4362 日本精化(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,000	3,095	2,989	3,080	16,700	3,080
2023-12-28	2,964	3,000	2,964	3,000	16,000	3,000
2023-12-27	2,973	2,980	2,934	2,980	27,300	2,980
2023-12-26	2,871	2,950	2,871	2,948	12,500	2,948
2023-12-25	2,959	2,961	2,887	2,895	14,900	2,895
2023-12-22	2,862	2,916	2,861	2,909	13,200	2,909
2023-12-21	2,871	2,900	2,861	2,880	8,800	2,880
2023-12-20	2,887	2,913	2,874	2,898	19,600	2,898
2023-12-19	2,809	2,870	2,800	2,866	9,700	2,866
2023-12-18	2,762	2,809	2,744	2,793	6,000	2,793
2023-12-15	2,815	2,815	2,728	2,791	15,100	2,791
2023-12-14	2,863	2,864	2,787	2,799	14,800	2,799
2023-12-13	2,767	2,857	2,767	2,836	6,700	2,836
2023-12-12	2,828	2,841	2,750	2,767	16,300	2,767
2023-12-11	2,735	2,828	2,728	2,828	65,800	2,828
2023-12-08	2,690	2,711	2,669	2,693	27,900	2,693
2023-12-07	2,681	2,724	2,679	2,697	21,300	2,697
2023-12-06	2,620	2,710	2,620	2,703	15,000	2,703
2023-12-05	2,694	2,718	2,617	2,620	29,000	2,620
2023-12-04	2,642	2,700	2,612	2,694	11,800	2,694
2023-12-01	2,701	2,707	2,656	2,660	10,900	2,660
2023-11-30	2,616	2,691	2,616	2,675	12,400	2,675
2023-11-29	2,589	2,628	2,576	2,616	14,700	2,616
2023-11-28	2,562	2,641	2,551	2,629	18,900	2,629
2023-11-27	2,623	2,646	2,574	2,574	16,200	2,574
2023-11-24	2,671	2,679	2,629	2,636	13,800	2,636
2023-11-22	2,699	2,712	2,668	2,668	14,500	2,668
2023-11-21	2,665	2,698	2,664	2,695	8,200	2,695
2023-11-20	2,653	2,689	2,636	2,654	16,900	2,654
2023-11-17	2,601	2,673	2,600	2,673	21,900	2,673
2023-11-16	2,699	2,699	2,600	2,621	19,200	2,621
2023-11-15	2,762	2,762	2,697	2,699	17,300	2,699
2023-11-14	2,783	2,783	2,734	2,743	9,000	2,743
2023-11-13	2,832	2,832	2,733	2,756	19,000	2,756
2023-11-10	2,840	2,875	2,825	2,833	14,600	2,833
2023-11-09	2,831	2,873	2,827	2,873	11,600	2,873
2023-11-08	2,899	2,909	2,836	2,836	27,100	2,836
2023-11-07	2,833	2,896	2,803	2,882	39,700	2,882
2023-11-06	2,728	2,835	2,728	2,834	40,400	2,834
2023-11-02	2,567	2,691	2,567	2,691	26,600	2,691
2023-11-01	2,470	2,559	2,442	2,557	40,300	2,557
2023-10-31	2,617	2,617	2,444	2,474	85,600	2,474
2023-10-30	2,606	2,627	2,555	2,602	170,600	2,602
2023-10-27	2,607	2,675	2,607	2,658	33,600	2,658
2023-10-26	2,588	2,630	2,580	2,607	15,700	2,607
2023-10-25	2,661	2,679	2,625	2,628	20,500	2,628
2023-10-24	2,655	2,664	2,547	2,655	26,000	2,655
2023-10-23	2,619	2,675	2,603	2,619	16,000	2,619
2023-10-20	2,601	2,678	2,601	2,649	18,000	2,649
2023-10-19	2,615	2,666	2,615	2,633	11,100	2,633
2023-10-18	2,669	2,669	2,608	2,655	12,700	2,655
2023-10-17	2,629	2,692	2,629	2,669	13,800	2,669
2023-10-16	2,665	2,699	2,589	2,629	16,500	2,629
2023-10-13	2,649	2,685	2,649	2,672	15,100	2,672
2023-10-12	2,603	2,685	2,600	2,680	18,200	2,680
2023-10-11	2,574	2,607	2,566	2,603	18,000	2,603
2023-10-10	2,571	2,630	2,571	2,624	32,600	2,624
2023-10-06	2,502	2,541	2,472	2,521	14,700	2,521
2023-10-05	2,429	2,510	2,429	2,502	27,400	2,502
2023-10-04	2,420	2,469	2,412	2,423	37,100	2,423
2023-10-03	2,587	2,587	2,492	2,492	20,100	2,492
