4362 日本精化(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,379	2,397	2,371	2,388	9,300	2,388
2021-12-29	2,374	2,397	2,338	2,379	23,000	2,379
2021-12-28	2,320	2,397	2,318	2,383	27,600	2,383
2021-12-27	2,325	2,325	2,285	2,305	18,800	2,305
2021-12-24	2,298	2,330	2,279	2,325	19,000	2,325
2021-12-23	2,308	2,308	2,258	2,294	8,900	2,294
2021-12-22	2,269	2,295	2,177	2,262	29,100	2,262
2021-12-21	2,204	2,273	2,160	2,247	36,800	2,247
2021-12-20	2,292	2,292	2,151	2,154	31,300	2,154
2021-12-17	2,332	2,390	2,240	2,292	42,200	2,292
2021-12-16	2,237	2,315	2,237	2,315	28,700	2,315
2021-12-15	2,267	2,329	2,237	2,237	24,200	2,237
2021-12-14	2,235	2,279	2,181	2,267	24,400	2,267
2021-12-13	2,239	2,250	2,220	2,235	23,100	2,235
2021-12-10	2,193	2,233	2,168	2,227	63,300	2,227
2021-12-09	2,168	2,203	2,161	2,197	23,700	2,197
2021-12-08	2,144	2,168	2,112	2,167	30,100	2,167
2021-12-07	2,058	2,151	2,050	2,144	36,300	2,144
2021-12-06	2,080	2,091	2,044	2,049	25,800	2,049
2021-12-03	2,008	2,071	2,008	2,070	18,200	2,070
2021-12-02	2,000	2,038	2,000	2,002	29,500	2,002
2021-12-01	2,000	2,030	1,974	2,000	35,400	2,000
2021-11-30	1,983	2,042	1,982	2,000	57,500	2,000
2021-11-29	1,927	1,996	1,927	1,967	32,300	1,967
2021-11-26	1,995	1,995	1,924	1,957	24,100	1,957
2021-11-25	1,980	2,026	1,900	2,012	21,400	2,012
2021-11-24	2,000	2,013	1,944	1,971	30,100	1,971
2021-11-22	2,000	2,003	1,983	2,000	10,200	2,000
2021-11-19	1,992	2,009	1,979	2,007	25,000	2,007
2021-11-18	2,000	2,022	1,965	1,990	36,500	1,990
2021-11-17	2,050	2,050	2,010	2,013	11,200	2,013
2021-11-16	2,079	2,101	2,044	2,052	14,700	2,052
2021-11-15	2,079	2,129	2,035	2,067	16,900	2,067
2021-11-12	2,000	2,064	2,000	2,054	26,500	2,054
2021-11-11	2,015	2,028	1,992	1,993	7,900	1,993
2021-11-10	1,983	2,029	1,981	2,024	20,800	2,024
2021-11-09	2,026	2,032	1,986	1,986	20,600	1,986
2021-11-08	2,078	2,078	2,027	2,036	28,900	2,036
2021-11-05	2,170	2,177	2,090	2,094	17,400	2,094
2021-11-04	2,154	2,206	2,154	2,182	18,400	2,182
2021-11-02	2,130	2,174	2,100	2,154	23,600	2,154
2021-11-01	2,108	2,157	2,074	2,145	36,400	2,145
2021-10-29	2,186	2,201	2,068	2,138	59,800	2,138
2021-10-28	2,231	2,295	2,206	2,223	160,100	2,223
2021-10-27	2,230	2,281	2,217	2,254	29,500	2,254
2021-10-26	2,221	2,238	2,202	2,231	19,300	2,231
2021-10-25	2,204	2,249	2,184	2,222	24,500	2,222
2021-10-22	2,265	2,265	2,206	2,215	31,200	2,215
2021-10-21	2,305	2,323	2,265	2,265	31,600	2,265
2021-10-20	2,295	2,336	2,255	2,274	30,500	2,274
2021-10-19	2,226	2,303	2,226	2,283	33,500	2,283
2021-10-18	2,196	2,238	2,175	2,226	28,200	2,226
2021-10-15	2,145	2,196	2,145	2,190	19,600	2,190
2021-10-14	2,146	2,148	2,116	2,130	22,000	2,130
2021-10-13	2,129	2,159	2,125	2,146	21,200	2,146
2021-10-12	2,196	2,196	2,122	2,148	28,400	2,148
2021-10-11	2,162	2,201	2,135	2,201	26,500	2,201
2021-10-08	2,201	2,201	2,146	2,159	30,000	2,159
2021-10-07	2,114	2,151	2,096	2,101	30,000	2,101
2021-10-06	2,111	2,185	2,099	2,133	26,800	2,133
2021-10-05	2,144	2,144	2,090	2,100	41,200	2,100
