4362 日本精化(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	580	586	580	586	200	586
2008-12-29	566	584	566	580	2,700	580
2008-12-25	543	543	540	540	300	540
2008-12-24	517	525	517	520	600	520
2008-12-22	490	490	490	490	200	490
2008-12-18	490	521	490	520	2,700	520
2008-12-17	500	500	500	500	2,000	500
2008-12-16	504	504	504	504	400	504
2008-12-15	489	494	489	494	200	494
2008-12-12	490	490	480	480	17,800	480
2008-12-11	478	500	478	500	4,400	500
2008-12-10	429	445	429	443	1,600	443
2008-12-09	414	419	414	419	1,600	419
2008-12-08	400	424	400	424	1,100	424
2008-12-05	401	405	401	405	1,600	405
2008-12-04	403	411	403	406	4,500	406
2008-12-03	399	413	399	413	6,400	413
2008-12-02	415	415	401	401	2,100	401
2008-12-01	409	415	409	415	300	415
2008-11-28	427	427	414	414	6,300	414
2008-11-27	425	425	422	422	1,800	422
2008-11-26	428	428	425	425	3,700	425
2008-11-25	423	423	423	423	300	423
2008-11-21	404	413	404	413	1,000	413
2008-11-20	409	409	409	409	100	409
2008-11-19	414	414	414	414	100	414
2008-11-18	399	419	399	419	800	419
2008-11-17	405	408	405	408	400	408
2008-11-14	430	430	430	430	200	430
2008-11-13	394	395	394	395	1,300	395
2008-11-12	399	414	399	414	1,700	414
2008-11-11	447	447	447	447	1,200	447
2008-11-10	433	437	428	437	3,500	437
2008-11-07	398	418	398	418	1,500	418
2008-11-06	441	441	427	427	2,400	427
2008-11-05	440	446	440	446	3,000	446
2008-11-04	440	440	415	415	700	415
2008-10-31	415	420	415	420	1,900	420
2008-10-30	430	434	417	425	3,100	425
2008-10-29	422	422	417	420	1,300	420
2008-10-28	375	375	357	357	3,700	357
2008-10-27	355	355	350	350	300	350
2008-10-24	377	377	350	350	700	350
2008-10-23	395	397	395	397	2,000	397
2008-10-22	406	410	406	410	700	410
2008-10-21	441	450	441	450	2,900	450
2008-10-20	409	436	409	436	1,700	436
2008-10-17	442	444	439	444	1,900	444
2008-10-16	407	407	407	407	1,100	407
2008-10-15	427	427	427	427	100	427
2008-10-14	451	451	442	447	2,100	447
2008-10-10	425	436	425	436	600	436
2008-10-09	433	439	433	439	3,200	439
2008-10-08	458	458	458	458	200	458
2008-10-07	463	464	463	464	1,500	464
2008-10-06	461	471	461	468	2,000	468
2008-10-03	476	476	476	476	700	476
2008-10-01	511	511	504	504	600	504
2008-09-30	491	491	491	491	1,300	491
2008-09-29	495	508	495	508	2,900	508
2008-09-26	497	497	470	470	6,000	470
2008-09-25	530	530	497	497	1,500	497
2008-09-24	519	520	501	509	1,800	509
2008-09-22	545	545	536	541	1,500	541
2008-09-19	504	530	504	526	4,900	526
2008-09-18	525	525	511	511	200	511
2008-09-17	539	540	539	540	2,300	540
2008-09-16	543	544	529	529	600	529
2008-09-12	560	560	560	560	17,000	560
2008-09-11	576	576	576	576	700	576
2008-09-10	560	580	560	580	700	580
2008-09-09	568	570	561	561	2,000	561
2008-09-08	544	583	544	583	1,400	583
2008-09-05	541	551	534	534	5,200	534
2008-09-04	551	551	551	551	200	551
2008-09-03	561	570	560	570	1,300	570
2008-09-02	560	560	552	552	300	552
2008-09-01	602	602	562	562	3,700	562
