4362 日本精化(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 2005-12-28 | 835 | 835 | 815 | 815 | 4,000 | 815 |
| 2005-12-27 | 821 | 825 | 821 | 825 | 3,000 | 825 |
| 2005-12-21 | 873 | 878 | 873 | 878 | 3,000 | 878 |
| 2005-12-20 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2005-12-19 | 876 | 881 | 874 | 881 | 6,000 | 881 |
| 2005-12-16 | 880 | 885 | 859 | 875 | 12,000 | 875 |
| 2005-12-14 | 945 | 945 | 932 | 932 | 3,000 | 932 |
| 2005-12-13 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2005-12-12 | 950 | 954 | 950 | 954 | 5,000 | 954 |
| 2005-12-09 | 927 | 948 | 927 | 948 | 35,000 | 948 |
| 2005-12-08 | 922 | 937 | 922 | 937 | 3,000 | 937 |
| 2005-12-07 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 2005-12-06 | 930 | 949 | 930 | 949 | 4,000 | 949 |
| 2005-12-05 | 942 | 942 | 932 | 939 | 6,000 | 939 |
| 2005-12-02 | 944 | 953 | 944 | 953 | 4,000 | 953 |
| 2005-11-30 | 928 | 930 | 927 | 927 | 3,000 | 927 |
| 2005-11-29 | 930 | 950 | 930 | 950 | 4,000 | 950 |
| 2005-11-28 | 949 | 949 | 916 | 916 | 4,000 | 916 |
| 2005-11-25 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2005-11-22 | 931 | 938 | 929 | 938 | 9,000 | 938 |
| 2005-11-21 | 931 | 931 | 921 | 921 | 2,000 | 921 |
| 2005-11-18 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2005-11-17 | 901 | 921 | 901 | 921 | 7,000 | 921 |
| 2005-11-16 | 934 | 934 | 901 | 901 | 2,000 | 901 |
| 2005-11-15 | 934 | 935 | 934 | 935 | 4,000 | 935 |
| 2005-11-14 | 930 | 935 | 930 | 935 | 4,000 | 935 |
| 2005-11-11 | 899 | 910 | 899 | 910 | 8,000 | 910 |
| 2005-11-10 | 899 | 900 | 897 | 900 | 4,000 | 900 |
| 2005-11-09 | 899 | 899 | 897 | 897 | 4,000 | 897 |
| 2005-11-08 | 900 | 903 | 900 | 903 | 6,000 | 903 |
| 2005-11-07 | 929 | 938 | 913 | 913 | 10,000 | 913 |
| 2005-11-04 | 857 | 900 | 857 | 900 | 29,000 | 900 |
| 2005-11-02 | 851 | 852 | 850 | 850 | 6,000 | 850 |
| 2005-11-01 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2005-10-31 | 812 | 843 | 812 | 843 | 7,000 | 843 |
| 2005-10-28 | 821 | 834 | 820 | 834 | 8,000 | 834 |
| 2005-10-27 | 790 | 806 | 790 | 806 | 9,000 | 806 |
| 2005-10-26 | 750 | 780 | 750 | 780 | 5,000 | 780 |
| 2005-10-25 | 720 | 753 | 720 | 749 | 7,000 | 749 |
| 2005-10-24 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2005-10-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-10-20 | 720 | 720 | 718 | 718 | 2,000 | 718 |
| 2005-10-19 | 713 | 720 | 712 | 720 | 7,000 | 720 |
| 2005-10-17 | 696 | 696 | 692 | 692 | 2,000 | 692 |
| 2005-10-14 | 699 | 699 | 696 | 696 | 6,000 | 696 |
| 2005-10-13 | 705 | 705 | 696 | 696 | 3,000 | 696 |
| 2005-10-12 | 704 | 704 | 699 | 699 | 3,000 | 699 |
| 2005-10-11 | 683 | 700 | 683 | 700 | 3,000 | 700 |
| 2005-10-07 | 685 | 693 | 685 | 693 | 2,000 | 693 |
| 2005-10-06 | 690 | 693 | 690 | 693 | 4,000 | 693 |
| 2005-10-05 | 696 | 696 | 691 | 691 | 7,000 | 691 |
| 2005-10-04 | 705 | 705 | 696 | 696 | 2,000 | 696 |
| 2005-10-03 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2005-09-30 | 708 | 708 | 707 | 707 | 3,000 | 707 |
| 2005-09-29 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2005-09-28 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2005-09-27 | 715 | 715 | 705 | 705 | 2,000 | 705 |
| 2005-09-26 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-09-22 | 683 | 693 | 683 | 693 | 9,000 | 693 |
| 2005-09-16 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-09-15 | 680 | 681 | 680 | 681 | 8,000 | 681 |
| 2005-09-14 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-09-12 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-09-09 | 661 | 661 | 647 | 661 | 51,000 | 661 |
| 2005-09-08 | 658 | 659 | 658 | 659 | 3,000 | 659 |
| 2005-09-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-09-05 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 2005-09-02 | 663 | 666 | 663 | 666 | 2,000 | 666 |