2021-10-04	2,190	2,210	2,171	2,194	32,800	2,194
2021-10-01	2,174	2,213	2,161	2,178	47,500	2,178
2021-09-30	2,197	2,215	2,176	2,193	39,200	2,193
2021-09-29	2,232	2,232	2,173	2,211	67,700	2,211
2021-09-28	2,292	2,300	2,195	2,289	68,300	2,289
2021-09-27	2,475	2,475	2,308	2,316	70,500	2,316
2021-09-24	2,445	2,468	2,412	2,455	52,100	2,455
2021-09-22	2,541	2,541	2,363	2,374	141,300	2,374
2021-09-21	2,650	2,651	2,504	2,542	106,900	2,542
2021-09-17	2,570	2,700	2,570	2,700	97,300	2,700
2021-09-16	2,466	2,579	2,450	2,545	76,800	2,545
2021-09-15	2,445	2,459	2,389	2,443	33,900	2,443
2021-09-14	2,390	2,477	2,375	2,468	49,700	2,468
2021-09-13	2,299	2,400	2,285	2,361	49,100	2,361
2021-09-10	2,254	2,349	2,244	2,349	49,700	2,349
2021-09-09	2,283	2,290	2,226	2,253	30,900	2,253
2021-09-08	2,234	2,280	2,216	2,274	35,500	2,274
2021-09-07	2,200	2,240	2,194	2,234	48,400	2,234
2021-09-06	2,218	2,218	2,163	2,180	30,100	2,180
2021-09-03	2,140	2,230	2,140	2,221	34,500	2,221
2021-09-02	2,095	2,130	2,095	2,130	21,600	2,130
2021-09-01	2,090	2,114	2,078	2,100	52,000	2,100
2021-08-31	2,105	2,115	2,061	2,098	42,900	2,098
2021-08-30	2,142	2,160	2,114	2,121	29,100	2,121
2021-08-27	2,087	2,117	2,074	2,110	26,600	2,110
2021-08-26	2,123	2,147	2,084	2,095	61,100	2,095
2021-08-25	2,030	2,107	2,030	2,105	54,000	2,105
2021-08-24	2,000	2,019	1,982	2,019	27,000	2,019
2021-08-23	1,950	1,999	1,950	1,999	40,700	1,999
2021-08-20	1,920	1,930	1,900	1,923	21,500	1,923
2021-08-19	1,910	1,922	1,898	1,900	28,700	1,900
2021-08-18	1,900	1,921	1,891	1,910	19,000	1,910
2021-08-17	1,900	1,925	1,883	1,900	29,000	1,900
2021-08-16	1,875	1,907	1,869	1,897	43,600	1,897
2021-08-13	1,851	1,872	1,841	1,869	22,600	1,869
2021-08-12	1,820	1,844	1,812	1,843	22,600	1,843
2021-08-11	1,771	1,814	1,763	1,814	17,900	1,814
2021-08-10	1,768	1,778	1,742	1,758	33,300	1,758
2021-08-06	1,815	1,815	1,781	1,788	18,000	1,788
2021-08-05	1,807	1,826	1,792	1,809	19,800	1,809
2021-08-04	1,798	1,819	1,785	1,809	28,800	1,809
2021-08-03	1,769	1,794	1,768	1,787	19,900	1,787
2021-08-02	1,771	1,788	1,753	1,772	29,000	1,772
2021-07-30	1,700	1,787	1,690	1,763	76,100	1,763
2021-07-29	1,654	1,679	1,636	1,670	22,100	1,670
2021-07-28	1,646	1,658	1,633	1,647	11,600	1,647
2021-07-27	1,635	1,649	1,630	1,647	12,500	1,647
2021-07-26	1,643	1,643	1,621	1,629	12,000	1,629
2021-07-21	1,610	1,632	1,593	1,616	22,800	1,616
2021-07-20	1,598	1,600	1,480	1,580	24,000	1,580
2021-07-19	1,636	1,636	1,618	1,627	20,600	1,627
2021-07-16	1,620	1,647	1,620	1,637	13,800	1,637
2021-07-15	1,630	1,658	1,629	1,638	34,300	1,638
2021-07-14	1,607	1,613	1,564	1,605	27,000	1,605
2021-07-13	1,610	1,625	1,597	1,625	20,300	1,625
2021-07-12	1,600	1,624	1,589	1,607	99,700	1,607
2021-07-09	1,563	1,587	1,552	1,584	45,500	1,584
2021-07-08	1,553	1,580	1,553	1,565	48,500	1,565
2021-07-07	1,540	1,554	1,529	1,550	13,800	1,550
2021-07-06	1,537	1,554	1,535	1,550	32,100	1,550
2021-07-05	1,520	1,539	1,520	1,536	27,000	1,536
2021-07-02	1,498	1,525	1,498	1,525	16,000	1,525
