4362 日本精化(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,028	1,046	1,023	1,028	15,800	1,028
2018-12-27	1,000	1,034	1,000	1,025	26,000	1,025
2018-12-26	976	1,010	976	993	24,400	993
2018-12-25	1,002	1,002	970	977	43,400	977
2018-12-21	1,013	1,015	975	1,003	31,700	1,003
2018-12-20	1,040	1,046	1,013	1,018	21,000	1,018
2018-12-19	1,035	1,083	1,006	1,041	41,200	1,041
2018-12-18	1,051	1,074	1,040	1,040	23,600	1,040
2018-12-17	1,056	1,077	1,048	1,062	11,800	1,062
2018-12-14	1,086	1,086	1,056	1,056	33,400	1,056
2018-12-13	1,055	1,085	1,051	1,075	21,600	1,075
2018-12-12	1,043	1,071	1,043	1,059	15,000	1,059
2018-12-11	1,062	1,062	1,029	1,034	18,300	1,034
2018-12-10	1,070	1,100	1,039	1,048	61,500	1,048
2018-12-07	1,080	1,086	1,066	1,076	17,300	1,076
2018-12-06	1,082	1,094	1,064	1,078	25,300	1,078
2018-12-05	1,092	1,120	1,081	1,089	27,900	1,089
2018-12-04	1,136	1,136	1,090	1,097	17,300	1,097
2018-12-03	1,121	1,133	1,115	1,124	11,800	1,124
2018-11-30	1,103	1,125	1,094	1,108	13,100	1,108
2018-11-29	1,110	1,110	1,102	1,104	6,900	1,104
2018-11-28	1,096	1,113	1,096	1,111	11,300	1,111
2018-11-27	1,075	1,115	1,075	1,096	21,600	1,096
2018-11-26	1,085	1,087	1,065	1,075	15,800	1,075
2018-11-22	1,063	1,089	1,057	1,079	24,300	1,079
2018-11-21	1,045	1,071	1,042	1,054	28,400	1,054
2018-11-20	1,058	1,081	1,049	1,049	14,300	1,049
2018-11-19	1,051	1,098	1,051	1,069	18,700	1,069
2018-11-16	1,042	1,084	1,042	1,060	23,100	1,060
2018-11-15	1,030	1,062	1,030	1,055	7,700	1,055
2018-11-14	1,072	1,077	1,030	1,034	19,200	1,034
2018-11-13	1,077	1,078	1,064	1,072	8,800	1,072
2018-11-12	1,111	1,129	1,097	1,119	19,900	1,119
2018-11-09	1,114	1,120	1,106	1,115	13,600	1,115
2018-11-08	1,114	1,131	1,111	1,113	12,700	1,113
2018-11-07	1,100	1,119	1,090	1,102	15,600	1,102
2018-11-06	1,089	1,109	1,086	1,102	11,500	1,102
2018-11-05	1,070	1,096	1,069	1,092	15,000	1,092
2018-11-02	1,085	1,097	1,070	1,092	19,400	1,092
2018-11-01	1,090	1,090	1,061	1,070	24,400	1,070
2018-10-31	1,076	1,105	1,064	1,092	25,500	1,092
2018-10-30	1,018	1,070	1,018	1,067	78,800	1,067
2018-10-29	1,032	1,043	979	1,018	64,900	1,018
2018-10-26	1,102	1,102	1,029	1,041	56,300	1,041
2018-10-25	1,084	1,084	991	997	31,700	997
2018-10-24	1,092	1,108	1,082	1,104	18,200	1,104
2018-10-23	1,141	1,141	1,086	1,088	29,200	1,088
2018-10-22	1,140	1,157	1,120	1,151	15,300	1,151
2018-10-19	1,135	1,157	1,135	1,138	19,100	1,138
2018-10-18	1,180	1,180	1,144	1,145	18,400	1,145
2018-10-17	1,177	1,184	1,150	1,168	25,700	1,168
2018-10-16	1,172	1,183	1,144	1,149	26,100	1,149
2018-10-15	1,193	1,199	1,172	1,174	29,400	1,174
2018-10-12	1,188	1,212	1,182	1,191	33,800	1,191
2018-10-11	1,227	1,233	1,201	1,207	35,500	1,207
2018-10-10	1,279	1,295	1,279	1,284	19,500	1,284
2018-10-09	1,308	1,309	1,272	1,292	26,300	1,292
2018-10-05	1,305	1,330	1,299	1,313	18,100	1,313
2018-10-04	1,337	1,363	1,305	1,313	17,700	1,313
2018-10-03	1,333	1,347	1,321	1,323	23,400	1,323
2018-10-02	1,353	1,379	1,330	1,331	29,200	1,331
