4362 日本精化(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3089990388190110,500901
2016-12-2990090788690218,100902
2016-12-289019078849078,100907
2016-12-278989158909029,000902
2016-12-2691691690390817,300908
2016-12-2289791088991012,900910
2016-12-2190390789690615,300906
2016-12-2089290589290314,400903
2016-12-1989489788289717,200897
2016-12-1690390988089424,100894
2016-12-1589590388589816,300898
2016-12-1491791787889524,400895
2016-12-1391192090692048,100920
2016-12-12900949884936104,100936
2016-12-0985688485688427,300884
2016-12-0887388385086430,400864
2016-12-0783786683786529,400865
2016-12-0683583582883010,700830
2016-12-058218278198266,500826
2016-12-0283483481382111,700821
2016-12-0182283882283411,900834
2016-11-308138248138197,500819
2016-11-2982082981481913,100819
2016-11-2882982981582811,400828
2016-11-2582083680582936,400829
2016-11-248148148098135,700813
2016-11-228098158078149,000814
2016-11-218108108008086,200808
2016-11-188138147908108,600810
2016-11-178048078018065,000806
2016-11-1680081080081011,300810
2016-11-1579980479180114,600801
2016-11-1479280779279913,900799
2016-11-1179980378579419,300794
2016-11-1079079575979030,200790
2016-11-0975976872973012,500730
2016-11-0875876475475810,700758
2016-11-0776577175676125,100761
2016-11-047627737617668,500766
2016-11-0278778976577716,400777
2016-11-0179280778880116,600801
2016-10-3178480978479219,800792
2016-10-2881182280981427,400814
2016-10-278088118048119,000811
2016-10-2680980980280913,800809
2016-10-2579980979980915,400809
2016-10-247967987897965,400796
2016-10-217997997927943,600794
2016-10-207958007847989,600798
2016-10-1979180078279810,200798
2016-10-177867957867918,300791
2016-10-137817907767869,600786
2016-10-1279279477778021,900780
2016-10-1180081479680930,400809
2016-10-077958007928007,600800
2016-10-0679979979479610,900796
2016-10-0579579979279810,800798
2016-10-0479580079380013,200800
2016-10-038028027927974,400797
2016-09-307847957757917,500791
2016-09-2979979978279912,900799
2016-09-2879779978479816,600798
2016-09-2779180077680024,000800
2016-09-267977977827919,800791
2016-09-2378779477479416,800794
2016-09-2175579275479219,700792
2016-09-2074576774575816,400758
2016-09-167507507417484,100748
2016-09-157607607457454,600745
2016-09-147517517447508,400750
2016-09-137637637517534,600753
2016-09-1275476374576220,000762
2016-09-0975276775175625,100756
2016-09-0874575074074712,300747
2016-09-0773074572974418,800744
2016-09-067317367217337,800733
2016-09-057207307197294,500729
2016-09-027227247167197,100719
2016-09-017157227117226,800722
2016-08-3171772070971513,700715
2016-08-307177277157174,800717
2016-08-2972072071171710,900717
2016-08-267127137057055,300705
2016-08-257207207097166,300716
2016-08-247067107037087,700708
2016-08-2371071070070012,600700
2016-08-227057127057105,400710
2016-08-1970571070170410,100704
2016-08-1870971170370315,500703
2016-08-1770971370070922,400709
2016-08-1673073071271519,900715
2016-08-1574674672373210,300732
2016-08-127497517467494,900749
2016-08-1075576074774911,200749
2016-08-097557567517554,500755
2016-08-0876076074574913,400749
2016-08-057507577457537,500753
2016-08-0474375273475011,600750
2016-08-0375975973173418,000734
2016-08-027637697617646,400764
2016-08-017707867707737,700773
2016-07-2978578875978610,100786
2016-07-2880180178178511,500785
2016-07-2779880576180116,000801
2016-07-2680080179079810,000798
2016-07-258018017957997,300799
2016-07-2279679676579614,300796
2016-07-218008027958015,500801
2016-07-2079880278580113,300801
2016-07-1979380679280510,800805
2016-07-158008007807939,200793
2016-07-1477979975478919,600789
2016-07-1378579577477916,000779
2016-07-1279279877377926,900779
2016-07-1175979275079188,800791
2016-07-0874374572973621,300736
2016-07-0774374873874313,700743
2016-07-0673274572774422,300744
2016-07-057387467217469,100746
2016-07-0473574773574615,000746
2016-07-0171974571774419,500744
2016-06-3073273571872115,100721
