1. HOME >
  2. 株価時系列 >
  3. 4362 >
  4. 2019年

4362 日本精化(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2891,3281,2711,2938,5001,293
2019-12-271,2791,3001,2791,29014,9001,290
2019-12-261,2411,2771,2361,27712,4001,277
2019-12-251,2821,2821,2421,24415,4001,244
2019-12-241,2831,2831,2481,25413,4001,254
2019-12-231,2871,2891,2681,2727,0001,272
2019-12-201,2991,2991,2841,28611,5001,286
2019-12-191,2831,2941,2831,2916,5001,291
2019-12-181,3091,3091,2711,28312,6001,283
2019-12-171,3091,3091,2911,3099,4001,309
2019-12-161,2931,3051,2861,29412,3001,294
2019-12-131,3051,3191,2931,30626,9001,306
2019-12-121,2821,2881,2661,2798,3001,279
2019-12-111,3031,3031,2621,27119,7001,271
2019-12-101,2661,3051,2621,29553,4001,295
2019-12-091,2281,2681,2211,26516,7001,265
2019-12-061,2241,2311,2121,21711,5001,217
2019-12-051,2331,2331,2181,2226,4001,222
2019-12-041,2191,2331,2151,2336,9001,233
2019-12-031,2451,2451,2121,21912,6001,219
2019-12-021,2471,2631,2461,2488,6001,248
2019-11-291,2721,2731,2451,2484,5001,248
2019-11-281,2741,2741,2461,2584,8001,258
2019-11-271,2411,2781,2381,27116,8001,271
2019-11-261,2741,2981,2141,21415,6001,214
2019-11-251,2941,2951,2691,2729,9001,272
2019-11-221,2781,2781,2721,2778,9001,277
2019-11-211,2701,2751,2631,27313,8001,273
2019-11-201,2691,2741,2541,2699,9001,269
2019-11-191,2611,2711,2611,2693,0001,269
2019-11-181,2741,2751,2701,2712,9001,271
2019-11-151,2791,2801,2701,2786,5001,278
2019-11-141,2711,2821,2591,26410,8001,264
2019-11-131,2981,2981,2701,2706,4001,270
2019-11-121,3001,3081,2951,30811,4001,308
2019-11-111,3051,3051,2951,30511,7001,305
2019-11-081,3081,3111,2961,30421,6001,304
2019-11-071,3001,3091,2891,29723,8001,297
2019-11-061,3201,3241,2981,30313,7001,303
2019-11-051,2841,3231,2811,31127,3001,311
2019-11-011,2571,2661,2421,25412,9001,254
2019-10-311,2761,2831,2631,26915,4001,269
2019-10-301,2291,2691,2191,26918,0001,269
2019-10-291,2131,2301,2091,22312,6001,223
2019-10-281,1831,2121,1831,20011,2001,200
2019-10-251,2201,2201,2091,2137,4001,213
2019-10-241,2261,2301,2111,21313,3001,213
2019-10-231,2341,2341,2231,2265,4001,226
2019-10-211,2121,2331,2091,23011,6001,230
2019-10-181,2321,2481,2051,20715,8001,207
2019-10-171,2531,2531,2141,22210,3001,222
2019-10-161,2501,2601,2361,25412,3001,254
2019-10-151,2431,2451,2171,23314,1001,233
2019-10-111,2371,2371,2111,2374,8001,237
2019-10-101,2131,2341,2111,22611,2001,226
2019-10-091,2061,2431,2051,2437,5001,243
2019-10-081,2171,2231,1981,21310,6001,213
2019-10-071,2291,2291,1931,2047,5001,204
2019-10-041,2161,2331,2081,2285,6001,228
2019-10-031,2201,2381,1991,2277,6001,227
2019-10-021,2241,2501,2241,2498,3001,249
2019-10-011,2161,2301,2081,2207,3001,220
2019-09-301,2321,2321,1921,20210,0001,202
2019-09-271,2601,2651,2071,24714,9001,247
2019-09-261,2431,2631,2381,25319,6001,253
2019-09-251,2291,2381,2181,2388,5001,238
2019-09-241,2171,2301,2171,2309,1001,230
2019-09-201,2111,2201,1921,2147,9001,214
2019-09-191,1831,2121,1831,21212,1001,212
2019-09-181,2181,2201,1711,17813,1001,178
2019-09-171,2291,2321,1851,21815,0001,218
2019-09-131,2101,2311,1871,22936,3001,229
2019-09-121,2031,2181,1841,20021,8001,200
2019-09-111,1681,2031,1611,20322,6001,203
2019-09-101,1291,1681,1241,16822,4001,168
2019-09-091,1011,1171,0991,1149,6001,114
2019-09-061,1091,1091,0871,1059,5001,105
2019-09-051,0581,1291,0571,09514,4001,095
2019-09-041,0501,0741,0471,04810,6001,048
