4362 日本精化(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-12-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-12-25 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2002-12-24 | 311 | 311 | 296 | 296 | 8,000 | 296 |
| 2002-12-20 | 300 | 300 | 296 | 296 | 9,000 | 296 |
| 2002-12-19 | 296 | 296 | 287 | 287 | 6,000 | 287 |
| 2002-12-18 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 2002-12-17 | 298 | 301 | 290 | 300 | 7,000 | 300 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-12-13 | 299 | 300 | 298 | 298 | 35,000 | 298 |
| 2002-12-12 | 296 | 300 | 296 | 300 | 9,000 | 300 |
| 2002-12-11 | 300 | 305 | 299 | 305 | 7,000 | 305 |
| 2002-12-10 | 307 | 308 | 303 | 305 | 12,000 | 305 |
| 2002-12-09 | 292 | 297 | 292 | 297 | 2,000 | 297 |
| 2002-12-06 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2002-12-04 | 302 | 302 | 291 | 291 | 5,000 | 291 |
| 2002-12-03 | 298 | 302 | 298 | 302 | 4,000 | 302 |
| 2002-12-02 | 296 | 296 | 293 | 293 | 5,000 | 293 |
| 2002-11-29 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2002-11-28 | 298 | 302 | 290 | 290 | 7,000 | 290 |
| 2002-11-27 | 294 | 298 | 294 | 296 | 8,000 | 296 |
| 2002-11-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-11-22 | 289 | 289 | 285 | 285 | 7,000 | 285 |
| 2002-11-19 | 290 | 290 | 255 | 255 | 4,000 | 255 |
| 2002-11-18 | 298 | 298 | 293 | 293 | 2,000 | 293 |
| 2002-11-15 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2002-11-14 | 310 | 310 | 307 | 307 | 13,000 | 307 |
| 2002-11-11 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2002-11-08 | 325 | 325 | 318 | 318 | 9,000 | 318 |
| 2002-11-06 | 311 | 323 | 311 | 323 | 2,000 | 323 |
| 2002-11-05 | 321 | 321 | 311 | 311 | 4,000 | 311 |
| 2002-10-31 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 2002-10-30 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2002-10-29 | 345 | 345 | 332 | 335 | 40,000 | 335 |
| 2002-10-28 | 352 | 352 | 350 | 350 | 5,000 | 350 |
| 2002-10-25 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2002-10-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-22 | 337 | 347 | 337 | 347 | 2,000 | 347 |
| 2002-10-21 | 345 | 356 | 335 | 356 | 9,000 | 356 |
| 2002-10-18 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2002-10-17 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2002-10-16 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2002-10-10 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2002-10-09 | 336 | 336 | 331 | 332 | 4,000 | 332 |
| 2002-10-08 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2002-10-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-04 | 354 | 354 | 351 | 351 | 9,000 | 351 |
| 2002-10-03 | 353 | 353 | 351 | 351 | 5,000 | 351 |
| 2002-10-02 | 352 | 353 | 352 | 353 | 5,000 | 353 |
| 2002-10-01 | 365 | 365 | 359 | 359 | 68,000 | 359 |
| 2002-09-30 | 367 | 367 | 360 | 367 | 21,000 | 367 |
| 2002-09-27 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2002-09-26 | 352 | 352 | 352 | 352 | 12,000 | 352 |
| 2002-09-25 | 353 | 353 | 352 | 352 | 5,000 | 352 |
| 2002-09-24 | 357 | 357 | 352 | 352 | 2,000 | 352 |
| 2002-09-19 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-13 | 359 | 359 | 355 | 355 | 29,000 | 355 |
| 2002-09-12 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2002-09-10 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2002-09-09 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2002-09-06 | 342 | 342 | 339 | 339 | 5,000 | 339 |
| 2002-09-05 | 340 | 343 | 340 | 341 | 5,000 | 341 |
| 2002-09-04 | 356 | 356 | 339 | 339 | 7,000 | 339 |
| 2002-09-03 | 354 | 354 | 351 | 351 | 6,000 | 351 |
| 2002-09-02 | 355 | 356 | 354 | 354 | 7,000 | 354 |
| 2002-08-30 | 356 | 357 | 356 | 357 | 4,000 | 357 |
| 2002-08-29 | 360 | 364 | 355 | 364 | 9,000 | 364 |
| 2002-08-28 | 368 | 368 | 361 | 361 | 6,000 | 361 |
| 2002-08-27 | 364 | 366 | 364 | 366 | 4,000 | 366 |
| 2002-08-26 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2002-08-23 | 360 | 364 | 360 | 361 | 10,000 | 361 |
| 2002-08-22 | 362 | 363 | 362 | 363 | 3,000 | 363 |
| 2002-08-21 | 362 | 362 | 360 | 360 | 3,000 | 360 |
| 2002-08-20 | 359 | 362 | 357 | 357 | 5,000 | 357 |
| 2002-08-19 | 360 | 366 | 360 | 364 | 7,000 | 364 |
| 2002-08-16 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2002-08-15 | 361 | 366 | 361 | 366 | 3,000 | 366 |
| 2002-08-14 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2002-08-13 | 362 | 362 | 359 | 361 | 6,000 | 361 |
| 2002-08-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-08-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-08-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-08-05 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-07-31 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-07-30 | 360 | 364 | 360 | 364 | 2,000 | 364 |
| 2002-07-29 | 366 | 366 | 361 | 361 | 2,000 | 361 |
| 2002-07-26 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2002-07-25 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-07-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-18 | 374 | 400 | 374 | 400 | 8,000 | 400 |
| 2002-07-17 | 367 | 371 | 365 | 370 | 7,000 | 370 |
| 2002-07-16 | 359 | 360 | 357 | 357 | 4,000 | 357 |
| 2002-07-15 | 358 | 360 | 358 | 359 | 8,000 | 359 |
| 2002-07-12 | 376 | 380 | 376 | 380 | 10,000 | 380 |
| 2002-07-11 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2002-07-10 | 361 | 370 | 361 | 370 | 5,000 | 370 |
| 2002-07-09 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2002-07-08 | 358 | 358 | 356 | 356 | 2,000 | 356 |
| 2002-07-05 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 2002-07-04 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2002-07-03 | 358 | 360 | 358 | 360 | 5,000 | 360 |