2021-07-01	1,496	1,520	1,494	1,498	19,100	1,498
2021-06-30	1,492	1,509	1,489	1,499	28,200	1,499
2021-06-29	1,491	1,503	1,485	1,496	19,400	1,496
2021-06-28	1,514	1,519	1,492	1,511	22,000	1,511
2021-06-25	1,540	1,540	1,500	1,514	31,800	1,514
2021-06-24	1,516	1,524	1,503	1,518	17,400	1,518
2021-06-23	1,514	1,532	1,514	1,521	10,400	1,521
2021-06-22	1,489	1,520	1,489	1,514	28,800	1,514
2021-06-21	1,480	1,485	1,461	1,463	39,400	1,463
2021-06-18	1,507	1,511	1,494	1,502	19,500	1,502
2021-06-17	1,508	1,508	1,492	1,500	17,000	1,500
2021-06-16	1,480	1,509	1,480	1,509	29,000	1,509
2021-06-15	1,466	1,477	1,462	1,475	17,600	1,475
2021-06-14	1,480	1,484	1,468	1,473	21,000	1,473
2021-06-11	1,482	1,488	1,462	1,480	31,400	1,480
2021-06-10	1,451	1,478	1,442	1,474	24,400	1,474
2021-06-09	1,454	1,464	1,444	1,461	14,500	1,461
2021-06-08	1,457	1,463	1,442	1,443	21,000	1,443
2021-06-07	1,488	1,494	1,460	1,469	34,500	1,469
2021-06-04	1,470	1,491	1,455	1,485	29,600	1,485
2021-06-03	1,474	1,488	1,469	1,473	24,700	1,473
2021-06-02	1,427	1,473	1,427	1,468	35,500	1,468
2021-06-01	1,421	1,437	1,410	1,427	31,500	1,427
2021-05-31	1,432	1,439	1,418	1,423	26,200	1,423
2021-05-28	1,389	1,420	1,387	1,420	39,800	1,420
2021-05-27	1,339	1,396	1,336	1,393	269,400	1,393
2021-05-26	1,355	1,361	1,338	1,349	92,200	1,349
2021-05-25	1,377	1,378	1,350	1,356	82,300	1,356
2021-05-24	1,366	1,380	1,354	1,365	59,900	1,365
2021-05-21	1,362	1,376	1,360	1,365	40,500	1,365
2021-05-20	1,363	1,376	1,358	1,369	31,400	1,369
2021-05-19	1,355	1,370	1,350	1,367	40,100	1,367
2021-05-18	1,356	1,365	1,347	1,360	31,300	1,360
2021-05-17	1,390	1,390	1,347	1,350	45,500	1,350
2021-05-14	1,391	1,402	1,374	1,375	35,300	1,375
2021-05-13	1,375	1,384	1,361	1,375	38,000	1,375
2021-05-12	1,421	1,421	1,369	1,375	63,700	1,375
2021-05-11	1,440	1,451	1,431	1,431	25,600	1,431
2021-05-10	1,435	1,455	1,431	1,446	24,900	1,446
2021-05-07	1,444	1,465	1,427	1,427	28,600	1,427
2021-05-06	1,414	1,453	1,414	1,421	31,100	1,421
2021-04-30	1,436	1,489	1,436	1,444	27,900	1,444
2021-04-28	1,464	1,474	1,439	1,439	28,100	1,439
2021-04-27	1,488	1,488	1,462	1,462	18,900	1,462
2021-04-26	1,519	1,519	1,489	1,494	26,400	1,494
2021-04-23	1,499	1,512	1,498	1,505	11,600	1,505
2021-04-22	1,491	1,515	1,490	1,506	16,600	1,506
2021-04-21	1,475	1,493	1,474	1,488	19,100	1,488
2021-04-20	1,503	1,514	1,491	1,500	14,000	1,500
2021-04-19	1,504	1,520	1,503	1,515	5,500	1,515
2021-04-16	1,518	1,518	1,502	1,502	6,300	1,502
2021-04-15	1,512	1,526	1,506	1,517	10,700	1,517
2021-04-14	1,514	1,515	1,491	1,514	18,400	1,514
2021-04-13	1,504	1,524	1,500	1,510	15,700	1,510
2021-04-12	1,489	1,508	1,485	1,503	26,400	1,503
2021-04-09	1,471	1,500	1,470	1,489	29,000	1,489
2021-04-08	1,484	1,486	1,461	1,461	17,800	1,461
2021-04-07	1,469	1,505	1,469	1,505	12,500	1,505
2021-04-06	1,485	1,504	1,469	1,477	27,700	1,477
2021-04-05	1,506	1,518	1,496	1,500	12,000	1,500
2021-04-02	1,469	1,508	1,469	1,505	15,100	1,505
