4362 日本精化(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,147	1,155	1,140	1,140	8,800	1,140
2017-12-28	1,156	1,159	1,143	1,143	10,800	1,143
2017-12-27	1,140	1,150	1,140	1,150	12,000	1,150
2017-12-26	1,139	1,141	1,128	1,133	9,800	1,133
2017-12-25	1,134	1,143	1,130	1,138	20,000	1,138
2017-12-22	1,141	1,143	1,128	1,129	14,600	1,129
2017-12-21	1,125	1,143	1,125	1,134	11,700	1,134
2017-12-20	1,122	1,134	1,118	1,123	13,000	1,123
2017-12-19	1,124	1,136	1,112	1,124	11,900	1,124
2017-12-18	1,112	1,136	1,112	1,129	18,100	1,129
2017-12-15	1,131	1,135	1,102	1,122	21,000	1,122
2017-12-14	1,136	1,140	1,117	1,136	16,000	1,136
2017-12-13	1,139	1,167	1,127	1,136	42,500	1,136
2017-12-12	1,159	1,165	1,124	1,127	30,900	1,127
2017-12-11	1,124	1,174	1,120	1,159	57,700	1,159
2017-12-08	1,102	1,137	1,102	1,133	55,600	1,133
2017-12-07	1,097	1,122	1,097	1,116	30,500	1,116
2017-12-06	1,119	1,124	1,096	1,106	34,200	1,106
2017-12-05	1,113	1,125	1,112	1,119	17,500	1,119
2017-12-04	1,127	1,127	1,112	1,113	13,600	1,113
2017-12-01	1,134	1,134	1,118	1,127	16,700	1,127
2017-11-30	1,134	1,135	1,125	1,125	19,800	1,125
2017-11-29	1,126	1,143	1,125	1,133	13,100	1,133
2017-11-28	1,137	1,155	1,119	1,121	38,800	1,121
2017-11-27	1,137	1,141	1,133	1,137	23,800	1,137
2017-11-24	1,131	1,138	1,115	1,128	21,300	1,128
2017-11-22	1,116	1,151	1,116	1,137	59,100	1,137
2017-11-21	1,088	1,125	1,083	1,107	52,000	1,107
2017-11-20	1,052	1,090	1,048	1,077	31,600	1,077
2017-11-17	1,080	1,089	1,054	1,060	44,100	1,060
2017-11-16	1,001	1,089	995	1,075	99,700	1,075
2017-11-15	1,048	1,050	991	995	76,000	995
2017-11-13	1,055	1,059	1,045	1,052	46,500	1,052
2017-11-10	1,057	1,064	1,050	1,057	61,100	1,057
2017-11-09	1,073	1,084	1,062	1,070	60,700	1,070
2017-11-08	1,077	1,089	1,065	1,069	52,600	1,069
2017-11-07	1,073	1,083	1,057	1,079	50,300	1,079
2017-11-06	1,090	1,096	1,085	1,086	43,000	1,086
2017-11-02	1,099	1,099	1,085	1,090	59,700	1,090
2017-11-01	1,067	1,094	1,067	1,090	108,000	1,090
2017-10-31	1,052	1,073	1,034	1,059	167,900	1,059
2017-10-30	995	1,025	995	1,022	111,000	1,022
2017-10-27	982	989	979	988	50,700	988
2017-10-26	961	980	957	980	70,300	980
2017-10-25	964	965	955	957	70,300	957
2017-10-24	961	965	959	963	39,700	963
2017-10-23	957	963	954	960	61,400	960
2017-10-20	948	955	948	950	25,600	950
2017-10-19	944	950	941	950	26,600	950
2017-10-18	949	950	938	944	33,200	944
2017-10-17	950	951	944	949	40,500	949
2017-10-16	941	954	939	949	57,800	949
2017-10-13	949	949	937	939	33,400	939
2017-10-12	948	953	945	948	21,500	948
2017-10-11	944	946	931	943	22,400	943
2017-10-10	933	941	930	937	31,000	937
2017-10-06	943	943	928	929	39,200	929
2017-10-05	946	948	938	939	30,300	939
2017-10-04	943	946	941	943	9,500	943
2017-10-03	950	951	938	941	30,800	941
2017-10-02	947	947	935	944	26,200	944
2017-09-29	950	960	946	947	17,700	947
2017-09-28	966	969	942	945	36,700	945
2017-09-27	951	966	945	962	39,700	962
2017-09-26	961	971	953	957	52,500	957
2017-09-25	969	978	953	958	31,700	958
2017-09-22	991	991	957	963	35,200	963
2017-09-21	969	990	969	979	27,000	979
2017-09-20	946	974	946	968	46,000	968
2017-09-19	944	957	940	946	48,400	946
2017-09-15	950	954	937	940	21,000	940
2017-09-14	951	952	944	946	13,700	946
2017-09-13	942	951	942	946	17,300	946
2017-09-12	937	952	937	942	22,200	942
2017-09-11	946	950	925	927	36,700	927
2017-09-08	926	947	926	935	34,300	935
2017-09-07	923	942	923	941	18,800	941
