4362 日本精化(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 747 | 753 | 747 | 750 | 1,000 | 750 |
| 2006-12-28 | 743 | 747 | 743 | 747 | 900 | 747 |
| 2006-12-27 | 745 | 755 | 745 | 754 | 1,700 | 754 |
| 2006-12-26 | 739 | 746 | 739 | 746 | 1,300 | 746 |
| 2006-12-25 | 746 | 748 | 742 | 743 | 2,500 | 743 |
| 2006-12-22 | 758 | 758 | 745 | 749 | 1,400 | 749 |
| 2006-12-21 | 743 | 756 | 743 | 749 | 6,500 | 749 |
| 2006-12-20 | 740 | 746 | 736 | 745 | 2,600 | 745 |
| 2006-12-19 | 735 | 737 | 734 | 735 | 700 | 735 |
| 2006-12-18 | 738 | 746 | 738 | 745 | 3,000 | 745 |
| 2006-12-15 | 740 | 749 | 740 | 742 | 2,700 | 742 |
| 2006-12-14 | 741 | 745 | 741 | 741 | 2,500 | 741 |
| 2006-12-13 | 744 | 744 | 739 | 743 | 1,600 | 743 |
| 2006-12-12 | 745 | 745 | 736 | 737 | 900 | 737 |
| 2006-12-11 | 742 | 749 | 733 | 749 | 3,800 | 749 |
| 2006-12-08 | 730 | 735 | 726 | 726 | 25,500 | 726 |
| 2006-12-07 | 729 | 730 | 721 | 726 | 1,900 | 726 |
| 2006-12-06 | 715 | 722 | 710 | 722 | 800 | 722 |
| 2006-12-05 | 724 | 729 | 714 | 715 | 2,100 | 715 |
| 2006-12-04 | 722 | 728 | 719 | 726 | 1,600 | 726 |
| 2006-12-01 | 723 | 732 | 722 | 727 | 2,200 | 727 |
| 2006-11-30 | 729 | 735 | 722 | 724 | 1,700 | 724 |
| 2006-11-29 | 711 | 726 | 705 | 725 | 1,900 | 725 |
| 2006-11-28 | 696 | 705 | 696 | 702 | 4,100 | 702 |
| 2006-11-27 | 674 | 696 | 674 | 696 | 4,700 | 696 |
| 2006-11-24 | 682 | 685 | 680 | 682 | 2,100 | 682 |
| 2006-11-22 | 681 | 692 | 681 | 686 | 2,400 | 686 |
| 2006-11-21 | 681 | 681 | 669 | 677 | 3,300 | 677 |
| 2006-11-20 | 694 | 699 | 679 | 679 | 4,100 | 679 |
| 2006-11-17 | 701 | 701 | 687 | 687 | 1,400 | 687 |
| 2006-11-16 | 704 | 705 | 696 | 696 | 1,100 | 696 |
| 2006-11-15 | 711 | 711 | 697 | 697 | 2,400 | 697 |
| 2006-11-14 | 695 | 702 | 695 | 701 | 1,400 | 701 |
| 2006-11-13 | 698 | 698 | 688 | 695 | 500 | 695 |
| 2006-11-10 | 700 | 715 | 694 | 694 | 6,700 | 694 |
| 2006-11-09 | 691 | 723 | 691 | 709 | 1,400 | 709 |
| 2006-11-08 | 728 | 729 | 691 | 691 | 3,100 | 691 |
| 2006-11-07 | 746 | 746 | 727 | 727 | 300 | 727 |
| 2006-11-06 | 720 | 736 | 720 | 736 | 1,700 | 736 |
| 2006-11-02 | 719 | 740 | 719 | 740 | 1,100 | 740 |
| 2006-11-01 | 731 | 735 | 723 | 725 | 1,500 | 725 |
| 2006-10-31 | 748 | 748 | 731 | 731 | 1,500 | 731 |
| 2006-10-30 | 736 | 738 | 732 | 738 | 4,400 | 738 |
| 2006-10-27 | 750 | 750 | 733 | 736 | 2,100 | 736 |
| 2006-10-26 | 764 | 765 | 755 | 759 | 1,400 | 759 |
| 2006-10-25 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-10-24 | 751 | 754 | 746 | 754 | 2,400 | 754 |
| 2006-10-23 | 738 | 747 | 737 | 737 | 3,400 | 737 |
| 2006-10-20 | 740 | 760 | 733 | 738 | 4,700 | 738 |
| 2006-10-19 | 720 | 732 | 720 | 732 | 14,200 | 732 |
| 2006-10-18 | 707 | 710 | 700 | 700 | 700 | 700 |
| 2006-10-17 | 700 | 702 | 700 | 702 | 2,500 | 702 |
| 2006-10-16 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2006-10-13 | 686 | 698 | 686 | 693 | 4,400 | 693 |
| 2006-10-11 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2006-10-10 | 683 | 687 | 683 | 685 | 500 | 685 |
| 2006-10-06 | 687 | 687 | 683 | 683 | 300 | 683 |
| 2006-10-05 | 689 | 692 | 684 | 692 | 3,700 | 692 |
| 2006-10-04 | 696 | 696 | 679 | 679 | 400 | 679 |
| 2006-10-03 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2006-10-02 | 683 | 694 | 683 | 687 | 800 | 687 |
| 2006-09-29 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-09-27 | 701 | 701 | 698 | 701 | 3,000 | 701 |
| 2006-09-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-09-15 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2006-09-13 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2006-09-12 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2006-09-08 | 751 | 751 | 751 | 751 | 24,000 | 751 |
| 2006-09-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-09-04 | 740 | 740 | 733 | 733 | 5,000 | 733 |
| 2006-09-01 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-08-31 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2006-08-30 | 721 | 721 | 710 | 710 | 14,000 | 710 |
| 2006-08-29 | 710 | 718 | 708 | 718 | 10,000 | 718 |
| 2006-08-28 | 716 | 716 | 703 | 703 | 2,000 | 703 |
| 2006-08-23 | 713 | 713 | 712 | 712 | 2,000 | 712 |
| 2006-08-22 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2006-08-21 | 706 | 708 | 706 | 708 | 2,000 | 708 |
| 2006-08-18 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2006-08-17 | 713 | 713 | 703 | 703 | 2,000 | 703 |
| 2006-08-16 | 713 | 713 | 699 | 706 | 4,000 | 706 |
| 2006-08-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-08-14 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2006-08-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-08-07 | 699 | 699 | 695 | 695 | 2,000 | 695 |
| 2006-08-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-08-01 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-07-28 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2006-07-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-07-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-07-21 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2006-07-19 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2006-07-14 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 2006-07-07 | 754 | 754 | 751 | 751 | 5,000 | 751 |