2023-10-02	2,591	2,647	2,587	2,587	22,100	2,587
2023-09-29	2,617	2,617	2,573	2,591	21,300	2,591
2023-09-28	2,610	2,610	2,544	2,570	24,600	2,570
2023-09-27	2,626	2,657	2,535	2,645	32,000	2,645
2023-09-26	2,593	2,663	2,586	2,626	43,300	2,626
2023-09-25	2,568	2,636	2,541	2,627	32,300	2,627
2023-09-22	2,503	2,561	2,500	2,533	15,700	2,533
2023-09-21	2,541	2,554	2,515	2,525	17,600	2,525
2023-09-20	2,590	2,590	2,517	2,525	18,400	2,525
2023-09-19	2,654	2,654	2,568	2,594	26,500	2,594
2023-09-15	2,613	2,691	2,613	2,654	46,400	2,654
2023-09-14	2,500	2,603	2,496	2,590	31,200	2,590
2023-09-13	2,446	2,495	2,446	2,489	25,700	2,489
2023-09-12	2,450	2,470	2,422	2,456	17,500	2,456
2023-09-11	2,452	2,479	2,430	2,441	16,700	2,441
2023-09-08	2,482	2,511	2,451	2,451	23,500	2,451
2023-09-07	2,545	2,565	2,522	2,522	16,200	2,522
2023-09-06	2,564	2,584	2,543	2,571	13,200	2,571
2023-09-05	2,583	2,585	2,545	2,552	17,300	2,552
2023-09-04	2,542	2,591	2,528	2,589	19,400	2,589
2023-09-01	2,538	2,564	2,538	2,543	14,900	2,543
2023-08-31	2,540	2,572	2,529	2,538	15,100	2,538
2023-08-30	2,570	2,572	2,543	2,551	14,100	2,551
2023-08-29	2,546	2,576	2,546	2,570	13,700	2,570
2023-08-28	2,513	2,561	2,500	2,561	13,100	2,561
2023-08-25	2,514	2,535	2,500	2,512	25,900	2,512
2023-08-24	2,483	2,546	2,479	2,540	24,000	2,540
2023-08-23	2,483	2,497	2,481	2,497	13,900	2,497
2023-08-22	2,479	2,514	2,475	2,498	14,500	2,498
2023-08-21	2,458	2,499	2,458	2,489	11,900	2,489
2023-08-18	2,475	2,508	2,470	2,484	22,900	2,484
2023-08-17	2,563	2,563	2,485	2,500	27,600	2,500
2023-08-16	2,598	2,598	2,550	2,550	21,100	2,550
2023-08-15	2,639	2,645	2,618	2,632	21,500	2,632
2023-08-14	2,635	2,662	2,623	2,635	21,200	2,635
2023-08-10	2,630	2,660	2,613	2,655	20,400	2,655
2023-08-09	2,643	2,643	2,600	2,636	18,100	2,636
2023-08-08	2,648	2,658	2,631	2,648	17,300	2,648
2023-08-07	2,576	2,648	2,573	2,648	25,900	2,648
2023-08-04	2,611	2,663	2,601	2,615	17,300	2,615
2023-08-03	2,624	2,632	2,569	2,611	34,600	2,611
2023-08-02	2,770	2,771	2,655	2,662	51,400	2,662
2023-08-01	2,925	2,925	2,820	2,829	32,500	2,829
2023-07-31	2,881	2,940	2,827	2,925	26,300	2,925
2023-07-28	2,817	2,858	2,790	2,849	31,100	2,849
2023-07-27	2,817	2,868	2,785	2,857	16,200	2,857
2023-07-26	2,881	2,881	2,816	2,816	9,100	2,816
2023-07-25	2,831	2,912	2,823	2,895	22,700	2,895
2023-07-24	2,820	2,850	2,796	2,827	14,800	2,827
2023-07-21	2,891	2,891	2,817	2,818	12,500	2,818
2023-07-20	2,955	2,955	2,874	2,878	8,900	2,878
2023-07-19	2,929	2,963	2,917	2,955	19,800	2,955
2023-07-18	2,821	2,881	2,821	2,881	7,200	2,881
2023-07-14	2,868	2,875	2,804	2,821	14,800	2,821
2023-07-13	2,856	2,886	2,826	2,849	17,500	2,849
2023-07-12	2,997	2,997	2,850	2,856	20,200	2,856
2023-07-11	3,025	3,160	2,968	2,969	31,200	2,969
2023-07-10	2,921	3,020	2,912	2,986	61,200	2,986
2023-07-07	2,926	2,979	2,865	2,922	19,000	2,922
2023-07-06	2,947	2,981	2,932	2,960	16,900	2,960
2023-07-05	2,900	2,967	2,898	2,952	10,700	2,952
2023-07-04	2,982	2,983	2,915	2,944	19,400	2,944
