4362 日本精化(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	832	832	815	815	5,300	815
2007-12-27	846	846	846	846	100	846
2007-12-26	842	842	838	841	1,400	841
2007-12-25	838	841	837	841	2,300	841
2007-12-21	847	847	827	838	5,800	838
2007-12-20	840	849	840	849	400	849
2007-12-19	836	836	830	830	3,700	830
2007-12-18	830	834	823	834	2,100	834
2007-12-17	824	831	824	830	1,900	830
2007-12-14	828	834	826	831	23,400	831
2007-12-13	829	831	817	825	7,500	825
2007-12-12	823	834	813	834	5,200	834
2007-12-11	833	833	823	823	3,000	823
2007-12-10	822	829	822	824	700	824
2007-12-07	799	819	799	802	2,800	802
2007-12-06	799	799	790	799	2,600	799
2007-12-05	784	794	766	791	3,000	791
2007-12-04	786	787	777	782	2,100	782
2007-12-03	791	804	790	804	1,200	804
2007-11-30	797	807	781	790	10,300	790
2007-11-29	788	794	782	794	6,300	794
2007-11-28	790	790	780	780	2,100	780
2007-11-27	755	784	755	782	4,700	782
2007-11-26	773	773	763	765	1,100	765
2007-11-22	755	767	755	767	2,000	767
2007-11-21	763	763	755	755	1,600	755
2007-11-20	761	763	759	762	1,100	762
2007-11-19	758	760	758	760	700	760
2007-11-16	766	766	748	758	1,500	758
2007-11-15	771	771	761	770	2,800	770
2007-11-14	739	777	739	770	1,700	770
2007-11-13	755	755	737	737	2,400	737
2007-11-12	739	751	739	744	900	744
2007-11-09	771	773	749	749	7,300	749
2007-11-08	755	765	751	751	1,600	751
2007-11-07	781	781	765	765	2,200	765
2007-11-06	780	780	780	780	100	780
2007-11-05	799	799	777	777	400	777
2007-11-02	820	820	788	788	2,600	788
2007-11-01	804	831	804	820	2,500	820
2007-10-31	790	800	790	800	1,600	800
2007-10-30	778	779	770	770	3,100	770
2007-10-29	779	783	764	779	5,900	779
2007-10-26	789	789	759	769	1,600	769
2007-10-25	771	787	768	769	1,800	769
2007-10-24	776	780	768	780	900	780
2007-10-23	772	781	772	779	600	779
2007-10-22	784	789	776	782	2,500	782
2007-10-19	800	804	792	794	1,100	794
2007-10-18	800	819	800	819	1,500	819
2007-10-17	810	816	801	801	2,000	801
2007-10-16	823	837	823	835	800	835
2007-10-15	823	835	822	823	2,300	823
2007-10-12	832	841	822	822	3,600	822
2007-10-11	838	841	837	841	5,500	841
2007-10-10	830	840	830	832	1,700	832
2007-10-09	832	839	830	830	700	830
2007-10-05	842	847	822	822	5,600	822
2007-10-04	845	850	837	837	1,700	837
2007-10-03	849	855	848	855	4,800	855
2007-10-02	849	853	839	844	2,400	844
2007-10-01	850	850	849	849	200	849
2007-09-28	854	854	844	851	2,000	851
2007-09-27	846	851	846	850	2,900	850
2007-09-26	842	845	842	845	1,700	845
2007-09-21	824	855	824	855	2,400	855
2007-09-20	849	850	830	844	1,500	844
2007-09-19	826	839	825	839	2,600	839
2007-09-14	837	837	825	825	24,800	825
2007-09-13	824	831	824	827	1,200	827
2007-09-12	832	838	825	825	2,100	825
2007-09-11	834	834	812	831	1,200	831
2007-09-10	825	835	824	824	1,400	824
2007-09-07	826	826	825	825	300	825
2007-09-06	830	836	830	836	1,200	836
2007-09-05	834	834	834	834	200	834
2007-09-03	840	840	840	840	100	840
2007-08-31	824	841	824	841	1,100	841
2007-08-30	826	826	824	825	500	825
2007-08-29	815	816	815	816	300	816
