4362 日本精化(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 681 | 682 | 659 | 673 | 3,800 | 673 |
| 2009-12-29 | 688 | 688 | 677 | 684 | 2,000 | 684 |
| 2009-12-28 | 704 | 714 | 689 | 689 | 2,100 | 689 |
| 2009-12-25 | 706 | 706 | 701 | 701 | 800 | 701 |
| 2009-12-24 | 704 | 704 | 696 | 696 | 3,400 | 696 |
| 2009-12-22 | 719 | 719 | 694 | 694 | 800 | 694 |
| 2009-12-21 | 735 | 735 | 727 | 727 | 700 | 727 |
| 2009-12-18 | 734 | 734 | 730 | 730 | 1,500 | 730 |
| 2009-12-17 | 740 | 750 | 734 | 734 | 1,400 | 734 |
| 2009-12-16 | 768 | 768 | 745 | 745 | 2,600 | 745 |
| 2009-12-15 | 753 | 753 | 736 | 738 | 1,000 | 738 |
| 2009-12-14 | 753 | 753 | 743 | 743 | 200 | 743 |
| 2009-12-11 | 769 | 769 | 749 | 757 | 15,200 | 757 |
| 2009-12-10 | 767 | 767 | 749 | 749 | 2,200 | 749 |
| 2009-12-09 | 733 | 753 | 733 | 753 | 500 | 753 |
| 2009-12-08 | 728 | 755 | 728 | 741 | 4,200 | 741 |
| 2009-12-07 | 718 | 721 | 706 | 714 | 5,600 | 714 |
| 2009-12-04 | 709 | 718 | 705 | 708 | 3,000 | 708 |
| 2009-12-03 | 694 | 708 | 694 | 702 | 1,300 | 702 |
| 2009-12-02 | 713 | 715 | 694 | 694 | 4,300 | 694 |
| 2009-12-01 | 688 | 715 | 684 | 703 | 4,200 | 703 |
| 2009-11-30 | 698 | 698 | 693 | 693 | 2,600 | 693 |
| 2009-11-27 | 725 | 725 | 671 | 671 | 2,000 | 671 |
| 2009-11-26 | 710 | 715 | 709 | 715 | 900 | 715 |
| 2009-11-25 | 719 | 719 | 703 | 710 | 1,300 | 710 |
| 2009-11-24 | 729 | 729 | 729 | 729 | 1,300 | 729 |
| 2009-11-20 | 718 | 718 | 709 | 709 | 1,200 | 709 |
| 2009-11-19 | 724 | 742 | 719 | 735 | 2,000 | 735 |
| 2009-11-18 | 760 | 772 | 760 | 771 | 400 | 771 |
| 2009-11-17 | 768 | 780 | 768 | 769 | 2,500 | 769 |
| 2009-11-16 | 807 | 807 | 805 | 805 | 600 | 805 |
| 2009-11-13 | 803 | 818 | 803 | 818 | 1,700 | 818 |
| 2009-11-12 | 795 | 811 | 795 | 807 | 1,700 | 807 |
| 2009-11-11 | 810 | 810 | 805 | 805 | 600 | 805 |
| 2009-11-10 | 807 | 816 | 806 | 815 | 2,700 | 815 |
| 2009-11-09 | 750 | 790 | 750 | 787 | 2,200 | 787 |
| 2009-11-06 | 795 | 795 | 760 | 763 | 3,000 | 763 |
| 2009-11-05 | 808 | 808 | 795 | 795 | 1,800 | 795 |
| 2009-11-04 | 815 | 825 | 815 | 818 | 1,200 | 818 |
| 2009-11-02 | 816 | 829 | 816 | 822 | 3,700 | 822 |
| 2009-10-30 | 843 | 846 | 834 | 846 | 700 | 846 |
| 2009-10-29 | 856 | 856 | 841 | 853 | 1,400 | 853 |
| 2009-10-28 | 903 | 906 | 856 | 856 | 5,600 | 856 |
| 2009-10-27 | 909 | 909 | 861 | 873 | 2,300 | 873 |
| 2009-10-26 | 897 | 907 | 896 | 902 | 1,700 | 902 |
| 2009-10-23 | 899 | 899 | 887 | 887 | 2,000 | 887 |
| 2009-10-22 | 877 | 900 | 871 | 900 | 2,500 | 900 |
| 2009-10-21 | 887 | 911 | 887 | 892 | 7,800 | 892 |
| 2009-10-20 | 881 | 881 | 855 | 867 | 2,400 | 867 |
