4362 日本精化(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	905	905	895	905	11,600	905
2015-12-29	892	893	881	891	6,100	891
2015-12-28	868	890	862	890	10,000	890
2015-12-25	865	868	841	856	25,900	856
2015-12-24	891	891	863	873	35,300	873
2015-12-22	874	899	870	876	20,600	876
2015-12-21	891	905	881	884	14,800	884
2015-12-18	934	934	899	906	14,000	906
2015-12-17	929	935	923	929	10,000	929
2015-12-16	903	919	900	911	24,900	911
2015-12-15	914	930	900	901	20,200	901
2015-12-14	924	932	911	928	28,100	928
2015-12-11	979	994	939	949	80,100	949
2015-12-10	961	965	955	965	60,000	965
2015-12-09	944	965	939	960	43,200	960
2015-12-08	934	957	933	946	47,200	946
2015-12-07	920	937	920	927	18,300	927
2015-12-04	921	926	914	917	16,300	917
2015-12-03	925	937	925	936	10,000	936
2015-12-02	945	945	924	934	11,000	934
2015-12-01	946	948	900	945	13,800	945
2015-11-30	946	946	941	945	3,600	945
2015-11-27	937	944	930	941	10,300	941
2015-11-26	935	936	932	932	5,300	932
2015-11-25	941	944	932	933	12,000	933
2015-11-24	944	945	939	945	14,000	945
2015-11-20	944	944	938	943	6,900	943
2015-11-19	939	947	931	941	13,000	941
2015-11-18	946	946	937	942	5,500	942
2015-11-17	945	945	932	944	12,700	944
2015-11-16	919	935	914	933	7,500	933
2015-11-13	923	933	923	933	6,200	933
2015-11-12	927	941	922	937	12,300	937
2015-11-11	919	934	919	927	16,500	927
2015-11-10	933	948	920	931	19,800	931
2015-11-09	926	950	923	944	19,500	944
2015-11-06	913	921	913	920	6,800	920
2015-11-05	915	920	906	912	13,000	912
2015-11-04	915	917	905	909	9,100	909
2015-11-02	910	920	895	915	17,500	915
2015-10-30	895	928	892	925	37,800	925
2015-10-29	890	894	879	891	36,200	891
2015-10-28	888	888	873	885	28,700	885
2015-10-27	889	892	875	877	18,400	877
2015-10-26	894	896	860	889	46,800	889
2015-10-23	884	885	878	883	7,200	883
2015-10-22	878	878	867	869	5,200	869
2015-10-21	860	878	860	878	11,900	878
2015-10-20	851	870	851	864	7,700	864
2015-10-19	868	868	849	855	9,200	855
2015-10-16	873	876	846	870	11,100	870
2015-10-15	842	880	842	863	15,400	863
2015-10-14	861	870	850	857	20,500	857
2015-10-13	881	887	869	876	14,900	876
2015-10-09	870	877	861	877	22,800	877
2015-10-08	844	874	836	870	35,800	870
2015-10-07	825	848	822	844	16,300	844
2015-10-06	825	831	808	822	14,500	822
2015-10-05	813	819	795	817	14,300	817
2015-10-02	809	815	795	807	8,300	807
2015-10-01	781	814	780	812	16,800	812
2015-09-30	772	799	764	776	11,700	776
2015-09-29	776	780	760	762	17,700	762
2015-09-28	790	799	775	787	21,100	787
2015-09-25	770	779	759	779	20,200	779
2015-09-24	768	775	748	759	27,300	759
2015-09-18	794	794	770	780	13,300	780
2015-09-17	782	796	776	794	10,000	794
2015-09-16	787	787	768	777	10,300	777
2015-09-15	774	791	773	779	8,300	779
2015-09-14	790	790	766	767	7,100	767
2015-09-11	764	777	764	776	32,900	776
2015-09-10	776	789	751	774	18,700	774
2015-09-09	766	781	760	778	13,700	778
2015-09-08	748	759	743	745	12,300	745
2015-09-07	743	768	732	753	11,300	753
2015-09-04	745	753	735	744	13,200	744
2015-09-03	752	775	740	742	15,400	742
2015-09-02	733	768	733	748	15,800	748
2015-09-01	800	807	754	754	33,400	754
2015-08-31	798	813	795	802	10,200	802
