4362 日本精化(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	439	444	439	442	12,000	442
2004-12-28	448	448	444	444	7,000	444
2004-12-27	443	446	443	445	3,000	445
2004-12-24	438	438	436	436	12,000	436
2004-12-22	436	436	434	436	8,000	436
2004-12-21	439	439	435	439	9,000	439
2004-12-20	438	438	438	438	1,000	438
2004-12-17	446	446	446	446	1,000	446
2004-12-16	448	448	448	448	1,000	448
2004-12-15	447	447	447	447	1,000	447
2004-12-14	455	455	446	448	5,000	448
2004-12-13	450	460	450	456	25,000	456
2004-12-10	430	435	429	435	42,000	435
2004-12-09	433	433	433	433	1,000	433
2004-12-07	433	435	433	434	7,000	434
2004-12-06	429	429	429	429	1,000	429
2004-12-03	427	427	426	426	2,000	426
2004-12-02	427	427	427	427	1,000	427
2004-11-29	440	440	439	440	7,000	440
2004-11-25	436	436	436	436	1,000	436
2004-11-24	432	434	432	434	2,000	434
2004-11-22	435	435	435	435	1,000	435
2004-11-19	441	441	441	441	2,000	441
2004-11-18	440	440	440	440	4,000	440
2004-11-17	439	440	439	440	2,000	440
2004-11-16	439	439	439	439	2,000	439
2004-11-15	432	434	432	434	7,000	434
2004-11-12	431	431	430	430	6,000	430
2004-11-11	430	430	430	430	1,000	430
2004-11-08	432	432	432	432	1,000	432
2004-11-05	435	435	430	434	9,000	434
2004-11-04	427	433	426	431	28,000	431
2004-11-02	420	420	420	420	3,000	420
2004-11-01	422	422	421	421	2,000	421
2004-10-29	421	421	421	421	1,000	421
2004-10-28	426	426	421	421	6,000	421
2004-10-27	421	421	421	421	10,000	421
2004-10-26	420	420	420	420	1,000	420
2004-10-22	419	419	415	415	2,000	415
2004-10-20	426	426	424	424	3,000	424
2004-10-19	430	430	430	430	1,000	430
2004-10-14	436	436	436	436	3,000	436
2004-10-12	436	439	436	436	6,000	436
2004-10-08	432	432	432	432	1,000	432
2004-10-06	439	440	436	436	9,000	436
2004-10-05	440	440	429	429	3,000	429
2004-10-04	440	440	440	440	4,000	440
2004-09-28	439	439	439	439	2,000	439
2004-09-27	429	446	429	446	2,000	446
2004-09-24	420	420	420	420	5,000	420
2004-09-22	436	436	436	436	2,000	436
2004-09-21	441	441	441	441	3,000	441
2004-09-17	445	445	445	445	2,000	445
2004-09-15	448	448	448	448	1,000	448
2004-09-14	432	432	432	432	1,000	432
2004-09-13	448	448	443	443	5,000	443
2004-09-10	443	448	441	448	41,000	448
2004-09-09	445	446	445	446	3,000	446
2004-09-08	446	446	446	446	1,000	446
2004-09-06	451	451	451	451	1,000	451
2004-09-01	446	449	444	449	4,000	449
2004-08-30	451	451	451	451	2,000	451
2004-08-23	446	446	446	446	2,000	446
2004-08-18	437	437	437	437	3,000	437
2004-08-17	435	435	435	435	2,000	435
2004-08-13	439	439	439	439	4,000	439
2004-08-11	438	439	438	439	3,000	439
2004-08-10	439	439	439	439	1,000	439
2004-08-05	430	430	428	428	3,000	428
2004-08-04	440	440	430	430	10,000	430
2004-08-03	439	440	439	439	9,000	439
2004-08-02	437	437	437	437	1,000	437
2004-07-29	427	427	420	420	3,000	420
2004-07-28	437	437	427	431	5,000	431
2004-07-27	439	439	439	439	1,000	439
2004-07-26	441	443	441	443	2,000	443
2004-07-22	454	455	454	454	6,000	454
2004-07-21	455	455	454	455	4,000	455
2004-07-20	448	448	448	448	1,000	448
2004-07-16	440	440	440	440	3,000	440
2004-07-15	444	449	444	444	15,000	444
2004-07-14	445	445	439	441	4,000	441
2004-07-13	444	444	444	444	1,000	444
2004-07-12	445	447	445	447	3,000	447
2004-07-09	439	439	439	439	6,000	439
2004-07-08	432	432	429	429	2,000	429
2004-07-07	446	446	432	432	13,000	432
2004-07-06	444	445	444	445	5,000	445
2004-07-05	434	440	434	440	10,000	440
2004-07-02	439	440	437	438	14,000	438
2004-07-01	442	442	442	442	1,000	442
2004-06-30	440	440	440	440	1,000	440
2004-06-29	445	445	445	445	4,000	445
2004-06-28	442	442	440	440	6,000	440
2004-06-24	443	448	438	448	11,000	448
2004-06-23	441	448	433	444	17,000	444
2004-06-22	441	441	441	441	1,000	441
2004-06-21	427	445	427	440	16,000	440
2004-06-18	432	432	432	432	2,000	432
2004-06-17	434	434	434	434	1,000	434
