001-06-14 | 484 | 490 | 484 | 489 | 6,000 | 489 |
| 2001-06-13 | 490 | 495 | 489 | 489 | 10,000 | 489 |
| 2001-06-12 | 500 | 505 | 490 | 490 | 15,000 | 490 |
| 2001-06-11 | 511 | 519 | 510 | 515 | 30,000 | 515 |
| 2001-06-08 | 512 | 512 | 495 | 501 | 52,000 | 501 |
| 2001-06-07 | 519 | 519 | 511 | 512 | 27,000 | 512 |
| 2001-06-06 | 520 | 520 | 515 | 517 | 40,000 | 517 |
| 2001-06-05 | 522 | 522 | 515 | 521 | 43,000 | 521 |
| 2001-06-04 | 527 | 528 | 520 | 525 | 52,000 | 525 |
| 2001-06-01 | 509 | 517 | 508 | 517 | 78,000 | 517 |
| 2001-05-31 | 517 | 520 | 510 | 510 | 95,000 | 510 |
| 2001-05-30 | 513 | 520 | 512 | 519 | 106,000 | 519 |
| 2001-05-29 | 494 | 503 | 485 | 503 | 52,000 | 503 |
| 2001-05-28 | 482 | 490 | 482 | 489 | 32,000 | 489 |
| 2001-05-25 | 485 | 485 | 482 | 482 | 2,000 | 482 |
| 2001-05-24 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 2001-05-23 | 485 | 490 | 485 | 490 | 13,000 | 490 |
| 2001-05-22 | 480 | 485 | 479 | 485 | 10,000 | 485 |
| 2001-05-21 | 477 | 485 | 477 | 485 | 6,000 | 485 |
| 2001-05-18 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2001-05-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-05-16 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 2001-05-15 | 482 | 494 | 475 | 494 | 16,000 | 494 |
| 2001-05-14 | 496 | 496 | 486 | 486 | 17,000 | 486 |
| 2001-05-11 | 517 | 519 | 500 | 500 | 61,000 | 500 |
| 2001-05-10 | 510 | 520 | 501 | 514 | 42,000 | 514 |
| 2001-05-09 | 488 | 500 | 485 | 500 | 37,000 | 500 |
| 2001-05-08 | 494 | 494 | 487 | 487 | 10,000 | 487 |
| 2001-05-07 | 492 | 494 | 485 | 490 | 10,000 | 490 |
| 2001-05-02 | 480 | 492 | 475 | 492 | 21,000 | 492 |
| 2001-05-01 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2001-04-27 | 483 | 483 | 474 | 480 | 22,000 | 480 |
| 2001-04-26 | 466 | 473 | 466 | 473 | 13,000 | 473 |
| 2001-04-25 | 450 | 466 | 450 | 466 | 19,000 | 466 |
| 2001-04-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-23 | 450 | 455 | 449 | 450 | 18,000 | 450 |
| 2001-04-20 | 445 | 448 | 444 | 445 | 5,000 | 445 |
| 2001-04-19 | 444 | 445 | 443 | 445 | 5,000 | 445 |
| 2001-04-16 | 450 | 450 | 435 | 444 | 4,000 | 444 |
| 2001-04-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-11 | 424 | 430 | 424 | 430 | 4,000 | 430 |
| 2001-04-10 | 443 | 449 | 443 | 449 | 4,000 | 449 |
| 2001-04-09 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-04-06 | 453 | 453 | 449 | 449 | 4,000 | 449 |
| 2001-04-05 | 420 | 438 | 420 | 435 | 10,000 | 435 |
| 2001-04-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2001-03-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-28 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2001-03-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-15 | 402 | 402 | 398 | 398 | 6,000 | 398 |
| 2001-03-14 | 406 | 408 | 406 | 408 | 4,000 | 408 |
| 2001-03-13 | 417 | 417 | 404 | 404 | 6,000 | 404 |
| 2001-03-12 | 420 | 431 | 420 | 427 | 4,000 | 427 |
| 2001-03-09 | 435 | 435 | 421 | 421 | 19,000 | 421 |
| 2001-03-08 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-03-07 | 439 | 439 | 420 | 420 | 2,000 | 420 |
| 2001-03-06 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2001-03-05 | 437 | 437 | 429 | 429 | 4,000 | 429 |
| 2001-03-01 | 436 | 437 | 435 | 437 | 8,000 | 437 |
| 2001-02-28 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2001-02-27 | 451 | 469 | 451 | 469 | 11,000 | 469 |
| 2001-02-26 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2001-02-23 | 438 | 448 | 438 | 448 | 6,000 | 448 |
| 2001-02-22 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2001-02-21 | 435 | 445 | 433 | 445 | 8,000 | 445 |
| 2001-02-20 | 428 | 435 | 421 | 432 | 7,000 | 432 |
| 2001-02-19 | 425 | 426 | 423 | 426 | 8,000 | 426 |
| 2001-02-16 | 420 | 425 | 420 | 425 | 11,000 | 425 |
| 2001-02-15 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-02-14 | 412 | 412 | 407 | 407 | 3,000 | 407 |
| 2001-02-13 | 400 | 401 | 385 | 401 | 24,000 | 401 |
| 2001-02-06 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-02-05 | 390 | 410 | 390 | 405 | 11,000 | 405 |
| 2001-02-02 | 390 | 400 | 390 | 394 | 5,000 | 394 |
| 2001-02-01 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-01-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-01-29 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2001-01-26 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2001-01-25 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2001-01-24 | 418 | 418 | 413 | 417 | 4,000 | 417 |
| 2001-01-23 | 405 | 410 | 405 | 407 | 4,000 | 407 |
| 2001-01-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-01-19 | 399 | 401 | 395 | 401 | 5,000 | 401 |
| 2001-01-18 | 399 | 399 | 393 | 393 | 3,000 | 393 |
| 2001-01-17 | 395 | 395 | 389 | 389 | 4,000 | 389 |
| 2001-01-16 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-01-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-01-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-01-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-01-09 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2001-01-05 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-01-04 | 389 | 405 | 389 | 396 | 10,000 | 396 |
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