| 2009-10-19 | 899 | 899 | 883 | 891 | 1,500 | 891 |
| 2009-10-16 | 907 | 907 | 892 | 892 | 1,000 | 892 |
| 2009-10-15 | 896 | 914 | 891 | 897 | 8,100 | 897 |
| 2009-10-14 | 861 | 896 | 861 | 896 | 8,200 | 896 |
| 2009-10-13 | 870 | 873 | 863 | 871 | 1,500 | 871 |
| 2009-10-09 | 866 | 866 | 840 | 850 | 7,400 | 850 |
| 2009-10-08 | 812 | 863 | 812 | 863 | 8,400 | 863 |
| 2009-10-07 | 759 | 806 | 759 | 802 | 2,200 | 802 |
| 2009-10-06 | 751 | 762 | 751 | 759 | 700 | 759 |
| 2009-10-05 | 738 | 749 | 738 | 749 | 600 | 749 |
| 2009-10-02 | 757 | 757 | 748 | 748 | 1,300 | 748 |
| 2009-10-01 | 781 | 791 | 775 | 777 | 1,700 | 777 |
| 2009-09-30 | 752 | 781 | 752 | 781 | 3,500 | 781 |
| 2009-09-29 | 799 | 809 | 770 | 770 | 6,200 | 770 |
| 2009-09-28 | 829 | 829 | 789 | 789 | 4,200 | 789 |
| 2009-09-25 | 825 | 825 | 819 | 819 | 600 | 819 |
| 2009-09-24 | 825 | 835 | 825 | 831 | 2,000 | 831 |
| 2009-09-18 | 820 | 828 | 810 | 825 | 2,800 | 825 |
| 2009-09-17 | 830 | 830 | 828 | 830 | 1,500 | 830 |
| 2009-09-16 | 835 | 835 | 810 | 810 | 1,800 | 810 |
| 2009-09-15 | 846 | 846 | 823 | 835 | 1,400 | 835 |
| 2009-09-14 | 855 | 855 | 828 | 831 | 1,800 | 831 |
| 2009-09-11 | 862 | 864 | 855 | 855 | 16,100 | 855 |
| 2009-09-10 | 902 | 902 | 877 | 886 | 2,500 | 886 |
| 2009-09-09 | 884 | 908 | 879 | 908 | 3,300 | 908 |
| 2009-09-08 | 876 | 879 | 864 | 879 | 3,500 | 879 |
| 2009-09-07 | 870 | 876 | 870 | 876 | 1,900 | 876 |
| 2009-09-04 | 857 | 880 | 845 | 860 | 4,400 | 860 |
| 2009-09-03 | 864 | 874 | 863 | 863 | 5,000 | 863 |
| 2009-09-02 | 848 | 875 | 848 | 873 | 5,400 | 873 |
| 2009-09-01 | 849 | 882 | 849 | 878 | 14,000 | 878 |
| 2009-08-31 | 910 | 915 | 865 | 887 | 10,200 | 887 |
| 2009-08-28 | 909 | 924 | 898 | 906 | 6,900 | 906 |
| 2009-08-27 | 904 | 928 | 880 | 922 | 31,300 | 922 |
| 2009-08-26 | 821 | 846 | 818 | 846 | 14,700 | 846 |
| 2009-08-25 | 841 | 843 | 826 | 831 | 4,500 | 831 |
| 2009-08-24 | 835 | 840 | 810 | 840 | 19,100 | 840 |
| 2009-08-21 | 799 | 845 | 797 | 815 | 29,500 | 815 |
| 2009-08-20 | 709 | 800 | 709 | 794 | 17,600 | 794 |
| 2009-08-19 | 613 | 683 | 613 | 683 | 600 | 683 |
| 2009-08-18 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2009-08-17 | 614 | 614 | 612 | 612 | 500 | 612 |
| 2009-08-14 | 611 | 615 | 609 | 612 | 2,400 | 612 |
| 2009-08-13 | 611 | 611 | 611 | 611 | 200 | 611 |
| 2009-08-12 | 610 | 610 | 610 | 610 | 1,700 | 610 |
| 2009-08-11 | 624 | 624 | 615 | 615 | 400 | 615 |
| 2009-08-10 | 610 | 614 | 605 | 614 | 600 | 614 |
| 2009-08-07 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2009-08-06 | 612 | 612 | 608 | 608 | 400 | 608 |