2018-10-01	1,389	1,389	1,346	1,348	18,200	1,348
2018-09-28	1,363	1,383	1,360	1,364	22,300	1,364
2018-09-27	1,406	1,406	1,336	1,341	24,500	1,341
2018-09-26	1,408	1,410	1,378	1,401	26,100	1,401
2018-09-25	1,385	1,429	1,376	1,429	46,000	1,429
2018-09-21	1,366	1,371	1,356	1,368	19,200	1,368
2018-09-20	1,374	1,374	1,350	1,351	17,700	1,351
2018-09-19	1,362	1,365	1,330	1,358	27,000	1,358
2018-09-18	1,325	1,353	1,325	1,345	18,700	1,345
2018-09-14	1,332	1,343	1,324	1,325	27,400	1,325
2018-09-13	1,312	1,328	1,302	1,321	10,100	1,321
2018-09-12	1,345	1,345	1,315	1,326	16,500	1,326
2018-09-11	1,328	1,349	1,328	1,338	13,800	1,338
2018-09-10	1,315	1,334	1,314	1,328	11,900	1,328
2018-09-07	1,301	1,314	1,300	1,310	7,400	1,310
2018-09-06	1,306	1,320	1,302	1,307	5,500	1,307
2018-09-05	1,322	1,328	1,314	1,316	10,900	1,316
2018-09-04	1,338	1,338	1,318	1,325	12,200	1,325
2018-09-03	1,362	1,362	1,322	1,331	10,300	1,331
2018-08-31	1,356	1,381	1,344	1,362	4,600	1,362
2018-08-30	1,406	1,406	1,354	1,360	20,700	1,360
2018-08-29	1,324	1,388	1,324	1,379	34,100	1,379
2018-08-28	1,345	1,362	1,316	1,324	14,100	1,324
2018-08-27	1,310	1,335	1,308	1,331	9,800	1,331
2018-08-24	1,300	1,315	1,299	1,304	8,900	1,304
2018-08-23	1,282	1,300	1,282	1,296	7,300	1,296
2018-08-22	1,273	1,285	1,273	1,282	7,100	1,282
2018-08-21	1,263	1,281	1,257	1,274	12,700	1,274
2018-08-20	1,276	1,282	1,269	1,276	7,900	1,276
2018-08-17	1,298	1,298	1,287	1,290	5,800	1,290
2018-08-16	1,282	1,293	1,258	1,285	16,300	1,285
2018-08-15	1,304	1,318	1,291	1,294	16,500	1,294
2018-08-14	1,300	1,321	1,300	1,321	10,700	1,321
2018-08-13	1,301	1,302	1,278	1,285	19,000	1,285
2018-08-10	1,315	1,318	1,300	1,301	19,500	1,301
2018-08-09	1,323	1,323	1,307	1,315	15,600	1,315
2018-08-08	1,317	1,328	1,316	1,320	10,800	1,320
2018-08-07	1,325	1,345	1,325	1,327	4,800	1,327
2018-08-06	1,343	1,359	1,325	1,326	7,300	1,326
2018-08-03	1,363	1,371	1,334	1,346	17,700	1,346
2018-08-02	1,379	1,412	1,365	1,365	16,100	1,365
2018-08-01	1,380	1,385	1,362	1,379	11,700	1,379
2018-07-31	1,400	1,400	1,361	1,380	27,400	1,380
2018-07-30	1,389	1,420	1,377	1,399	73,800	1,399
2018-07-27	1,300	1,303	1,283	1,297	15,500	1,297
2018-07-26	1,277	1,300	1,268	1,300	13,600	1,300
2018-07-25	1,276	1,276	1,263	1,273	10,100	1,273
2018-07-24	1,277	1,289	1,268	1,274	14,200	1,274
2018-07-23	1,263	1,270	1,256	1,265	5,500	1,265
2018-07-20	1,286	1,291	1,274	1,277	5,000	1,277
2018-07-19	1,289	1,296	1,289	1,292	6,600	1,292
2018-07-18	1,290	1,307	1,283	1,294	21,300	1,294
2018-07-17	1,260	1,298	1,260	1,287	10,300	1,287
2018-07-13	1,270	1,270	1,259	1,261	6,000	1,261
2018-07-12	1,259	1,273	1,250	1,267	20,200	1,267
2018-07-11	1,260	1,269	1,232	1,232	14,000	1,232
2018-07-10	1,225	1,302	1,225	1,258	58,900	1,258
2018-07-09	1,188	1,258	1,188	1,248	20,300	1,248
2018-07-06	1,176	1,188	1,165	1,187	15,700	1,187
2018-07-05	1,206	1,210	1,171	1,176	11,300	1,176
2018-07-04	1,204	1,218	1,199	1,204	9,700	1,204
