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