2017-09-06	947	949	913	913	23,800	913
2017-09-05	964	969	942	950	22,200	950
2017-09-04	969	970	955	959	17,400	959
2017-09-01	967	981	961	968	31,100	968
2017-08-31	974	977	967	969	7,900	969
2017-08-30	983	983	940	969	24,500	969
2017-08-29	974	982	969	975	11,500	975
2017-08-28	975	977	968	974	10,800	974
2017-08-25	975	978	965	975	13,500	975
2017-08-24	986	991	971	973	17,000	973
2017-08-23	992	1,007	976	978	14,700	978
2017-08-22	989	999	982	982	12,700	982
2017-08-21	980	992	978	985	11,600	985
2017-08-18	980	990	973	980	18,500	980
2017-08-17	983	992	983	983	7,600	983
2017-08-16	982	994	982	983	6,000	983
2017-08-15	971	989	971	982	11,800	982
2017-08-14	979	984	960	963	17,700	963
2017-08-10	996	998	983	988	19,600	988
2017-08-09	1,001	1,011	986	989	12,600	989
2017-08-08	1,003	1,010	999	1,001	7,800	1,001
2017-08-07	1,001	1,009	998	1,007	10,400	1,007
2017-08-04	993	999	985	997	8,800	997
2017-08-03	998	998	990	997	8,100	997
2017-08-02	1,009	1,012	997	998	18,400	998
2017-08-01	1,006	1,014	1,003	1,014	15,200	1,014
2017-07-31	1,030	1,030	1,006	1,006	12,500	1,006
2017-07-28	1,040	1,042	1,020	1,025	47,300	1,025
2017-07-27	1,008	1,019	994	1,010	28,500	1,010
2017-07-26	1,018	1,018	994	1,004	10,500	1,004
2017-07-25	1,022	1,023	1,007	1,010	13,200	1,010
2017-07-24	1,022	1,031	1,015	1,019	16,600	1,019
2017-07-21	1,041	1,041	1,022	1,026	19,300	1,026
2017-07-20	1,043	1,050	1,041	1,047	18,600	1,047
2017-07-19	1,049	1,070	1,039	1,040	16,200	1,040
2017-07-18	1,030	1,059	1,030	1,056	20,400	1,056
2017-07-14	1,056	1,060	1,030	1,034	19,600	1,034
2017-07-13	1,069	1,072	1,039	1,055	24,800	1,055
2017-07-12	1,084	1,094	1,067	1,073	23,000	1,073
2017-07-11	1,018	1,100	1,018	1,097	64,800	1,097
2017-07-10	1,020	1,024	1,000	1,018	87,000	1,018
2017-07-07	1,003	1,010	996	1,002	20,100	1,002
2017-07-06	1,000	1,010	998	1,005	10,400	1,005
2017-07-05	989	1,010	989	1,003	13,800	1,003
2017-07-04	1,006	1,006	987	989	8,600	989
2017-07-03	997	1,005	992	994	12,200	994
2017-06-30	991	1,000	982	994	9,100	994
2017-06-29	997	1,014	991	1,001	13,300	1,001
2017-06-28	1,020	1,020	1,008	1,011	10,300	1,011
2017-06-27	997	1,020	997	1,020	28,800	1,020
2017-06-26	995	995	989	990	7,900	990
2017-06-23	996	996	968	987	17,400	987
2017-06-22	980	980	970	978	10,500	978
2017-06-21	979	980	974	974	8,900	974
2017-06-20	974	988	974	979	12,600	979
2017-06-19	980	984	968	974	8,400	974
2017-06-16	988	988	975	981	12,100	981
2017-06-15	966	988	966	975	15,800	975
2017-06-14	976	987	967	967	5,500	967
2017-06-13	971	982	971	975	9,500	975
2017-06-12	980	984	967	981	17,800	981
2017-06-09	990	991	973	981	19,400	981
2017-06-08	998	1,000	985	987	7,200	987
2017-06-07	1,002	1,004	996	999	13,300	999
2017-06-06	1,010	1,010	998	1,001	11,800	1,001
2017-06-05	1,001	1,006	996	1,004	4,600	1,004
2017-06-02	1,000	1,005	991	1,005	10,300	1,005
2017-06-01	980	1,000	980	994	13,000	994
2017-05-31	985	985	977	977	6,300	977
2017-05-30	979	988	978	988	3,400	988
2017-05-29	975	981	971	976	8,600	976
2017-05-26	992	992	971	973	6,500	973
2017-05-25	1,005	1,005	990	994	5,700	994
2017-05-24	1,006	1,007	990	1,001	7,600	1,001
2017-05-23	998	1,004	982	991	9,000	991
2017-05-22	1,007	1,011	996	998	12,400	998
2017-05-19	984	999	976	994	8,700	994
2017-05-18	1,002	1,002	983	984	11,600	984
2017-05-17	987	1,017	968	1,013	9,400	1,013
2017-05-16	1,000	1,002	992	996	10,700	996
2017-05-15	983	1,002	967	993	12,300	993
2017-05-12	1,016	1,016	989	998	26,700	998