2019-09-031,0541,0771,0511,0696,8001,069
2019-09-021,0581,0691,0581,0653,1001,065
2019-08-301,0571,0781,0451,06914,0001,069
2019-08-291,0281,0481,0281,0435,8001,043
2019-08-281,0301,0361,0241,03111,2001,031
2019-08-271,0271,0421,0271,0299,8001,029
2019-08-261,0281,0351,0021,00217,8001,002
2019-08-231,0661,0661,0551,0577,6001,057
2019-08-221,0741,0741,0561,0604,8001,060
2019-08-211,0561,0781,0561,0736,1001,073
2019-08-201,0681,0851,0661,0816,2001,081
2019-08-191,0651,0741,0651,0685,5001,068
2019-08-161,0671,0711,0591,0645,0001,064
2019-08-151,0471,0691,0441,0688,4001,068
2019-08-141,0671,0831,0601,07710,3001,077
2019-08-131,0691,0901,0451,05417,8001,054
2019-08-091,0641,0741,0631,0678,9001,067
2019-08-081,0501,0661,0501,0527,9001,052
2019-08-071,0601,0601,0461,0499,2001,049
2019-08-061,0241,0681,0241,06016,0001,060
2019-08-051,1071,1071,0651,07622,0001,076
2019-08-021,1621,1641,1231,12521,0001,125
2019-08-011,1851,1931,1781,1928,2001,192
2019-07-311,1871,2211,1871,19813,5001,198
2019-07-301,2351,2441,2271,24311,5001,243
2019-07-291,2221,2361,2191,2365,1001,236
2019-07-261,2241,2311,2141,2275,2001,227
2019-07-251,2361,2371,2261,2346,5001,234
2019-07-241,2251,2271,2111,2229,0001,222
2019-07-231,2021,2291,2021,22510,5001,225
2019-07-221,2191,2261,1981,20518,7001,205
2019-07-191,2051,2391,2051,22714,3001,227
2019-07-181,2391,2501,1991,20425,3001,204
2019-07-171,2481,2571,2381,2537,4001,253
2019-07-161,2591,2701,2481,25510,7001,255
2019-07-121,2621,2641,2351,25915,9001,259
2019-07-111,2311,2741,2311,26514,8001,265
2019-07-101,2571,2701,2331,23465,5001,234
2019-07-091,2761,2881,2651,27720,3001,277
2019-07-081,2931,2931,2711,27118,8001,271
2019-07-051,2861,3001,2861,29014,5001,290
2019-07-041,2731,2971,2731,28520,4001,285
2019-07-031,2701,2801,2611,27120,1001,271
2019-07-021,2451,2811,2401,27022,3001,270
2019-07-011,2391,2411,2181,23511,3001,235
2019-06-281,2451,2451,2081,20936,9001,209
2019-06-271,2081,2451,2081,24517,6001,245
2019-06-261,2181,2251,2011,20714,1001,207
2019-06-251,2551,2551,2121,22826,7001,228
2019-06-241,2151,2441,2151,24021,2001,240
2019-06-211,2391,2441,2031,203100,8001,203
2019-06-201,2441,2451,2191,23126,2001,231
2019-06-191,2381,2441,2301,23225,6001,232
2019-06-181,2331,2351,2061,2089,2001,208
2019-06-171,2401,2421,2211,2259,0001,225
2019-06-141,2441,2441,2281,23517,6001,235
2019-06-131,2631,2631,2271,24416,3001,244
2019-06-121,2871,2871,2631,2658,9001,265
2019-06-111,3011,3011,2701,28217,6001,282
2019-06-101,3061,3081,2991,30118,0001,301
2019-06-071,3061,3061,2821,2879,4001,287
2019-06-061,2941,3041,2821,3018,8001,301
2019-06-051,2651,2951,2601,29512,8001,295
2019-06-041,2251,2451,2161,24323,7001,243
2019-06-031,2351,2421,2141,22013,1001,220
2019-05-311,2901,2901,2531,25914,7001,259
2019-05-301,2891,3021,2851,2937,8001,293
2019-05-291,2891,2891,2751,28915,3001,289
2019-05-281,3011,3011,2831,28310,9001,283
2019-05-271,3031,3111,2871,30111,5001,301
2019-05-241,2891,3081,2861,28812,6001,288
2019-05-231,2891,2971,2831,2879,2001,287
2019-05-221,2901,2921,2821,2879,6001,287
2019-05-211,2921,2921,2741,28312,7001,283
2019-05-201,2981,3031,2851,2929,3001,292
2019-05-171,2991,2991,2821,29815,5001,298
2019-05-161,2971,2991,2761,29914,2001,299
2019-05-151,2631,2931,2601,28719,3001,287
2019-05-141,2211,2531,1971,24515,6001,245
2019-05-131,2681,2821,2391,24018,5001,240
2019-05-101,2621,2961,2441,26639,4001,266
2019-05-091,2681,2681,2311,24730,4001,247