2018-07-03	1,234	1,251	1,203	1,210	14,700	1,210
2018-07-02	1,274	1,274	1,228	1,233	13,400	1,233
2018-06-29	1,288	1,289	1,259	1,274	11,200	1,274
2018-06-28	1,300	1,300	1,272	1,288	22,600	1,288
2018-06-27	1,276	1,277	1,253	1,274	16,100	1,274
2018-06-26	1,274	1,274	1,237	1,246	18,200	1,246
2018-06-25	1,278	1,278	1,228	1,244	30,100	1,244
2018-06-22	1,236	1,291	1,236	1,269	95,000	1,269
2018-06-21	1,240	1,274	1,235	1,250	29,400	1,250
2018-06-20	1,218	1,241	1,196	1,240	18,700	1,240
2018-06-19	1,232	1,246	1,210	1,218	25,300	1,218
2018-06-18	1,235	1,237	1,224	1,233	9,800	1,233
2018-06-15	1,246	1,246	1,226	1,240	12,200	1,240
2018-06-14	1,234	1,248	1,227	1,242	14,900	1,242
2018-06-13	1,226	1,233	1,214	1,231	8,900	1,231
2018-06-12	1,246	1,250	1,224	1,234	5,900	1,234
2018-06-11	1,240	1,245	1,232	1,244	9,300	1,244
2018-06-08	1,229	1,240	1,229	1,233	22,400	1,233
2018-06-07	1,218	1,243	1,218	1,242	15,100	1,242
2018-06-06	1,218	1,218	1,202	1,209	9,300	1,209
2018-06-05	1,212	1,212	1,186	1,202	9,700	1,202
2018-06-04	1,196	1,217	1,188	1,216	12,500	1,216
2018-06-01	1,155	1,196	1,155	1,184	17,200	1,184
2018-05-31	1,161	1,168	1,149	1,165	14,600	1,165
2018-05-30	1,176	1,183	1,150	1,158	12,900	1,158
2018-05-29	1,179	1,183	1,170	1,175	7,900	1,175
2018-05-28	1,193	1,193	1,172	1,180	5,500	1,180
2018-05-25	1,189	1,194	1,173	1,179	13,500	1,179
2018-05-24	1,188	1,193	1,171	1,176	9,200	1,176
2018-05-23	1,189	1,191	1,172	1,186	11,500	1,186
2018-05-22	1,212	1,212	1,181	1,192	13,100	1,192
2018-05-21	1,219	1,225	1,210	1,219	7,600	1,219
2018-05-18	1,224	1,230	1,218	1,219	6,700	1,219
2018-05-17	1,236	1,236	1,216	1,222	11,900	1,222
2018-05-16	1,221	1,240	1,214	1,236	10,600	1,236
2018-05-15	1,231	1,232	1,212	1,232	11,400	1,232
2018-05-14	1,204	1,233	1,202	1,231	15,000	1,231
2018-05-11	1,217	1,219	1,201	1,208	19,900	1,208
2018-05-10	1,224	1,224	1,201	1,221	15,700	1,221
2018-05-09	1,204	1,232	1,192	1,223	17,500	1,223
2018-05-08	1,161	1,208	1,161	1,201	22,000	1,201
2018-05-07	1,166	1,174	1,156	1,168	15,300	1,168
2018-05-02	1,176	1,180	1,164	1,168	14,400	1,168
2018-05-01	1,165	1,196	1,151	1,162	37,500	1,162
2018-04-27	1,272	1,273	1,232	1,249	21,400	1,249
2018-04-26	1,273	1,275	1,257	1,262	11,700	1,262
2018-04-25	1,260	1,266	1,256	1,265	7,700	1,265
2018-04-24	1,258	1,259	1,249	1,259	7,400	1,259
2018-04-23	1,250	1,254	1,245	1,250	6,100	1,250
2018-04-20	1,264	1,272	1,251	1,265	8,600	1,265
2018-04-19	1,259	1,264	1,250	1,264	5,400	1,264
2018-04-18	1,248	1,255	1,233	1,252	14,300	1,252
2018-04-17	1,257	1,257	1,234	1,248	5,500	1,248
2018-04-16	1,273	1,273	1,247	1,257	7,000	1,257
2018-04-13	1,260	1,272	1,256	1,262	18,000	1,262
2018-04-12	1,250	1,254	1,239	1,252	12,200	1,252
2018-04-11	1,242	1,248	1,231	1,240	11,000	1,240
2018-04-10	1,210	1,240	1,207	1,240	19,800	1,240
2018-04-09	1,199	1,222	1,199	1,220	10,200	1,220
2018-04-06	1,225	1,232	1,192	1,199	18,800	1,199
2018-04-05	1,230	1,238	1,207	1,232	12,700	1,232
2018-04-04	1,229	1,239	1,194	1,217	26,200	1,217