2017-05-11	1,020	1,020	1,000	1,016	16,100	1,016
2017-05-10	993	1,018	993	1,015	35,600	1,015
2017-05-09	998	1,010	992	1,004	26,600	1,004
2017-05-08	1,000	1,005	965	991	41,900	991
2017-05-02	997	1,000	993	993	25,900	993
2017-05-01	972	998	953	995	27,600	995
2017-04-28	928	953	914	942	25,000	942
2017-04-27	946	947	923	928	23,700	928
2017-04-26	950	950	941	946	9,900	946
2017-04-25	929	938	921	935	13,100	935
2017-04-24	930	937	900	920	14,400	920
2017-04-21	909	946	909	923	11,900	923
2017-04-20	902	918	898	912	14,200	912
2017-04-19	901	920	901	911	13,900	911
2017-04-18	913	930	906	914	13,600	914
2017-04-17	908	914	899	904	9,500	904
2017-04-14	907	909	899	902	8,900	902
2017-04-13	913	922	902	913	10,600	913
2017-04-12	931	931	913	913	10,900	913
2017-04-11	946	956	931	935	12,600	935
2017-04-10	934	965	931	947	17,200	947
2017-04-07	930	937	902	920	24,200	920
2017-04-06	953	960	927	930	20,600	930
2017-04-05	958	963	943	951	14,600	951
2017-04-04	981	981	944	957	14,700	957
2017-04-03	951	977	935	971	20,300	971
2017-03-31	984	989	948	948	23,700	948
2017-03-30	992	999	983	986	15,700	986
2017-03-29	985	1,008	985	1,003	30,300	1,003
2017-03-28	995	1,020	995	1,020	51,800	1,020
2017-03-27	996	1,010	992	1,000	32,200	1,000
2017-03-24	972	995	972	995	7,800	995
2017-03-23	969	975	967	972	14,300	972
2017-03-22	970	983	969	969	15,200	969
2017-03-21	978	994	978	992	13,300	992
2017-03-17	977	996	977	984	24,500	984
2017-03-16	959	988	959	988	25,000	988
2017-03-15	955	973	952	973	17,100	973
2017-03-14	983	983	955	968	12,300	968
2017-03-13	980	982	960	979	15,700	979
2017-03-10	960	980	960	980	52,100	980
2017-03-09	950	953	945	952	8,300	952
2017-03-08	947	947	933	943	8,200	943
2017-03-07	942	950	932	941	6,000	941
2017-03-06	943	952	935	941	8,100	941
2017-03-03	943	948	939	943	6,800	943
2017-03-02	945	955	925	947	13,200	947
2017-03-01	940	941	930	938	14,600	938
2017-02-28	930	941	928	938	11,800	938
2017-02-27	925	926	921	923	7,300	923
2017-02-24	921	932	920	929	15,000	929
2017-02-23	932	934	923	930	8,100	930
2017-02-22	934	937	930	932	4,500	932
2017-02-21	950	950	933	939	7,800	939
2017-02-20	943	950	943	947	7,300	947
2017-02-17	942	950	930	945	13,800	945
2017-02-16	944	952	940	949	7,700	949
2017-02-15	948	954	948	952	9,800	952
2017-02-14	950	952	939	942	9,100	942
2017-02-13	939	956	925	947	21,400	947
2017-02-10	917	940	913	935	21,900	935
2017-02-09	906	910	898	903	6,200	903
2017-02-08	903	908	893	906	9,500	906
2017-02-07	889	904	889	903	8,800	903
2017-02-06	899	902	890	892	10,000	892
2017-02-03	889	900	889	894	5,200	894
2017-02-02	897	912	889	893	11,300	893
2017-02-01	894	910	890	901	8,400	901
2017-01-31	900	903	889	894	5,900	894
2017-01-30	900	905	893	900	6,700	900
2017-01-27	899	908	887	901	10,100	901
2017-01-26	886	900	866	892	15,000	892
2017-01-25	897	897	861	876	19,600	876
2017-01-24	872	886	866	882	10,300	882
2017-01-23	887	893	877	884	8,200	884
2017-01-20	890	901	888	897	9,100	897
2017-01-19	874	894	874	893	8,000	893
2017-01-18	893	893	860	877	10,800	877
2017-01-17	892	898	882	892	8,200	892
2017-01-16	910	916	855	896	16,700	896
2017-01-13	909	914	906	912	17,700	912
2017-01-12	927	927	908	924	15,200	924
2017-01-11	930	931	921	924	9,900	924
2017-01-10	929	935	918	932	26,500	932
2017-01-06	917	930	910	930	23,000	930
2017-01-05	919	921	908	920	23,400	920
2017-01-04	901	920	901	920	29,700	920

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