2004-06-16	433	433	432	432	4,000	432
2004-06-15	434	434	434	434	2,000	434
2004-06-14	445	446	445	446	5,000	446
2004-06-11	440	445	433	433	46,000	433
2004-06-10	445	445	443	443	3,000	443
2004-06-09	439	440	438	440	4,000	440
2004-06-08	430	430	429	430	8,000	430
2004-06-07	425	434	425	434	9,000	434
2004-06-04	424	425	424	425	2,000	425
2004-06-03	428	430	417	417	7,000	417
2004-06-02	420	425	420	424	8,000	424
2004-06-01	416	416	416	416	1,000	416
2004-05-31	425	425	421	421	2,000	421
2004-05-28	429	429	429	429	2,000	429
2004-05-27	423	423	415	419	5,000	419
2004-05-26	425	426	425	426	14,000	426
2004-05-25	418	420	418	420	4,000	420
2004-05-24	434	434	427	427	5,000	427
2004-05-21	426	436	426	430	23,000	430
2004-05-20	411	421	411	421	4,000	421
2004-05-19	405	410	405	410	4,000	410
2004-05-18	388	400	388	400	11,000	400
2004-05-17	435	435	385	388	19,000	388
2004-05-14	441	447	436	436	20,000	436
2004-05-13	463	465	450	451	21,000	451
2004-05-12	436	469	436	462	27,000	462
2004-05-11	428	436	418	431	33,000	431
2004-05-10	490	495	433	433	85,000	433
2004-05-07	490	495	476	495	124,000	495
2004-05-06	455	492	455	480	128,000	480
2004-04-30	441	451	425	450	49,000	450
2004-04-28	410	440	410	440	42,000	440
2004-04-27	414	421	410	410	21,000	410
2004-04-26	408	411	408	411	9,000	411
2004-04-23	403	404	403	404	2,000	404
2004-04-22	405	405	400	400	4,000	400
2004-04-21	405	405	400	400	12,000	400
2004-04-20	410	410	410	410	6,000	410
2004-04-19	405	405	400	402	12,000	402
2004-04-16	410	410	405	405	4,000	405
2004-04-15	407	407	404	404	16,000	404
2004-04-14	406	408	406	408	2,000	408
2004-04-13	408	408	405	405	3,000	405
2004-04-12	410	410	408	408	2,000	408
2004-04-09	403	403	403	403	4,000	403
2004-04-08	406	406	406	406	1,000	406
2004-04-07	409	413	409	413	3,000	413
2004-04-06	415	415	412	412	2,000	412
2004-04-05	411	420	411	420	8,000	420
2004-04-01	416	418	416	416	5,000	416
2004-03-31	415	415	407	412	4,000	412
2004-03-30	411	411	411	411	1,000	411
2004-03-29	417	418	417	418	15,000	418
2004-03-26	404	412	404	412	5,000	412
2004-03-25	403	403	401	401	2,000	401
2004-03-24	405	406	405	406	4,000	406
2004-03-23	400	400	400	400	3,000	400
2004-03-22	400	400	394	394	12,000	394
2004-03-19	401	401	400	400	3,000	400
2004-03-18	398	406	398	406	16,000	406
2004-03-16	392	394	392	394	3,000	394
2004-03-15	390	403	390	398	14,000	398
2004-03-12	382	386	382	386	26,000	386
2004-03-11	398	398	391	391	3,000	391
2004-03-10	396	396	394	394	13,000	394
2004-03-08	391	391	390	391	3,000	391
2004-03-05	390	390	386	387	21,000	387
2004-03-04	381	385	381	385	5,000	385
2004-03-03	384	384	384	384	1,000	384
2004-03-02	386	386	381	381	4,000	381
2004-03-01	377	380	375	380	7,000	380
2004-02-27	365	369	365	369	4,000	369
2004-02-24	376	379	376	379	2,000	379
2004-02-23	375	383	375	382	5,000	382
2004-02-20	379	379	379	379	1,000	379
2004-02-19	379	379	378	379	4,000	379
2004-02-16	374	374	374	374	1,000	374
2004-02-13	364	364	364	364	1,000	364
2004-02-12	365	365	360	360	9,000	360
2004-02-10	375	375	370	370	6,000	370
2004-02-06	370	370	370	370	1,000	370
2004-02-03	381	381	380	380	2,000	380
2004-02-02	379	379	379	379	3,000	379
2004-01-30	376	376	372	372	3,000	372
2004-01-29	376	382	376	377	21,000	377
2004-01-28	389	389	389	389	3,000	389
2004-01-27	389	389	388	388	2,000	388
2004-01-26	398	400	388	388	13,000	388
2004-01-23	396	396	396	396	2,000	396
2004-01-22	400	400	395	395	4,000	395
2004-01-21	409	409	400	400	4,000	400
2004-01-19	398	398	392	392	3,000	392
2004-01-16	405	405	405	405	1,000	405
2004-01-15	401	401	400	401	3,000	401
2004-01-14	411	411	411	411	4,000	411
2004-01-13	400	406	400	406	6,000	406
2004-01-07	402	402	392	392	10,000	392
2004-01-06	405	405	405	405	2,000	405
2004-01-05	394	395	394	395	2,000	395

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