| 2005-08-29 | 680 | 680 | 677 | 677 | 5,000 | 677 |
| 2005-08-26 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-08-24 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-08-23 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-08-22 | 686 | 686 | 681 | 685 | 5,000 | 685 |
| 2005-08-18 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2005-08-16 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2005-08-12 | 698 | 698 | 697 | 697 | 2,000 | 697 |
| 2005-08-11 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 2005-08-10 | 699 | 701 | 699 | 701 | 5,000 | 701 |
| 2005-08-08 | 691 | 692 | 684 | 685 | 4,000 | 685 |
| 2005-08-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-01 | 705 | 707 | 703 | 703 | 5,000 | 703 |
| 2005-07-29 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-07-28 | 708 | 708 | 699 | 699 | 2,000 | 699 |
| 2005-07-27 | 706 | 707 | 706 | 707 | 2,000 | 707 |
| 2005-07-26 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2005-07-22 | 696 | 701 | 696 | 696 | 4,000 | 696 |
| 2005-07-21 | 705 | 705 | 705 | 705 | 15,000 | 705 |
| 2005-07-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2005-07-19 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 2005-07-13 | 688 | 689 | 672 | 689 | 6,000 | 689 |
| 2005-07-12 | 706 | 706 | 688 | 688 | 11,000 | 688 |
| 2005-07-11 | 714 | 719 | 705 | 705 | 7,000 | 705 |
| 2005-07-08 | 690 | 711 | 690 | 700 | 15,000 | 700 |
| 2005-07-07 | 680 | 689 | 680 | 685 | 6,000 | 685 |
| 2005-07-06 | 661 | 670 | 661 | 670 | 11,000 | 670 |
| 2005-07-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-07-04 | 640 | 647 | 640 | 646 | 3,000 | 646 |
| 2005-07-01 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2005-06-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2005-06-28 | 620 | 620 | 619 | 619 | 4,000 | 619 |
| 2005-06-27 | 635 | 635 | 627 | 627 | 4,000 | 627 |
| 2005-06-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-06-23 | 636 | 636 | 635 | 635 | 3,000 | 635 |
| 2005-06-20 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-06-17 | 634 | 639 | 634 | 639 | 2,000 | 639 |
| 2005-06-16 | 630 | 634 | 630 | 634 | 6,000 | 634 |
| 2005-06-14 | 627 | 627 | 625 | 626 | 3,000 | 626 |
| 2005-06-10 | 617 | 625 | 617 | 625 | 20,000 | 625 |
| 2005-06-08 | 604 | 605 | 602 | 602 | 5,000 | 602 |
| 2005-06-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-06-03 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-06-02 | 620 | 620 | 614 | 614 | 4,000 | 614 |
| 2005-06-01 | 620 | 620 | 602 | 611 | 7,000 | 611 |
| 2005-05-31 | 612 | 618 | 612 | 618 | 6,000 | 618 |
| 2005-05-30 | 607 | 610 | 607 | 610 | 3,000 | 610 |
| 2005-05-26 | 603 | 604 | 603 | 604 | 2,000 | 604 |
| 2005-05-25 | 600 | 602 | 600 | 602 | 9,000 | 602 |
| 2005-05-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-05-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-05-19 | 590 | 599 | 590 | 599 | 6,000 | 599 |
| 2005-05-17 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-05-16 | 609 | 609 | 609 | 609 | 23,000 | 609 |
| 2005-05-13 | 620 | 624 | 620 | 623 | 6,000 | 623 |
| 2005-05-12 | 627 | 630 | 627 | 630 | 4,000 | 630 |
| 2005-05-11 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 2005-05-10 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2005-05-09 | 613 | 627 | 613 | 627 | 8,000 | 627 |
| 2005-05-06 | 609 | 612 | 606 | 612 | 6,000 | 612 |
| 2005-05-02 | 610 | 612 | 610 | 610 | 4,000 | 610 |
| 2005-04-28 | 622 | 622 | 610 | 610 | 9,000 | 610 |
| 2005-04-27 | 620 | 620 | 601 | 617 | 16,000 | 617 |
| 2005-04-26 | 657 | 657 | 620 | 627 | 26,000 | 627 |
| 2005-04-25 | 641 | 680 | 633 | 647 | 86,000 | 647 |
| 2005-04-22 | 605 | 642 | 599 | 642 | 38,000 | 642 |
| 2005-04-21 | 570 | 575 | 569 | 575 | 7,000 | 575 |