2007-08-28	847	847	834	838	3,500	838
2007-08-27	837	839	824	827	1,200	827
2007-08-24	809	811	807	809	1,400	809
2007-08-23	800	808	796	808	1,600	808
2007-08-22	800	800	800	800	200	800
2007-08-21	798	799	795	799	900	799
2007-08-20	810	810	785	785	3,000	785
2007-08-17	808	808	780	780	400	780
2007-08-16	814	815	811	814	1,800	814
2007-08-15	817	821	817	821	300	821
2007-08-14	818	830	818	829	3,200	829
2007-08-13	822	829	821	828	700	828
2007-08-10	823	829	822	822	900	822
2007-08-09	848	849	832	833	3,800	833
2007-08-08	836	840	836	840	900	840
2007-08-07	846	846	835	837	1,400	837
2007-08-06	830	855	830	855	1,300	855
2007-08-03	842	843	835	839	4,100	839
2007-08-02	833	840	833	840	3,000	840
2007-08-01	830	844	830	833	2,100	833
2007-07-31	835	836	831	836	5,400	836
2007-07-30	839	839	837	837	3,600	837
2007-07-27	836	844	835	840	2,100	840
2007-07-26	849	853	846	846	1,500	846
2007-07-25	849	855	849	849	1,500	849
2007-07-24	854	855	852	853	1,800	853
2007-07-23	857	857	851	851	300	851
2007-07-20	859	860	856	856	700	856
2007-07-19	851	862	851	860	1,300	860
2007-07-18	866	866	845	850	4,300	850
2007-07-17	868	868	856	856	6,100	856
2007-07-13	855	855	849	849	2,400	849
2007-07-12	852	852	843	848	6,700	848
2007-07-11	844	852	842	842	1,300	842
2007-07-10	846	850	844	846	3,600	846
2007-07-09	849	851	839	847	6,400	847
2007-07-06	855	856	849	849	1,100	849
2007-07-05	859	859	859	859	500	859
2007-07-04	868	868	860	860	300	860
2007-07-03	852	860	852	860	700	860
2007-07-02	854	860	854	859	1,000	859
2007-06-29	860	866	860	866	1,100	866
2007-06-28	866	867	859	859	1,900	859
2007-06-27	860	861	854	857	900	857
2007-06-26	861	862	859	859	700	859
2007-06-25	860	860	856	856	1,800	856
2007-06-22	868	868	863	863	500	863
2007-06-21	849	868	849	868	700	868
2007-06-20	860	860	851	853	2,000	853
2007-06-19	857	858	850	858	1,500	858
2007-06-18	870	870	851	858	6,600	858
2007-06-15	868	868	868	868	100	868
2007-06-13	864	866	857	857	2,500	857
2007-06-12	866	866	866	866	900	866
2007-06-11	874	874	868	868	1,500	868
2007-06-08	874	874	863	864	26,300	864
2007-06-07	879	879	868	871	2,300	871
2007-06-06	870	872	870	872	500	872
2007-06-05	873	880	873	880	4,400	880
2007-06-04	870	885	870	875	2,200	875
2007-06-01	860	868	860	868	3,100	868
2007-05-31	865	870	865	870	900	870
2007-05-30	863	863	854	854	4,200	854
2007-05-29	865	865	861	862	600	862
2007-05-28	869	869	869	869	100	869
2007-05-25	864	864	844	853	2,500	853
2007-05-24	861	866	855	864	2,500	864
2007-05-23	865	865	858	861	900	861
2007-05-22	849	857	849	855	1,800	855
2007-05-21	859	859	855	855	600	855
2007-05-18	853	854	852	852	2,600	852
2007-05-17	865	865	856	858	900	858
2007-05-16	858	865	857	865	4,100	865
2007-05-15	856	865	849	863	4,100	863
2007-05-14	867	867	867	867	600	867
2007-05-11	866	867	864	865	2,200	865
2007-05-10	870	870	865	865	600	865
2007-05-09	860	869	860	869	3,900	869
2007-05-08	874	874	864	870	1,800	870
2007-05-07	868	870	867	870	1,900	870
2007-05-02	873	874	867	867	6,200	867