2015-08-28	789	804	771	800	28,000	800
2015-08-27	770	786	760	762	23,100	762
2015-08-26	736	757	729	755	37,200	755
2015-08-25	749	777	725	735	43,800	735
2015-08-24	790	828	757	764	59,800	764
2015-08-21	833	843	820	820	21,000	820
2015-08-20	871	878	840	843	38,700	843
2015-08-19	887	890	873	876	13,000	876
2015-08-18	890	900	884	889	11,800	889
2015-08-17	892	892	884	887	14,800	887
2015-08-14	881	887	881	883	14,200	883
2015-08-13	881	886	872	879	16,600	879
2015-08-12	895	900	882	889	15,500	889
2015-08-11	890	907	890	895	30,200	895
2015-08-10	880	897	866	883	31,000	883
2015-08-07	897	903	815	881	61,900	881
2015-08-06	907	911	877	904	44,000	904
2015-08-05	919	937	906	911	21,100	911
2015-08-04	930	930	910	925	9,500	925
2015-08-03	934	937	911	923	11,700	923
2015-07-31	945	945	927	939	17,800	939
2015-07-30	933	967	919	943	96,100	943
2015-07-29	885	903	885	903	10,100	903
2015-07-28	893	899	883	883	13,200	883
2015-07-27	912	912	890	893	16,900	893
2015-07-24	914	919	913	915	7,000	915
2015-07-23	890	912	890	909	6,300	909
2015-07-22	903	903	867	889	11,100	889
2015-07-21	904	907	900	907	6,200	907
2015-07-17	909	913	900	904	5,800	904
2015-07-16	902	916	894	905	18,200	905
2015-07-15	915	922	894	900	24,200	900
2015-07-14	919	919	902	916	12,500	916
2015-07-13	895	917	895	906	8,200	906
2015-07-10	890	927	865	895	58,800	895
2015-07-09	878	891	859	889	33,200	889
2015-07-08	927	927	902	907	19,400	907
2015-07-07	931	931	924	928	9,300	928
2015-07-06	943	946	922	924	41,300	924
2015-07-03	955	959	945	947	13,400	947
2015-07-02	942	958	942	956	8,800	956
2015-07-01	942	968	934	937	12,900	937
2015-06-30	930	949	930	945	16,100	945
2015-06-29	943	950	908	930	37,400	930
2015-06-26	980	980	971	972	7,600	972
2015-06-25	980	990	960	984	22,400	984
2015-06-24	970	980	964	974	28,200	974
2015-06-23	970	974	963	974	18,200	974
2015-06-22	951	965	951	964	16,000	964
2015-06-19	969	969	959	959	10,400	959
2015-06-18	960	969	941	954	20,900	954
2015-06-17	961	964	959	960	9,800	960
2015-06-16	964	964	960	961	9,600	961
2015-06-15	962	964	952	964	4,100	964
2015-06-12	963	966	959	962	30,000	962
2015-06-11	960	969	949	965	9,700	965
2015-06-10	969	977	940	952	22,700	952
2015-06-09	973	974	957	957	15,100	957
2015-06-08	988	990	971	978	7,500	978
2015-06-05	985	989	977	983	9,600	983
2015-06-04	974	989	970	985	20,900	985
2015-06-03	970	989	970	984	20,800	984
2015-06-02	968	968	959	965	10,700	965
2015-06-01	970	970	941	968	12,200	968
2015-05-29	976	976	972	975	4,900	975
2015-05-28	979	979	967	971	6,100	971
2015-05-27	980	980	950	976	6,200	976
2015-05-26	983	983	960	978	9,000	978
2015-05-25	984	984	980	980	5,400	980
2015-05-22	987	987	981	984	4,300	984
2015-05-21	987	988	976	978	10,800	978
2015-05-20	990	990	972	983	10,900	983
2015-05-19	974	985	953	976	16,200	976
2015-05-18	964	971	956	967	9,300	967
2015-05-15	963	970	930	954	9,800	954
2015-05-14	961	968	945	954	19,600	954
2015-05-13	976	977	963	963	11,800	963
2015-05-12	1,000	1,000	975	976	22,000	976
2015-05-11	981	1,020	977	1,019	66,600	1,019
2015-05-08	946	969	946	969	9,700	969
2015-05-07	950	978	949	950	32,300	950
2015-05-01	924	959	920	955	31,000	955