| 2005-04-20 | 569 | 571 | 569 | 571 | 9,000 | 571 |
| 2005-04-19 | 555 | 555 | 551 | 553 | 5,000 | 553 |
| 2005-04-14 | 569 | 569 | 560 | 567 | 7,000 | 567 |
| 2005-04-13 | 557 | 572 | 557 | 572 | 9,000 | 572 |
| 2005-04-12 | 567 | 570 | 566 | 567 | 16,000 | 567 |
| 2005-04-11 | 569 | 569 | 563 | 569 | 15,000 | 569 |
| 2005-04-08 | 559 | 563 | 552 | 563 | 9,000 | 563 |
| 2005-04-07 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2005-04-06 | 561 | 565 | 561 | 561 | 19,000 | 561 |
| 2005-04-05 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2005-04-01 | 559 | 564 | 558 | 560 | 5,000 | 560 |
| 2005-03-31 | 559 | 567 | 559 | 567 | 4,000 | 567 |
| 2005-03-30 | 548 | 552 | 547 | 552 | 10,000 | 552 |
| 2005-03-29 | 558 | 562 | 552 | 555 | 41,000 | 555 |
| 2005-03-28 | 560 | 560 | 557 | 557 | 4,000 | 557 |
| 2005-03-25 | 565 | 570 | 559 | 559 | 10,000 | 559 |
| 2005-03-24 | 557 | 563 | 557 | 563 | 9,000 | 563 |
| 2005-03-23 | 570 | 571 | 567 | 567 | 7,000 | 567 |
| 2005-03-22 | 567 | 576 | 566 | 576 | 8,000 | 576 |
| 2005-03-18 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2005-03-17 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 2005-03-16 | 539 | 550 | 539 | 550 | 8,000 | 550 |
| 2005-03-15 | 549 | 555 | 548 | 549 | 8,000 | 549 |
| 2005-03-14 | 560 | 560 | 558 | 559 | 15,000 | 559 |
| 2005-03-11 | 560 | 567 | 560 | 566 | 49,000 | 566 |
| 2005-03-09 | 567 | 567 | 563 | 566 | 25,000 | 566 |
| 2005-03-08 | 565 | 570 | 563 | 568 | 10,000 | 568 |
| 2005-03-07 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-03-04 | 563 | 565 | 562 | 562 | 5,000 | 562 |
| 2005-03-03 | 565 | 565 | 555 | 562 | 11,000 | 562 |
| 2005-03-02 | 570 | 571 | 560 | 564 | 17,000 | 564 |
| 2005-02-28 | 551 | 565 | 551 | 551 | 14,000 | 551 |
| 2005-02-25 | 541 | 550 | 541 | 548 | 8,000 | 548 |
| 2005-02-24 | 540 | 550 | 530 | 530 | 43,000 | 530 |
| 2005-02-23 | 550 | 550 | 540 | 542 | 5,000 | 542 |
| 2005-02-22 | 551 | 557 | 548 | 554 | 33,000 | 554 |
| 2005-02-21 | 531 | 554 | 531 | 554 | 63,000 | 554 |
| 2005-02-18 | 524 | 524 | 522 | 522 | 4,000 | 522 |
| 2005-02-17 | 525 | 530 | 524 | 524 | 13,000 | 524 |
| 2005-02-16 | 529 | 535 | 523 | 531 | 62,000 | 531 |
| 2005-02-15 | 508 | 530 | 506 | 528 | 24,000 | 528 |
| 2005-02-14 | 499 | 512 | 499 | 512 | 20,000 | 512 |
| 2005-02-10 | 485 | 495 | 485 | 495 | 5,000 | 495 |
| 2005-02-09 | 486 | 489 | 484 | 484 | 4,000 | 484 |
| 2005-02-08 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 2005-02-07 | 485 | 489 | 483 | 489 | 14,000 | 489 |
| 2005-02-04 | 495 | 495 | 474 | 479 | 7,000 | 479 |
| 2005-02-03 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2005-02-02 | 498 | 500 | 496 | 500 | 9,000 | 500 |
| 2005-02-01 | 497 | 497 | 497 | 497 | 10,000 | 497 |
| 2005-01-31 | 500 | 502 | 500 | 502 | 13,000 | 502 |
| 2005-01-28 | 499 | 499 | 496 | 496 | 2,000 | 496 |
| 2005-01-27 | 503 | 503 | 492 | 492 | 3,000 | 492 |
| 2005-01-26 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2005-01-25 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2005-01-24 | 503 | 504 | 503 | 504 | 5,000 | 504 |
| 2005-01-21 | 503 | 503 | 499 | 501 | 15,000 | 501 |
| 2005-01-20 | 501 | 503 | 500 | 503 | 7,000 | 503 |
| 2005-01-19 | 506 | 510 | 502 | 503 | 30,000 | 503 |
| 2005-01-18 | 481 | 484 | 478 | 484 | 5,000 | 484 |
| 2005-01-17 | 481 | 481 | 478 | 481 | 5,000 | 481 |
| 2005-01-14 | 465 | 471 | 461 | 471 | 7,000 | 471 |
| 2005-01-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-01-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-01-11 | 475 | 489 | 475 | 485 | 9,000 | 485 |
| 2005-01-07 | 465 | 479 | 464 | 479 | 17,000 | 479 |
| 2005-01-06 | 455 | 466 | 449 | 466 | 12,000 | 466 |
| 2005-01-05 | 455 | 456 | 455 | 455 | 12,000 | 455 |
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