| 2009-08-05 | 619 | 619 | 601 | 601 | 800 | 601 |
| 2009-08-04 | 611 | 619 | 611 | 619 | 500 | 619 |
| 2009-08-03 | 608 | 608 | 608 | 608 | 200 | 608 |
| 2009-07-31 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2009-07-30 | 605 | 611 | 605 | 611 | 300 | 611 |
| 2009-07-29 | 621 | 633 | 615 | 615 | 3,900 | 615 |
| 2009-07-28 | 587 | 591 | 583 | 583 | 1,100 | 583 |
| 2009-07-27 | 572 | 583 | 572 | 583 | 600 | 583 |
| 2009-07-24 | 575 | 575 | 556 | 562 | 700 | 562 |
| 2009-07-23 | 568 | 568 | 565 | 565 | 400 | 565 |
| 2009-07-22 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2009-07-21 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2009-07-17 | 590 | 590 | 565 | 566 | 1,100 | 566 |
| 2009-07-16 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-07-15 | 580 | 589 | 580 | 589 | 500 | 589 |
| 2009-07-14 | 580 | 602 | 580 | 602 | 1,200 | 602 |
| 2009-07-13 | 619 | 624 | 589 | 589 | 700 | 589 |
| 2009-07-10 | 560 | 560 | 560 | 560 | 2,100 | 560 |
| 2009-07-09 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2009-07-08 | 561 | 561 | 555 | 558 | 600 | 558 |
| 2009-07-07 | 564 | 571 | 564 | 571 | 700 | 571 |
| 2009-07-06 | 559 | 564 | 559 | 564 | 800 | 564 |
| 2009-07-03 | 548 | 557 | 548 | 557 | 500 | 557 |
| 2009-07-02 | 567 | 567 | 554 | 554 | 1,200 | 554 |
| 2009-07-01 | 551 | 561 | 551 | 553 | 900 | 553 |
| 2009-06-30 | 555 | 566 | 555 | 566 | 1,300 | 566 |
| 2009-06-29 | 553 | 565 | 545 | 545 | 2,700 | 545 |
| 2009-06-26 | 540 | 548 | 540 | 543 | 2,100 | 543 |
| 2009-06-25 | 545 | 545 | 538 | 544 | 1,300 | 544 |
| 2009-06-24 | 541 | 549 | 536 | 536 | 7,900 | 536 |
| 2009-06-23 | 520 | 521 | 520 | 521 | 700 | 521 |
| 2009-06-22 | 523 | 533 | 523 | 524 | 1,300 | 524 |
| 2009-06-19 | 522 | 522 | 520 | 520 | 800 | 520 |
| 2009-06-18 | 527 | 532 | 526 | 532 | 600 | 532 |
| 2009-06-17 | 517 | 536 | 517 | 532 | 600 | 532 |
| 2009-06-16 | 545 | 545 | 518 | 518 | 3,900 | 518 |
| 2009-06-15 | 538 | 538 | 538 | 538 | 700 | 538 |
| 2009-06-12 | 547 | 547 | 532 | 535 | 15,800 | 535 |
| 2009-06-11 | 533 | 533 | 524 | 527 | 600 | 527 |
| 2009-06-10 | 521 | 533 | 521 | 523 | 1,100 | 523 |
| 2009-06-09 | 529 | 529 | 529 | 529 | 500 | 529 |
| 2009-06-08 | 558 | 558 | 538 | 538 | 900 | 538 |
| 2009-06-05 | 546 | 555 | 516 | 548 | 6,500 | 548 |
| 2009-06-04 | 543 | 548 | 543 | 548 | 600 | 548 |
| 2009-06-03 | 555 | 560 | 546 | 553 | 9,200 | 553 |
| 2009-06-02 | 519 | 565 | 517 | 539 | 10,100 | 539 |
| 2009-06-01 | 508 | 519 | 508 | 519 | 600 | 519 |
| 2009-05-29 | 513 | 513 | 506 | 508 | 1,100 | 508 |
| 2009-05-28 | 522 | 523 | 513 | 520 | 2,200 | 520 |