2015-04-30	961	969	944	969	18,800	969
2015-04-28	965	969	955	966	14,000	966
2015-04-27	958	965	946	958	11,800	958
2015-04-24	953	962	953	953	10,400	953
2015-04-23	957	966	957	959	9,900	959
2015-04-22	962	964	955	963	9,300	963
2015-04-21	940	960	940	956	10,500	956
2015-04-20	937	957	937	951	9,400	951
2015-04-17	943	955	931	952	17,100	952
2015-04-16	952	952	938	949	12,800	949
2015-04-15	938	952	938	950	7,300	950
2015-04-14	939	948	924	944	9,300	944
2015-04-13	939	942	926	933	6,200	933
2015-04-10	945	945	921	939	26,800	939
2015-04-09	937	941	929	939	5,100	939
2015-04-08	935	942	926	936	12,100	936
2015-04-07	925	928	922	925	11,900	925
2015-04-06	921	924	915	918	6,000	918
2015-04-03	916	929	897	925	8,200	925
2015-04-02	897	931	897	914	20,400	914
2015-04-01	906	916	891	907	16,600	907
2015-03-31	934	942	917	917	16,800	917
2015-03-30	912	930	911	927	15,400	927
2015-03-27	937	947	903	924	14,200	924
2015-03-26	963	963	934	956	30,100	956
2015-03-25	968	972	955	960	11,900	960
2015-03-24	965	976	954	975	16,100	975
2015-03-23	984	984	950	972	27,700	972
2015-03-20	946	980	946	975	18,600	975
2015-03-19	948	953	932	940	8,900	940
2015-03-18	965	965	931	948	13,400	948
2015-03-17	948	978	948	959	20,900	959
2015-03-16	960	978	931	948	27,700	948
2015-03-13	949	970	935	966	48,800	966
2015-03-12	939	949	934	942	21,900	942
2015-03-11	914	950	904	924	42,900	924
2015-03-10	893	914	890	914	33,600	914
2015-03-09	876	888	875	888	16,900	888
2015-03-06	873	883	869	881	27,600	881
2015-03-05	870	875	864	868	12,700	868
2015-03-04	874	874	863	869	10,600	869
2015-03-03	875	875	868	871	8,200	871
2015-03-02	858	875	858	868	14,600	868
2015-02-27	865	873	862	862	14,200	862
2015-02-26	864	877	863	876	13,200	876
2015-02-25	868	869	860	861	6,500	861
2015-02-24	856	868	856	859	11,100	859
2015-02-23	866	869	841	850	23,900	850
2015-02-20	878	879	848	870	19,800	870
2015-02-19	876	880	875	878	18,500	878
2015-02-18	872	880	868	876	23,300	876
2015-02-17	864	874	860	863	13,800	863
2015-02-16	866	870	854	864	9,000	864
2015-02-13	868	874	856	864	10,000	864
2015-02-12	855	880	849	861	31,000	861
2015-02-10	852	853	840	847	14,000	847
2015-02-09	855	855	842	847	8,700	847
2015-02-06	843	849	839	841	7,700	841
2015-02-05	840	850	835	835	4,800	835
2015-02-04	833	839	829	839	15,200	839
2015-02-03	839	848	822	822	11,300	822
2015-02-02	842	850	835	838	11,800	838
2015-01-30	854	857	839	846	13,800	846
2015-01-29	869	877	828	840	28,500	840
2015-01-28	865	885	848	869	27,300	869
2015-01-27	849	863	841	861	13,900	861
2015-01-26	850	850	833	846	7,900	846
2015-01-23	845	848	834	848	11,100	848
2015-01-22	839	839	828	837	9,500	837
2015-01-21	850	850	838	840	6,600	840
2015-01-20	843	849	828	847	11,500	847
2015-01-19	835	836	831	833	3,200	833
2015-01-16	827	833	824	824	6,100	824
2015-01-15	833	841	833	841	7,400	841
2015-01-14	839	843	813	834	7,600	834
2015-01-13	840	843	827	843	20,600	843
2015-01-09	835	843	832	836	14,900	836
2015-01-08	831	836	826	830	8,100	830
2015-01-07	815	834	812	827	16,400	827
2015-01-06	843	846	829	830	18,700	830
2015-01-05	855	866	838	851	24,000	851

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