4362 日本精化(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 396 | 396 | 386 | 386 | 3,000 | 386 |
| 2003-12-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-12-22 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2003-12-19 | 397 | 397 | 395 | 395 | 3,000 | 395 |
| 2003-12-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-12-16 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2003-12-15 | 403 | 406 | 403 | 406 | 2,000 | 406 |
| 2003-12-12 | 402 | 404 | 402 | 402 | 30,000 | 402 |
| 2003-12-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-12-10 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2003-12-08 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2003-12-03 | 384 | 390 | 384 | 390 | 4,000 | 390 |
| 2003-12-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-28 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2003-11-27 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2003-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-25 | 403 | 403 | 399 | 399 | 4,000 | 399 |
| 2003-11-19 | 410 | 418 | 410 | 410 | 13,000 | 410 |
| 2003-11-18 | 402 | 403 | 398 | 403 | 6,000 | 403 |
| 2003-11-17 | 407 | 407 | 402 | 402 | 4,000 | 402 |
| 2003-11-14 | 408 | 408 | 407 | 407 | 14,000 | 407 |
| 2003-11-13 | 411 | 413 | 411 | 413 | 3,000 | 413 |
| 2003-11-12 | 416 | 416 | 414 | 414 | 4,000 | 414 |
| 2003-11-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-11-10 | 418 | 418 | 414 | 415 | 7,000 | 415 |
| 2003-11-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-11-06 | 414 | 415 | 414 | 415 | 6,000 | 415 |
| 2003-11-05 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2003-11-04 | 415 | 415 | 410 | 410 | 12,000 | 410 |
| 2003-10-31 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-10-30 | 409 | 409 | 405 | 405 | 8,000 | 405 |
| 2003-10-29 | 412 | 415 | 412 | 415 | 4,000 | 415 |
| 2003-10-28 | 411 | 411 | 406 | 406 | 7,000 | 406 |
| 2003-10-27 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 2003-10-24 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2003-10-23 | 406 | 407 | 402 | 407 | 4,000 | 407 |
| 2003-10-22 | 406 | 410 | 406 | 410 | 10,000 | 410 |
| 2003-10-21 | 406 | 410 | 405 | 405 | 6,000 | 405 |
| 2003-10-20 | 399 | 410 | 396 | 400 | 26,000 | 400 |
| 2003-10-17 | 394 | 399 | 393 | 399 | 4,000 | 399 |
| 2003-10-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-10-15 | 405 | 405 | 395 | 395 | 13,000 | 395 |
| 2003-10-10 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2003-10-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-10-07 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-10-06 | 406 | 406 | 396 | 398 | 18,000 | 398 |
| 2003-10-03 | 399 | 405 | 392 | 405 | 12,000 | 405 |
| 2003-10-02 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2003-10-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-09-30 | 386 | 386 | 381 | 381 | 7,000 | 381 |
| 2003-09-29 | 393 | 393 | 388 | 388 | 4,000 | 388 |
| 2003-09-26 | 385 | 385 | 383 | 383 | 2,000 | 383 |
| 2003-09-25 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2003-09-24 | 390 | 398 | 390 | 398 | 3,000 | 398 |
| 2003-09-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-19 | 406 | 406 | 400 | 400 | 6,000 | 400 |
| 2003-09-18 | 398 | 399 | 398 | 399 | 4,000 | 399 |
| 2003-09-17 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2003-09-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-09-12 | 409 | 409 | 396 | 396 | 42,000 | 396 |
| 2003-09-10 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2003-09-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-09-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-09-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-02 | 395 | 395 | 392 | 392 | 3,000 | 392 |
| 2003-08-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-08-28 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2003-08-27 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2003-08-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-25 | 399 | 399 | 395 | 395 | 4,000 | 395 |
| 2003-08-22 | 395 | 399 | 395 | 399 | 7,000 | 399 |
| 2003-08-21 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2003-08-19 | 402 | 402 | 392 | 396 | 7,000 | 396 |
| 2003-08-18 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2003-08-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-14 | 384 | 387 | 384 | 387 | 3,000 | 387 |
| 2003-08-13 | 389 | 389 | 384 | 384 | 3,000 | 384 |
| 2003-08-11 | 393 | 393 | 388 | 388 | 3,000 | 388 |
| 2003-08-08 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-08-05 | 400 | 400 | 397 | 397 | 2,000 | 397 |
| 2003-08-04 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2003-08-01 | 404 | 406 | 402 | 406 | 3,000 | 406 |
| 2003-07-31 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2003-07-29 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-07-28 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2003-07-24 | 400 | 404 | 400 | 404 | 5,000 | 404 |
| 2003-07-23 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2003-07-22 | 396 | 409 | 396 | 409 | 3,000 | 409 |
| 2003-07-18 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-07-17 | 403 | 403 | 391 | 391 | 6,000 | 391 |
| 2003-07-16 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-07-15 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-07-14 | 418 | 420 | 415 | 416 | 4,000 | 416 |
| 2003-07-11 | 420 | 420 | 413 | 413 | 14,000 | 413 |