2008-08-29	600	602	595	602	4,000	602
2008-08-28	577	577	557	565	2,700	565
2008-08-27	546	567	546	567	500	567
2008-08-26	556	556	556	556	100	556
2008-08-25	568	568	560	566	900	566
2008-08-22	530	550	530	548	900	548
2008-08-21	547	547	540	540	200	540
2008-08-20	547	557	547	557	200	557
2008-08-19	550	555	550	555	700	555
2008-08-18	562	569	562	569	200	569
2008-08-15	552	552	552	552	100	552
2008-08-14	558	559	558	559	800	559
2008-08-13	580	580	578	578	200	578
2008-08-08	594	614	594	605	600	605
2008-08-07	629	629	601	603	700	603
2008-08-06	628	628	619	619	400	619
2008-08-05	609	614	608	608	2,400	608
2008-08-04	607	607	590	590	1,800	590
2008-08-01	638	638	638	638	400	638
2008-07-31	649	649	638	638	600	638
2008-07-29	629	640	621	640	1,000	640
2008-07-28	663	663	659	659	1,700	659
2008-07-25	670	672	643	643	500	643
2008-07-24	676	684	676	680	800	680
2008-07-23	666	666	666	666	700	666
2008-07-22	674	674	636	636	600	636
2008-07-18	668	668	665	665	200	665
2008-07-17	675	678	668	672	6,800	672
2008-07-16	689	689	635	635	900	635
2008-07-15	612	629	612	629	900	629
2008-07-14	622	622	622	622	300	622
2008-07-11	623	635	615	632	4,300	632
2008-07-10	619	639	619	631	1,900	631
2008-07-09	618	618	609	609	500	609
2008-07-07	603	608	603	608	400	608
2008-07-04	608	608	600	603	2,400	603
2008-07-03	618	618	618	618	1,100	618
2008-07-02	601	605	601	605	400	605
2008-07-01	601	605	601	605	300	605
2008-06-30	612	612	610	610	1,600	610
2008-06-27	604	607	604	607	1,800	607
2008-06-26	635	635	624	624	1,100	624
2008-06-25	615	615	615	615	900	615
2008-06-24	617	621	617	621	300	621
2008-06-23	604	604	604	604	500	604
2008-06-20	638	638	634	634	800	634
2008-06-19	625	625	625	625	400	625
2008-06-18	647	647	639	639	400	639
2008-06-17	638	638	638	638	600	638
2008-06-16	655	655	647	647	500	647
2008-06-13	643	645	643	645	17,400	645
2008-06-12	617	659	617	653	9,200	653
2008-06-11	624	624	614	614	1,700	614
2008-06-10	610	616	610	614	500	614
2008-06-09	622	632	609	609	1,100	609
2008-06-06	649	650	632	632	900	632
2008-06-05	619	619	610	610	200	610
2008-06-04	606	638	606	638	600	638
2008-06-03	613	617	602	603	900	603
2008-06-02	610	616	610	613	400	613
2008-05-30	620	620	614	620	1,400	620
2008-05-29	607	627	607	618	1,000	618
2008-05-28	610	610	581	581	3,200	581
2008-05-27	610	610	599	605	1,500	605
2008-05-26	615	615	590	590	1,200	590
2008-05-23	602	632	602	632	400	632
2008-05-22	607	611	607	611	3,400	611
2008-05-21	642	642	605	605	900	605
2008-05-20	631	633	631	633	200	633
2008-05-19	623	631	617	631	2,000	631
2008-05-16	606	620	606	613	2,600	613
2008-05-15	600	620	600	616	1,600	616
2008-05-14	582	600	582	600	700	600
2008-05-13	564	572	564	572	300	572
2008-05-12	569	571	569	571	200	571
2008-05-09	577	579	573	579	2,000	579
2008-05-08	579	584	572	572	1,900	572
2008-05-07	584	593	583	592	4,000	592
2008-05-02	557	567	554	564	2,800	564
2008-05-01	563	563	547	547	1,500	547
2008-04-30	557	558	555	558	1,400	558