2007-05-01	871	871	866	866	6,200	866
2007-04-27	869	873	861	861	4,400	861
2007-04-26	875	875	869	873	2,600	873
2007-04-25	870	875	868	874	12,200	874
2007-04-24	880	880	868	876	35,200	876
2007-04-23	810	813	792	801	2,800	801
2007-04-20	806	811	806	810	900	810
2007-04-19	825	826	814	826	3,000	826
2007-04-18	832	832	826	826	1,400	826
2007-04-17	834	834	819	819	2,700	819
2007-04-16	835	835	822	832	1,200	832
2007-04-13	830	830	819	822	2,100	822
2007-04-12	822	831	822	831	2,900	831
2007-04-11	833	833	826	826	2,600	826
2007-04-10	836	836	831	834	400	834
2007-04-09	840	840	830	836	1,700	836
2007-04-06	832	832	830	830	400	830
2007-04-05	835	839	831	831	2,800	831
2007-04-04	837	845	836	845	600	845
2007-04-03	850	850	847	847	800	847
2007-04-02	847	847	845	845	600	845
2007-03-30	845	845	845	845	200	845
2007-03-29	836	836	836	836	500	836
2007-03-28	848	850	836	836	1,200	836
2007-03-27	844	844	841	841	2,300	841
2007-03-26	832	839	832	839	2,400	839
2007-03-23	829	833	829	832	400	832
2007-03-22	830	840	821	825	1,000	825
2007-03-20	830	830	823	823	400	823
2007-03-19	815	828	815	820	4,800	820
2007-03-16	840	840	825	825	2,600	825
2007-03-15	833	844	823	840	1,600	840
2007-03-14	839	839	823	823	6,500	823
2007-03-13	828	829	828	829	1,000	829
2007-03-12	830	837	830	837	500	837
2007-03-09	814	822	812	812	21,900	812
2007-03-08	810	824	805	824	1,800	824
2007-03-07	821	829	803	804	3,600	804
2007-03-06	811	821	811	811	800	811
2007-03-05	817	823	803	811	4,300	811
2007-03-02	817	839	817	839	700	839
2007-03-01	813	828	813	818	3,100	818
2007-02-28	815	825	805	823	2,500	823
2007-02-27	848	848	835	835	400	835
2007-02-26	844	848	840	848	2,800	848
2007-02-23	846	850	843	848	5,200	848
2007-02-22	839	841	838	841	3,700	841
2007-02-21	809	837	809	837	1,100	837
2007-02-20	830	830	819	819	800	819
2007-02-19	826	840	826	830	1,500	830
2007-02-16	824	824	813	813	400	813
2007-02-15	815	823	810	822	7,600	822
2007-02-14	820	820	811	811	2,500	811
2007-02-13	819	820	800	811	2,600	811
2007-02-09	812	830	803	824	9,000	824
2007-02-08	821	822	797	797	1,300	797
2007-02-07	829	829	805	805	700	805
2007-02-06	811	819	811	819	600	819
2007-02-05	832	832	807	807	2,100	807
2007-02-02	829	829	817	823	1,800	823
2007-02-01	822	835	805	827	5,600	827
2007-01-31	812	815	802	815	1,100	815
2007-01-30	815	825	815	822	4,600	822
2007-01-29	830	830	816	816	4,100	816
2007-01-26	807	815	798	815	1,800	815
2007-01-25	830	830	802	807	3,700	807
2007-01-24	836	836	826	832	3,000	832
2007-01-23	812	823	812	818	6,000	818
2007-01-22	800	811	800	811	2,100	811
2007-01-19	798	802	796	796	2,700	796
2007-01-18	780	792	780	790	800	790
2007-01-17	790	790	776	780	2,600	780
2007-01-16	771	789	770	785	4,000	785
2007-01-15	767	780	764	771	6,600	771
2007-01-12	755	766	755	766	2,400	766
2007-01-11	765	765	751	753	2,900	753
2007-01-10	763	763	746	749	6,700	749
2007-01-09	759	761	752	758	5,300	758
2007-01-05	756	759	749	749	5,900	749
2007-01-04	751	760	748	760	1,200	760

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