2018-04-03	1,212	1,231	1,196	1,227	11,300	1,227
2018-03-30	1,228	1,230	1,207	1,230	17,000	1,230
2018-03-29	1,203	1,227	1,170	1,219	21,000	1,219
2018-03-28	1,209	1,209	1,140	1,179	37,100	1,179
2018-03-27	1,185	1,221	1,181	1,221	40,200	1,221
2018-03-26	1,194	1,209	1,162	1,183	31,100	1,183
2018-03-23	1,230	1,242	1,193	1,200	25,500	1,200
2018-03-22	1,243	1,280	1,243	1,274	15,400	1,274
2018-03-20	1,234	1,249	1,216	1,243	16,700	1,243
2018-03-19	1,271	1,279	1,255	1,262	38,500	1,262
2018-03-16	1,301	1,301	1,274	1,280	11,600	1,280
2018-03-15	1,303	1,307	1,286	1,302	8,000	1,302
2018-03-14	1,289	1,312	1,281	1,309	10,800	1,309
2018-03-13	1,303	1,308	1,287	1,304	12,900	1,304
2018-03-12	1,299	1,306	1,290	1,302	18,800	1,302
2018-03-09	1,247	1,285	1,243	1,278	28,100	1,278
2018-03-08	1,255	1,256	1,230	1,231	9,400	1,231
2018-03-07	1,257	1,276	1,233	1,241	20,900	1,241
2018-03-06	1,251	1,277	1,247	1,257	21,700	1,257
2018-03-05	1,243	1,243	1,214	1,223	14,500	1,223
2018-03-02	1,257	1,263	1,236	1,244	24,100	1,244
2018-03-01	1,314	1,314	1,285	1,287	18,900	1,287
2018-02-28	1,292	1,328	1,280	1,315	20,100	1,315
2018-02-27	1,317	1,324	1,293	1,296	17,700	1,296
2018-02-26	1,290	1,292	1,268	1,292	19,900	1,292
2018-02-23	1,260	1,273	1,258	1,272	9,600	1,272
2018-02-22	1,242	1,250	1,233	1,243	11,800	1,243
2018-02-21	1,237	1,253	1,234	1,250	24,500	1,250
2018-02-20	1,250	1,250	1,221	1,237	17,300	1,237
2018-02-19	1,234	1,244	1,227	1,238	15,900	1,238
2018-02-16	1,212	1,226	1,205	1,216	15,400	1,216
2018-02-15	1,218	1,218	1,203	1,203	18,200	1,203
2018-02-14	1,209	1,216	1,198	1,205	37,100	1,205
2018-02-13	1,169	1,220	1,154	1,207	57,000	1,207
2018-02-09	1,139	1,165	1,126	1,163	29,300	1,163
2018-02-08	1,166	1,198	1,157	1,169	25,000	1,169
2018-02-07	1,281	1,281	1,151	1,151	61,000	1,151
2018-02-06	1,206	1,207	1,116	1,131	55,800	1,131
2018-02-05	1,271	1,302	1,237	1,237	44,600	1,237
2018-02-02	1,276	1,324	1,276	1,307	46,300	1,307
2018-02-01	1,346	1,346	1,274	1,281	84,400	1,281
2018-01-31	1,285	1,350	1,262	1,322	203,400	1,322
2018-01-30	1,199	1,211	1,178	1,185	21,100	1,185
2018-01-29	1,216	1,216	1,193	1,202	19,600	1,202
2018-01-26	1,173	1,204	1,170	1,200	20,900	1,200
2018-01-25	1,192	1,192	1,159	1,161	18,600	1,161
2018-01-24	1,197	1,208	1,187	1,192	8,000	1,192
2018-01-23	1,197	1,204	1,187	1,197	9,700	1,197
2018-01-22	1,171	1,204	1,161	1,196	22,200	1,196
2018-01-19	1,168	1,186	1,165	1,167	11,900	1,167
2018-01-18	1,218	1,220	1,171	1,171	25,100	1,171
2018-01-17	1,200	1,215	1,200	1,207	11,600	1,207
2018-01-16	1,215	1,222	1,199	1,200	13,700	1,200
2018-01-15	1,193	1,218	1,193	1,211	23,400	1,211
2018-01-12	1,182	1,193	1,175	1,186	19,900	1,186
2018-01-11	1,170	1,192	1,164	1,187	31,700	1,187
2018-01-10	1,165	1,170	1,141	1,163	25,000	1,163
2018-01-09	1,174	1,174	1,145	1,154	17,400	1,154
2018-01-05	1,166	1,166	1,153	1,162	12,800	1,162
2018-01-04	1,141	1,162	1,141	1,159	13,100	1,159

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