| 2009-05-27 | 514 | 535 | 514 | 516 | 900 | 516 |
| 2009-05-26 | 513 | 519 | 509 | 515 | 700 | 515 |
| 2009-05-25 | 517 | 520 | 517 | 517 | 800 | 517 |
| 2009-05-22 | 515 | 525 | 515 | 517 | 500 | 517 |
| 2009-05-21 | 513 | 516 | 513 | 516 | 400 | 516 |
| 2009-05-20 | 529 | 533 | 523 | 533 | 2,100 | 533 |
| 2009-05-19 | 527 | 527 | 519 | 519 | 1,200 | 519 |
| 2009-05-18 | 517 | 517 | 507 | 507 | 700 | 507 |
| 2009-05-15 | 509 | 513 | 509 | 513 | 1,400 | 513 |
| 2009-05-14 | 523 | 523 | 509 | 509 | 1,300 | 509 |
| 2009-05-13 | 536 | 536 | 533 | 533 | 600 | 533 |
| 2009-05-12 | 524 | 525 | 524 | 525 | 400 | 525 |
| 2009-05-11 | 529 | 534 | 524 | 534 | 1,700 | 534 |
| 2009-05-08 | 524 | 528 | 524 | 526 | 700 | 526 |
| 2009-05-07 | 523 | 537 | 518 | 524 | 2,300 | 524 |
| 2009-05-01 | 515 | 524 | 499 | 503 | 2,400 | 503 |
| 2009-04-30 | 528 | 528 | 513 | 513 | 1,400 | 513 |
| 2009-04-28 | 511 | 521 | 501 | 501 | 3,200 | 501 |
| 2009-04-27 | 508 | 508 | 498 | 498 | 500 | 498 |
| 2009-04-24 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-04-23 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2009-04-22 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2009-04-21 | 488 | 493 | 488 | 491 | 1,800 | 491 |
| 2009-04-20 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2009-04-17 | 502 | 512 | 502 | 508 | 1,000 | 508 |
| 2009-04-16 | 527 | 528 | 511 | 518 | 500 | 518 |
| 2009-04-15 | 511 | 517 | 511 | 517 | 700 | 517 |
| 2009-04-14 | 500 | 501 | 500 | 501 | 600 | 501 |
| 2009-04-13 | 505 | 509 | 495 | 509 | 300 | 509 |
| 2009-04-10 | 503 | 515 | 502 | 510 | 1,200 | 510 |
| 2009-04-09 | 504 | 504 | 498 | 498 | 200 | 498 |
| 2009-04-08 | 500 | 502 | 493 | 493 | 500 | 493 |
| 2009-04-07 | 517 | 517 | 517 | 517 | 600 | 517 |
| 2009-04-06 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-04-03 | 529 | 529 | 519 | 519 | 600 | 519 |
| 2009-04-02 | 537 | 537 | 527 | 527 | 700 | 527 |
| 2009-04-01 | 509 | 509 | 500 | 500 | 400 | 500 |
| 2009-03-31 | 528 | 528 | 509 | 516 | 2,000 | 516 |
| 2009-03-30 | 552 | 564 | 535 | 535 | 2,800 | 535 |
| 2009-03-27 | 556 | 556 | 536 | 545 | 1,700 | 545 |
| 2009-03-26 | 517 | 550 | 517 | 550 | 1,200 | 550 |
| 2009-03-25 | 510 | 537 | 510 | 537 | 3,200 | 537 |
| 2009-03-24 | 501 | 504 | 500 | 504 | 4,200 | 504 |
| 2009-03-23 | 511 | 511 | 503 | 503 | 2,100 | 503 |
| 2009-03-19 | 499 | 499 | 482 | 486 | 900 | 486 |
| 2009-03-18 | 490 | 494 | 489 | 494 | 1,600 | 494 |
| 2009-03-17 | 492 | 492 | 490 | 490 | 2,100 | 490 |
| 2009-03-16 | 497 | 497 | 492 | 497 | 2,900 | 497 |
| 2009-03-13 | 480 | 487 | 477 | 487 | 20,100 | 487 |