2021-04-01	1,500	1,502	1,471	1,475	34,400	1,475
2021-03-31	1,491	1,512	1,478	1,499	26,500	1,499
2021-03-30	1,505	1,510	1,494	1,500	50,100	1,500
2021-03-29	1,519	1,532	1,500	1,532	61,900	1,532
2021-03-26	1,489	1,500	1,480	1,500	35,100	1,500
2021-03-25	1,486	1,493	1,482	1,487	18,600	1,487
2021-03-24	1,508	1,511	1,476	1,480	32,700	1,480
2021-03-23	1,566	1,566	1,512	1,522	19,500	1,522
2021-03-22	1,544	1,565	1,501	1,560	47,300	1,560
2021-03-19	1,588	1,590	1,564	1,584	45,900	1,584
2021-03-18	1,562	1,590	1,545	1,587	33,900	1,587
2021-03-17	1,576	1,576	1,548	1,562	21,000	1,562
2021-03-16	1,566	1,578	1,547	1,566	30,400	1,566
2021-03-15	1,513	1,562	1,513	1,562	40,400	1,562
2021-03-12	1,514	1,519	1,495	1,510	36,800	1,510
2021-03-11	1,509	1,520	1,494	1,507	39,500	1,507
2021-03-10	1,516	1,518	1,490	1,504	32,000	1,504
2021-03-09	1,519	1,519	1,498	1,516	36,400	1,516
2021-03-08	1,523	1,529	1,478	1,492	33,900	1,492
2021-03-05	1,470	1,497	1,453	1,497	47,600	1,497
2021-03-04	1,473	1,476	1,442	1,467	28,300	1,467
2021-03-03	1,467	1,473	1,452	1,473	24,900	1,473
2021-03-02	1,460	1,472	1,435	1,459	34,600	1,459
2021-03-01	1,417	1,457	1,417	1,455	30,900	1,455
2021-02-26	1,424	1,435	1,383	1,390	73,700	1,390
2021-02-25	1,416	1,436	1,407	1,423	30,200	1,423
2021-02-24	1,416	1,423	1,398	1,409	43,400	1,409
2021-02-22	1,450	1,457	1,408	1,417	38,000	1,417
2021-02-19	1,413	1,445	1,413	1,441	30,400	1,441
2021-02-18	1,455	1,455	1,412	1,419	32,500	1,419
2021-02-17	1,458	1,470	1,452	1,457	24,100	1,457
2021-02-16	1,454	1,462	1,439	1,455	17,500	1,455
2021-02-15	1,456	1,456	1,442	1,453	30,200	1,453
2021-02-12	1,435	1,455	1,425	1,439	41,900	1,439
2021-02-10	1,441	1,441	1,420	1,426	37,700	1,426
2021-02-09	1,426	1,449	1,426	1,448	31,400	1,448
2021-02-08	1,401	1,428	1,401	1,426	40,100	1,426
2021-02-05	1,407	1,407	1,389	1,400	21,600	1,400
2021-02-04	1,391	1,405	1,382	1,400	22,600	1,400
2021-02-03	1,405	1,413	1,395	1,405	28,000	1,405
2021-02-02	1,374	1,404	1,374	1,403	33,100	1,403
2021-02-01	1,377	1,398	1,370	1,374	43,100	1,374
2021-01-29	1,398	1,398	1,358	1,371	61,100	1,371
2021-01-28	1,351	1,405	1,348	1,367	110,600	1,367
2021-01-27	1,386	1,387	1,365	1,368	50,200	1,368
2021-01-26	1,378	1,396	1,375	1,392	35,800	1,392
2021-01-25	1,385	1,396	1,362	1,392	40,400	1,392
2021-01-22	1,360	1,397	1,353	1,384	48,900	1,384
2021-01-21	1,361	1,373	1,352	1,361	31,400	1,361
2021-01-20	1,359	1,364	1,345	1,360	33,500	1,360
2021-01-19	1,389	1,393	1,359	1,361	37,200	1,361
2021-01-18	1,359	1,404	1,358	1,400	30,500	1,400
2021-01-15	1,395	1,395	1,365	1,365	54,100	1,365
2021-01-14	1,409	1,416	1,383	1,395	69,500	1,395
2021-01-13	1,450	1,450	1,400	1,420	63,000	1,420
2021-01-12	1,451	1,470	1,435	1,469	40,400	1,469
2021-01-08	1,417	1,455	1,407	1,455	33,700	1,455
2021-01-07	1,430	1,430	1,402	1,415	32,200	1,415
2021-01-06	1,405	1,424	1,392	1,406	26,700	1,406
2021-01-05	1,363	1,406	1,362	1,405	18,200	1,405
2021-01-04	1,425	1,425	1,368	1,370	27,400	1,370

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