2008-04-28	564	564	550	560	4,900	560
2008-04-25	559	579	557	557	3,800	557
2008-04-24	532	533	523	523	1,200	523
2008-04-23	526	530	522	522	700	522
2008-04-22	523	523	523	523	300	523
2008-04-21	525	534	524	533	1,300	533
2008-04-18	526	530	521	529	1,000	529
2008-04-17	526	528	520	528	1,900	528
2008-04-16	530	530	527	527	400	527
2008-04-15	514	528	506	520	500	520
2008-04-14	545	545	505	530	1,700	530
2008-04-11	545	545	539	539	1,800	539
2008-04-10	547	547	547	547	500	547
2008-04-09	564	594	548	548	1,100	548
2008-04-08	555	560	554	554	500	554
2008-04-07	550	571	550	571	700	571
2008-04-04	582	582	565	567	1,300	567
2008-04-03	576	576	546	572	700	572
2008-04-02	557	578	557	578	600	578
2008-04-01	562	564	556	556	2,200	556
2008-03-31	572	572	572	572	300	572
2008-03-28	586	586	577	582	2,700	582
2008-03-27	586	594	584	584	600	584
2008-03-26	578	578	566	566	300	566
2008-03-25	587	596	587	596	2,100	596
2008-03-24	596	596	577	577	1,500	577
2008-03-19	545	548	535	543	1,700	543
2008-03-18	534	538	534	538	500	538
2008-03-17	560	560	527	527	400	527
2008-03-14	578	578	563	563	28,900	563
2008-03-13	598	598	576	576	2,400	576
2008-03-12	624	624	593	607	4,800	607
2008-03-11	646	646	646	646	400	646
2008-03-10	657	657	657	657	500	657
2008-03-07	687	687	665	665	400	665
2008-03-06	694	695	689	695	500	695
2008-03-05	689	689	689	689	1,300	689
2008-03-04	706	726	696	699	4,300	699
2008-03-03	751	751	698	698	2,300	698
2008-02-29	751	751	751	751	1,500	751
2008-02-28	780	780	760	760	6,400	760
2008-02-27	781	781	767	773	1,200	773
2008-02-26	771	771	771	771	500	771
2008-02-25	778	778	778	778	1,500	778
2008-02-22	763	769	763	769	500	769
2008-02-21	773	779	772	779	500	779
2008-02-20	786	786	779	779	5,200	779
2008-02-19	802	802	790	795	7,400	795
2008-02-18	806	806	792	792	6,900	792
2008-02-15	815	815	799	799	3,300	799
2008-02-14	809	815	802	813	1,500	813
2008-02-13	800	810	800	801	1,600	801
2008-02-12	803	814	800	800	1,100	800
2008-02-08	805	813	805	813	600	813
2008-02-07	799	807	799	803	1,400	803
2008-02-06	802	804	802	802	1,800	802
2008-02-05	832	842	832	842	300	842
2008-02-04	830	852	830	852	4,100	852
2008-02-01	800	800	800	800	200	800
2008-01-31	810	810	810	810	2,000	810
2008-01-30	834	834	808	810	3,200	810
2008-01-29	814	824	804	824	700	824
2008-01-28	823	833	814	814	5,100	814
2008-01-25	834	834	804	813	800	813
2008-01-24	788	834	788	834	2,400	834
2008-01-23	781	790	781	788	2,900	788
2008-01-22	796	797	781	781	10,500	781
2008-01-21	804	804	799	799	6,000	799
2008-01-18	799	812	799	807	3,000	807
2008-01-17	805	812	801	808	3,000	808
2008-01-16	809	809	798	798	9,800	798
2008-01-15	803	814	803	811	1,900	811
2008-01-11	833	833	813	813	5,500	813
2008-01-10	824	832	823	823	1,500	823
2008-01-09	805	828	802	828	5,400	828
2008-01-08	792	803	792	803	5,300	803
2008-01-07	799	803	790	802	4,500	802
2008-01-04	805	805	775	775	8,400	775

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