| 2009-03-12 | 488 | 488 | 488 | 488 | 3,600 | 488 |
| 2009-03-11 | 485 | 486 | 480 | 486 | 900 | 486 |
| 2009-03-10 | 461 | 470 | 461 | 470 | 700 | 470 |
| 2009-03-09 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2009-03-06 | 483 | 486 | 483 | 486 | 3,700 | 486 |
| 2009-03-05 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2009-03-04 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-03-03 | 466 | 486 | 466 | 485 | 500 | 485 |
| 2009-03-02 | 504 | 513 | 501 | 501 | 2,400 | 501 |
| 2009-02-27 | 482 | 489 | 482 | 489 | 500 | 489 |
| 2009-02-26 | 469 | 473 | 469 | 472 | 1,100 | 472 |
| 2009-02-25 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2009-02-24 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2009-02-23 | 449 | 464 | 449 | 464 | 300 | 464 |
| 2009-02-20 | 471 | 474 | 471 | 474 | 1,500 | 474 |
| 2009-02-19 | 465 | 469 | 465 | 469 | 1,800 | 469 |
| 2009-02-18 | 435 | 446 | 435 | 446 | 1,100 | 446 |
| 2009-02-17 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-02-16 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-02-13 | 428 | 435 | 428 | 435 | 400 | 435 |
| 2009-02-12 | 422 | 426 | 422 | 426 | 200 | 426 |
| 2009-02-10 | 433 | 433 | 425 | 425 | 500 | 425 |
| 2009-02-09 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-02-06 | 424 | 424 | 424 | 424 | 400 | 424 |
| 2009-02-05 | 430 | 430 | 424 | 424 | 1,800 | 424 |
| 2009-02-04 | 418 | 428 | 418 | 425 | 1,100 | 425 |
| 2009-02-03 | 417 | 427 | 417 | 418 | 900 | 418 |
| 2009-02-02 | 417 | 420 | 417 | 420 | 500 | 420 |
| 2009-01-30 | 442 | 442 | 422 | 422 | 1,900 | 422 |
| 2009-01-29 | 439 | 444 | 438 | 440 | 5,600 | 440 |
| 2009-01-28 | 436 | 442 | 422 | 434 | 4,600 | 434 |
| 2009-01-27 | 435 | 435 | 425 | 426 | 500 | 426 |
| 2009-01-26 | 413 | 424 | 413 | 424 | 800 | 424 |
| 2009-01-23 | 430 | 430 | 418 | 418 | 500 | 418 |
| 2009-01-22 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-01-21 | 448 | 448 | 445 | 445 | 1,000 | 445 |
| 2009-01-20 | 465 | 465 | 458 | 458 | 400 | 458 |
| 2009-01-19 | 466 | 470 | 465 | 466 | 900 | 466 |
| 2009-01-16 | 447 | 466 | 447 | 466 | 1,300 | 466 |
| 2009-01-15 | 458 | 458 | 452 | 457 | 3,900 | 457 |
| 2009-01-14 | 488 | 488 | 468 | 468 | 1,300 | 468 |
| 2009-01-13 | 500 | 512 | 491 | 491 | 3,600 | 491 |
| 2009-01-09 | 564 | 564 | 530 | 530 | 1,500 | 530 |
| 2009-01-08 | 588 | 588 | 549 | 554 | 2,300 | 554 |
| 2009-01-07 | 573 | 589 | 573 | 589 | 1,300 | 589 |
| 2009-01-06 | 575 | 586 | 574 | 579 | 800 | 579 |
| 2009-01-05 | 640 | 640 | 640 | 640 | 200 | 640 |
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