2019-05-081,2771,2821,2511,26923,8001,269
2019-05-071,3151,3231,2831,28420,8001,284
2019-04-261,3001,3251,2661,31941,6001,319
2019-04-251,2631,2731,2451,25517,2001,255
2019-04-241,2601,2641,2351,23914,7001,239
2019-04-231,2561,2611,2431,25511,5001,255
2019-04-221,2491,2601,2471,25210,1001,252
2019-04-191,2531,2561,2441,24816,5001,248
2019-04-181,2671,2671,2481,25311,3001,253
2019-04-171,2691,2751,2621,2755,5001,275
2019-04-161,2971,2971,2611,2655,8001,265
2019-04-151,2741,3071,2731,29730,2001,297
2019-04-121,2571,2571,2431,25214,8001,252
2019-04-111,2511,2571,2481,25213,0001,252
2019-04-101,2641,2711,2491,25213,7001,252
2019-04-091,2691,2741,2551,27010,4001,270
2019-04-081,2631,2681,2561,2685,7001,268
2019-04-051,2651,2671,2531,26110,2001,261
2019-04-041,2531,2601,2511,2567,2001,256
2019-04-031,2311,2581,2311,25613,0001,256
2019-04-021,2501,2501,2381,24010,5001,240
2019-04-011,2061,2461,2061,24125,7001,241
2019-03-291,2231,2231,1901,2049,0001,204
2019-03-281,2401,2401,1961,20217,5001,202
2019-03-271,2471,2481,2201,24420,4001,244
2019-03-261,1961,2591,1961,25948,5001,259
2019-03-251,1911,1921,1821,18825,6001,188
2019-03-221,2131,2131,1981,21313,5001,213
2019-03-201,2131,2241,2041,21313,0001,213
2019-03-191,2141,2141,1901,20417,3001,204
2019-03-181,2001,2141,1951,21419,8001,214
2019-03-151,1581,1961,1581,19025,8001,190
2019-03-141,1571,1671,1511,15817,8001,158
2019-03-131,1531,1621,1401,14615,4001,146
2019-03-121,1341,1531,1211,15322,0001,153
2019-03-111,1111,1231,0921,12219,8001,122
2019-03-081,1401,1491,0781,10843,4001,108
2019-03-071,1801,1921,1641,17014,3001,170
2019-03-061,1961,2091,1881,18912,9001,189
2019-03-051,1981,1991,1751,19611,2001,196
2019-03-041,1981,2181,1971,21110,5001,211
2019-03-011,2151,2171,1991,20110,6001,201
2019-02-281,2171,2411,2021,21417,4001,214
2019-02-271,2671,2671,1861,20835,6001,208
2019-02-261,2351,2571,2231,25612,6001,256
2019-02-251,2691,2701,2311,2359,6001,235
2019-02-221,2571,2591,2351,25414,6001,254
2019-02-211,2251,2661,2251,25626,1001,256
2019-02-201,2151,2301,2041,21514,1001,215
2019-02-191,2061,2161,1901,21513,2001,215
2019-02-181,1671,2071,1671,20623,1001,206
2019-02-151,1681,1681,1511,1576,2001,157
2019-02-141,1681,1791,1621,1689,9001,168
2019-02-131,1831,1831,1511,17413,5001,174
2019-02-121,1211,1861,1171,17429,7001,174
2019-02-081,1111,1201,0941,10814,9001,108
2019-02-071,1201,1231,1081,1205,9001,120
2019-02-061,1521,1521,1081,11810,1001,118
2019-02-051,1221,1471,1151,14719,8001,147
2019-02-041,0981,1231,0861,12225,4001,122
2019-02-011,0801,0901,0741,08023,7001,080
2019-01-311,0721,1081,0721,08734,8001,087
2019-01-301,0691,0771,0101,01346,2001,013
2019-01-291,0631,0711,0481,06319,9001,063
2019-01-281,0861,0861,0591,05920,1001,059
2019-01-251,0971,0991,0791,07919,4001,079
2019-01-241,0881,0901,0801,0828,0001,082
2019-01-231,0801,1001,0721,08411,7001,084
2019-01-221,1011,1011,0881,09410,7001,094
2019-01-211,0891,1081,0891,10114,7001,101
2019-01-181,0821,0971,0821,08712,6001,087
2019-01-171,0741,0941,0741,0828,1001,082
2019-01-161,0751,0961,0741,07416,6001,074
2019-01-151,0591,0911,0591,08212,8001,082
2019-01-111,0561,0871,0551,07419,8001,074
2019-01-101,0591,0601,0381,05119,2001,051
2019-01-091,0341,0651,0271,05612,6001,056
2019-01-081,0181,0451,0151,03420,2001,034
2019-01-071,0241,0261,0051,01815,1001,018
2019-01-041,0001,01498499228,100992

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