| 2006-07-06 | 769 | 769 | 769 | 769 | 4,000 | 769 |
| 2006-07-04 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2006-07-03 | 730 | 730 | 724 | 726 | 3,000 | 726 |
| 2006-06-30 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2006-06-29 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-06-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-06-27 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2006-06-26 | 732 | 732 | 729 | 729 | 3,000 | 729 |
| 2006-06-23 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2006-06-21 | 716 | 718 | 716 | 718 | 2,000 | 718 |
| 2006-06-16 | 703 | 709 | 703 | 709 | 2,000 | 709 |
| 2006-06-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-14 | 686 | 690 | 685 | 690 | 3,000 | 690 |
| 2006-06-12 | 690 | 690 | 678 | 678 | 4,000 | 678 |
| 2006-06-09 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 2006-06-07 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-06-06 | 704 | 704 | 696 | 696 | 2,000 | 696 |
| 2006-06-05 | 714 | 714 | 701 | 704 | 3,000 | 704 |
| 2006-06-02 | 714 | 714 | 706 | 714 | 10,000 | 714 |
| 2006-06-01 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 2006-05-31 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2006-05-30 | 770 | 771 | 765 | 766 | 5,000 | 766 |
| 2006-05-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-05-26 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2006-05-24 | 772 | 778 | 772 | 778 | 6,000 | 778 |
| 2006-05-19 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2006-05-17 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 2006-05-15 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 2006-05-12 | 820 | 820 | 806 | 810 | 7,000 | 810 |
| 2006-05-10 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2006-05-09 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2006-05-08 | 832 | 833 | 832 | 833 | 2,000 | 833 |
| 2006-05-02 | 833 | 838 | 833 | 838 | 5,000 | 838 |
| 2006-04-28 | 828 | 828 | 814 | 817 | 5,000 | 817 |
| 2006-04-27 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-04-26 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-04-24 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-04-21 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2006-04-19 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 2006-04-14 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2006-04-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-04-10 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2006-04-07 | 859 | 859 | 856 | 856 | 3,000 | 856 |
| 2006-04-05 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2006-04-04 | 850 | 850 | 847 | 847 | 2,000 | 847 |
| 2006-04-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-03-30 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2006-03-29 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2006-03-28 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2006-03-24 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2006-03-14 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-03-10 | 808 | 808 | 808 | 808 | 27,000 | 808 |
| 2006-03-09 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2006-03-08 | 821 | 821 | 816 | 816 | 2,000 | 816 |
| 2006-03-07 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2006-03-06 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 2006-03-03 | 840 | 840 | 821 | 821 | 5,000 | 821 |
| 2006-03-02 | 830 | 830 | 822 | 822 | 2,000 | 822 |
| 2006-02-28 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2006-02-27 | 838 | 838 | 829 | 829 | 5,000 | 829 |
| 2006-02-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-02-22 | 839 | 855 | 838 | 855 | 5,000 | 855 |
| 2006-02-21 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-02-17 | 890 | 890 | 838 | 838 | 5,000 | 838 |
| 2006-02-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-02-14 | 882 | 882 | 879 | 879 | 2,000 | 879 |
| 2006-02-13 | 890 | 890 | 880 | 884 | 3,000 | 884 |
| 2006-02-08 | 889 | 889 | 880 | 880 | 2,000 | 880 |
| 2006-02-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-02-02 | 911 | 911 | 902 | 902 | 2,000 | 902 |
| 2006-01-31 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2006-01-30 | 910 | 918 | 910 | 918 | 5,000 | 918 |
| 2006-01-27 | 934 | 934 | 920 | 920 | 2,000 | 920 |
| 2006-01-26 | 935 | 942 | 932 | 935 | 8,000 | 935 |
| 2006-01-25 | 906 | 906 | 895 | 895 | 4,000 | 895 |
| 2006-01-24 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-01-23 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2006-01-20 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2006-01-19 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2006-01-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2006-01-17 | 922 | 930 | 922 | 930 | 2,000 | 930 |
| 2006-01-16 | 916 | 916 | 909 | 913 | 5,000 | 913 |
| 2006-01-13 | 915 | 915 | 913 | 913 | 5,000 | 913 |
| 2006-01-12 | 897 | 920 | 897 | 915 | 5,000 | 915 |
| 2006-01-11 | 882 | 891 | 882 | 891 | 4,000 | 891 |
| 2006-01-10 | 876 | 887 | 876 | 881 | 3,000 | 881 |
| 2006-01-06 | 864 | 872 | 864 | 871 | 3,000 | 871 |
| 2006-01-04 | 839 | 843 | 839 | 843 | 2,000 | 843 |
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