| 2003-07-10 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2003-07-09 | 402 | 410 | 402 | 409 | 22,000 | 409 |
| 2003-07-08 | 397 | 410 | 397 | 401 | 23,000 | 401 |
| 2003-07-07 | 387 | 395 | 385 | 395 | 13,000 | 395 |
| 2003-07-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-07-03 | 390 | 390 | 381 | 381 | 3,000 | 381 |
| 2003-07-02 | 380 | 380 | 379 | 380 | 4,000 | 380 |
| 2003-07-01 | 373 | 378 | 373 | 378 | 3,000 | 378 |
| 2003-06-30 | 380 | 380 | 372 | 372 | 8,000 | 372 |
| 2003-06-27 | 375 | 375 | 372 | 372 | 4,000 | 372 |
| 2003-06-26 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 2003-06-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-06-24 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2003-06-23 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2003-06-20 | 387 | 387 | 381 | 386 | 6,000 | 386 |
| 2003-06-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-06-18 | 413 | 413 | 400 | 400 | 14,000 | 400 |
| 2003-06-17 | 408 | 420 | 405 | 420 | 19,000 | 420 |
| 2003-06-16 | 370 | 382 | 370 | 382 | 14,000 | 382 |
| 2003-06-13 | 346 | 367 | 346 | 367 | 37,000 | 367 |
| 2003-06-11 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2003-06-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-06-09 | 345 | 348 | 345 | 348 | 3,000 | 348 |
| 2003-06-06 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-06-05 | 338 | 339 | 338 | 339 | 7,000 | 339 |
| 2003-06-03 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-06-02 | 343 | 345 | 343 | 345 | 4,000 | 345 |
| 2003-05-29 | 329 | 332 | 329 | 332 | 5,000 | 332 |
| 2003-05-28 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2003-05-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-22 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2003-05-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-19 | 328 | 328 | 320 | 320 | 3,000 | 320 |
| 2003-05-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-15 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2003-05-14 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-05-12 | 322 | 322 | 321 | 322 | 3,000 | 322 |
| 2003-05-09 | 321 | 321 | 316 | 320 | 5,000 | 320 |
| 2003-05-08 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 2003-05-07 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 2003-05-02 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2003-05-01 | 330 | 330 | 321 | 321 | 6,000 | 321 |
| 2003-04-30 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2003-04-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-04-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-04-22 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-04-18 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-04-17 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2003-04-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-04-14 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-04-11 | 324 | 329 | 319 | 324 | 5,000 | 324 |
| 2003-04-10 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 2003-04-09 | 323 | 328 | 323 | 328 | 2,000 | 328 |
| 2003-04-07 | 320 | 320 | 315 | 320 | 14,000 | 320 |
| 2003-04-02 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-04-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-31 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-03-28 | 331 | 331 | 326 | 326 | 6,000 | 326 |
| 2003-03-25 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2003-03-24 | 311 | 311 | 309 | 309 | 2,000 | 309 |
| 2003-03-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-19 | 302 | 302 | 297 | 297 | 4,000 | 297 |
| 2003-03-17 | 300 | 300 | 298 | 300 | 11,000 | 300 |
| 2003-03-14 | 285 | 291 | 285 | 291 | 38,000 | 291 |
| 2003-03-13 | 298 | 300 | 290 | 290 | 6,000 | 290 |
| 2003-03-12 | 300 | 300 | 298 | 298 | 7,000 | 298 |
| 2003-03-11 | 300 | 306 | 300 | 306 | 8,000 | 306 |
| 2003-03-10 | 308 | 313 | 305 | 305 | 14,000 | 305 |
| 2003-03-07 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2003-03-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-03-04 | 317 | 320 | 317 | 320 | 19,000 | 320 |
| 2003-03-03 | 311 | 320 | 311 | 320 | 7,000 | 320 |
| 2003-02-28 | 324 | 324 | 320 | 320 | 24,000 | 320 |
| 2003-02-26 | 319 | 322 | 319 | 322 | 29,000 | 322 |
| 2003-02-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-02-18 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-02-14 | 312 | 312 | 312 | 312 | 10,000 | 312 |
| 2003-02-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-02-05 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2003-02-04 | 293 | 293 | 293 | 293 | 10,000 | 293 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2003-01-30 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2003-01-29 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2003-01-28 | 309 | 309 | 301 | 301 | 5,000 | 301 |
| 2003-01-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-01-20 | 313 | 320 | 313 | 320 | 7,000 | 320 |
| 2003-01-17 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-01-16 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2003-01-15 | 310 | 314 | 310 | 314 | 5,000 | 314 |
| 2003-01-10 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2003-01-09 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2003-01-08 | 300 | 303 | 300 | 300 | 8,000 | 300 |
| 2003-01-07 | 300 | 301 | 300 | 301 | 4,000 | 301 |
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