| 2002-07-02 | 357 | 357 | 352 | 352 | 2,000 | 352 |
| 2002-07-01 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2002-06-28 | 361 | 361 | 352 | 360 | 8,000 | 360 |
| 2002-06-27 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-06-26 | 351 | 352 | 351 | 352 | 16,000 | 352 |
| 2002-06-25 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2002-06-24 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2002-06-21 | 351 | 354 | 351 | 353 | 7,000 | 353 |
| 2002-06-20 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2002-06-19 | 356 | 356 | 351 | 351 | 7,000 | 351 |
| 2002-06-18 | 353 | 353 | 352 | 352 | 3,000 | 352 |
| 2002-06-17 | 368 | 370 | 368 | 369 | 4,000 | 369 |
| 2002-06-14 | 386 | 386 | 372 | 372 | 53,000 | 372 |
| 2002-06-13 | 380 | 380 | 376 | 376 | 2,000 | 376 |
| 2002-06-12 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2002-06-11 | 387 | 387 | 382 | 382 | 7,000 | 382 |
| 2002-06-10 | 388 | 389 | 388 | 389 | 4,000 | 389 |
| 2002-06-06 | 389 | 389 | 388 | 388 | 3,000 | 388 |
| 2002-06-04 | 393 | 393 | 392 | 392 | 7,000 | 392 |
| 2002-06-03 | 393 | 395 | 393 | 393 | 10,000 | 393 |
| 2002-05-31 | 387 | 395 | 387 | 395 | 4,000 | 395 |
| 2002-05-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-29 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2002-05-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-27 | 391 | 395 | 391 | 394 | 8,000 | 394 |
| 2002-05-24 | 385 | 390 | 385 | 386 | 15,000 | 386 |
| 2002-05-23 | 390 | 390 | 383 | 383 | 17,000 | 383 |
| 2002-05-22 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2002-05-21 | 393 | 395 | 385 | 395 | 11,000 | 395 |
| 2002-05-20 | 386 | 388 | 386 | 388 | 3,000 | 388 |
| 2002-05-17 | 384 | 385 | 384 | 385 | 9,000 | 385 |
| 2002-05-16 | 384 | 384 | 384 | 384 | 10,000 | 384 |
| 2002-05-14 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-05-13 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-05-10 | 394 | 395 | 391 | 391 | 8,000 | 391 |
| 2002-05-09 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-05-07 | 390 | 392 | 390 | 390 | 4,000 | 390 |
| 2002-04-24 | 397 | 403 | 397 | 403 | 3,000 | 403 |
| 2002-04-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-04-22 | 387 | 405 | 387 | 405 | 11,000 | 405 |
| 2002-04-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-04-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-04-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-03 | 390 | 392 | 390 | 392 | 6,000 | 392 |
| 2002-04-02 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-04-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-29 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2002-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-03-20 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2002-03-19 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2002-03-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-03-15 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2002-03-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-03-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-03-12 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-03-11 | 405 | 418 | 405 | 418 | 4,000 | 418 |
| 2002-03-08 | 386 | 392 | 386 | 392 | 44,000 | 392 |
| 2002-03-07 | 400 | 401 | 396 | 401 | 12,000 | 401 |
| 2002-03-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-05 | 405 | 405 | 404 | 404 | 5,000 | 404 |
| 2002-03-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-03-01 | 390 | 396 | 390 | 396 | 4,000 | 396 |
| 2002-02-28 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2002-02-27 | 381 | 387 | 380 | 387 | 12,000 | 387 |
| 2002-02-26 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2002-02-25 | 389 | 389 | 381 | 381 | 8,000 | 381 |
| 2002-02-22 | 380 | 384 | 377 | 384 | 7,000 | 384 |
| 2002-02-21 | 366 | 370 | 365 | 370 | 6,000 | 370 |
| 2002-02-20 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-02-19 | 367 | 367 | 362 | 366 | 6,000 | 366 |
| 2002-02-18 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-02-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-02-14 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2002-02-13 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2002-02-12 | 363 | 370 | 363 | 370 | 3,000 | 370 |
| 2002-02-08 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2002-02-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-06 | 345 | 346 | 345 | 345 | 6,000 | 345 |
| 2002-02-05 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-02-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-02-01 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-01-31 | 366 | 366 | 360 | 360 | 6,000 | 360 |
| 2002-01-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-01-29 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2002-01-28 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2002-01-25 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2002-01-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-01-23 | 358 | 362 | 358 | 362 | 4,000 | 362 |
| 2002-01-22 | 363 | 368 | 363 | 368 | 2,000 | 368 |
| 2002-01-21 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2002-01-17 | 364 | 365 | 359 | 359 | 7,000 | 359 |
| 2002-01-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-01-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-01-11 | 376 | 376 | 376 | 376 | 10,000 | 376 |
| 2002-01-10 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2002-01-09 | 367 | 379 | 367 | 379 | 3,000 | 379 |
| 2002-01-08 | 367 | 371 | 367 | 367 | 7,000 | 367 |
| 2002-01-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
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