2016-06-2971573071572813,100728
2016-06-2870072369371223,600712
2016-06-2771772470170621,300706
2016-06-2475075068070244,900702
2016-06-237177237167209,100720
2016-06-2273373371972610,200726
2016-06-2173073572573438,000734
2016-06-206977126977124,600712
2016-06-176966976946975,500697
2016-06-1670871069369314,300693
2016-06-156967106947047,800704
2016-06-147047137007018,800701
2016-06-1373073070370422,200704
2016-06-1074074973674341,400743
2016-06-0973473572273111,900731
2016-06-0873073772773613,500736
2016-06-0771572571572210,500722
2016-06-0671472070071123,200711
2016-06-037177237177214,700721
2016-06-027237257167179,300717
2016-06-017217347187268,500726
2016-05-317267317187259,500725
2016-05-3072972971972811,700728
2016-05-2771672070871711,200717
2016-05-2671272970571327,100713
2016-05-2570571169870218,700702
2016-05-2470570569970219,700702
2016-05-2372572570370532,400705
2016-05-207267387237259,700725
2016-05-197437437197278,500727
2016-05-1873573572373110,700731
2016-05-177467467287407,800740
2016-05-167387467317368,600736
2016-05-1375875873173112,500731
2016-05-1276176172875910,500759
2016-05-1176777775776616,700766
2016-05-1071977071976338,800763
2016-05-0971271470771210,400712
2016-05-0671672570570916,500709
2016-05-0272072971371333,100713
2016-04-2879379375475713,300757
2016-04-2778878876177810,700778
2016-04-267917917707826,200782
2016-04-257987987857919,200791
2016-04-2279679878379011,500790
2016-04-2178479578179419,700794
2016-04-2078178174576921,600769
2016-04-1975177875177410,300774
2016-04-1875175974775212,300752
2016-04-157797867757808,700780
2016-04-1477277976377716,400777
2016-04-137397657397575,400757
2016-04-1272875472873910,800739
2016-04-1173773872372918,500729
2016-04-0872674772573417,600734
2016-04-077287407277379,500737
2016-04-0673174472372610,600726
2016-04-0576076172973017,400730
2016-04-0475676475376314,500763
2016-04-0176976974574823,800748
2016-03-3179579576576917,100769
2016-03-307887957837865,000786
2016-03-2978879677279214,400792
2016-03-2879679979079931,200799
2016-03-2578979078278715,800787
2016-03-2479179178178215,800782
2016-03-237937977897928,900792
2016-03-2279379478378913,400789
2016-03-1878178777678011,900780
2016-03-177887947797818,200781
2016-03-1680280278378717,600787
2016-03-1579880178478717,000787
2016-03-1479080278479321,900793
2016-03-1176378275177424,700774
2016-03-1076777976076836,000768
2016-03-0974475174275116,400751
2016-03-0875075774075021,300750
2016-03-0775176075075314,200753
2016-03-0474375374374821,600748
2016-03-037337437337437,700743
2016-03-0273374273073316,000733
2016-03-0172172671672310,300723
2016-02-2974177771871829,700718
2016-02-2673875072372921,600729
2016-02-2570774470773631,800736
2016-02-2470771568069735,600697
2016-02-2372672870870832,900708
2016-02-2272272571372113,500721
2016-02-1972773471872518,600725
2016-02-1872974472773314,700733
2016-02-1771873370871116,800711
2016-02-1671474171472518,200725
2016-02-1571773070972315,600723
2016-02-1269271168968937,100689
2016-02-1073273270070733,600707
2016-02-0972973571571928,400719
2016-02-0873275873274227,500742
2016-02-0576076474574916,700749
2016-02-0477177776077410,900774
2016-02-0377477576077221,900772
2016-02-0279780279179519,100795
2016-02-0180080779680324,700803
2016-01-2977578876178628,000786
2016-01-2876578375776838,200768
2016-01-2778581478581015,200810
2016-01-2678081077177213,000772
2016-01-2580280278779016,000790
2016-01-2275678874178525,800785
2016-01-2174577072572520,600725
2016-01-2079179275976016,800760
2016-01-1978980578678910,200789
2016-01-1879880578179514,300795
2016-01-1582982980481310,500813
2016-01-1483983980581423,800814
2016-01-1383985683984714,700847
2016-01-1283685082983745,500837
2016-01-0885085783984215,400842
2016-01-0788588585985915,500859
2016-01-0687788286087611,000876
2016-01-058818958808808,800880
2016-01-0489593588588621,500886

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