2023-07-03	2,891	2,995	2,891	2,982	15,700	2,982
2023-06-30	2,877	2,924	2,877	2,893	19,100	2,893
2023-06-29	2,882	2,928	2,852	2,898	16,800	2,898
2023-06-28	2,808	2,882	2,808	2,882	13,400	2,882
2023-06-27	2,836	2,836	2,762	2,814	11,500	2,814
2023-06-26	2,802	2,859	2,779	2,836	37,400	2,836
2023-06-23	2,949	2,966	2,748	2,794	28,900	2,794
2023-06-22	2,885	2,962	2,885	2,918	23,100	2,918
2023-06-21	2,889	2,909	2,856	2,865	15,000	2,865
2023-06-20	2,893	2,934	2,869	2,904	23,300	2,904
2023-06-19	2,912	2,950	2,888	2,918	26,300	2,918
2023-06-16	2,890	2,922	2,866	2,876	51,300	2,876
2023-06-15	2,771	2,873	2,770	2,840	20,300	2,840
2023-06-14	2,766	2,798	2,740	2,771	16,800	2,771
2023-06-13	2,789	2,797	2,742	2,766	25,300	2,766
2023-06-12	2,699	2,798	2,699	2,798	34,400	2,798
2023-06-09	2,611	2,685	2,606	2,682	38,900	2,682
2023-06-08	2,540	2,587	2,540	2,566	22,600	2,566
2023-06-07	2,555	2,599	2,497	2,540	38,500	2,540
2023-06-06	2,550	2,593	2,535	2,536	20,200	2,536
2023-06-05	2,598	2,626	2,596	2,600	25,600	2,600
2023-06-02	2,500	2,564	2,492	2,548	15,100	2,548
2023-06-01	2,443	2,521	2,443	2,476	21,900	2,476
2023-05-31	2,553	2,553	2,463	2,478	76,500	2,478
2023-05-30	2,551	2,593	2,546	2,553	13,800	2,553
2023-05-29	2,586	2,594	2,549	2,549	20,400	2,549
2023-05-26	2,526	2,552	2,510	2,523	23,400	2,523
2023-05-25	2,522	2,570	2,498	2,538	19,600	2,538
2023-05-24	2,506	2,517	2,495	2,500	14,200	2,500
2023-05-23	2,516	2,523	2,502	2,506	17,800	2,506
2023-05-22	2,535	2,535	2,500	2,527	17,300	2,527
2023-05-19	2,565	2,582	2,535	2,535	13,800	2,535
2023-05-18	2,542	2,557	2,530	2,556	19,800	2,556
2023-05-17	2,525	2,531	2,497	2,530	16,900	2,530
2023-05-16	2,511	2,521	2,497	2,513	34,100	2,513
2023-05-15	2,550	2,565	2,495	2,508	41,700	2,508
2023-05-12	2,535	2,545	2,510	2,537	31,200	2,537
2023-05-11	2,560	2,575	2,510	2,536	30,800	2,536
2023-05-10	2,575	2,581	2,549	2,564	20,500	2,564
2023-05-09	2,558	2,600	2,558	2,566	21,700	2,566
2023-05-08	2,571	2,599	2,530	2,550	35,800	2,550
2023-05-02	2,566	2,600	2,534	2,578	45,800	2,578
2023-05-01	2,450	2,540	2,450	2,516	68,000	2,516
2023-04-28	2,606	2,653	2,598	2,650	22,200	2,650
2023-04-27	2,615	2,619	2,598	2,606	32,500	2,606
2023-04-26	2,619	2,638	2,600	2,615	11,800	2,615
2023-04-25	2,650	2,700	2,650	2,666	18,500	2,666
2023-04-24	2,617	2,638	2,610	2,633	8,600	2,633
2023-04-21	2,586	2,630	2,586	2,617	8,100	2,617
2023-04-20	2,600	2,637	2,600	2,600	13,600	2,600
2023-04-19	2,605	2,628	2,596	2,628	10,500	2,628
2023-04-18	2,610	2,639	2,602	2,630	6,800	2,630
2023-04-17	2,610	2,619	2,601	2,610	10,500	2,610
2023-04-14	2,585	2,620	2,585	2,607	9,100	2,607
2023-04-13	2,566	2,601	2,566	2,585	7,800	2,585
2023-04-12	2,539	2,580	2,539	2,566	9,600	2,566
2023-04-11	2,530	2,553	2,517	2,537	23,800	2,537
2023-04-10	2,538	2,540	2,510	2,528	19,000	2,528
2023-04-07	2,451	2,558	2,451	2,539	25,200	2,539
2023-04-06	2,509	2,516	2,420	2,434	29,300	2,434
2023-04-05	2,580	2,588	2,503	2,509	18,500	2,509
2023-04-04	2,624	2,630	2,611	2,622	18,900	2,622
2023-04-03	2,644	2,644	2,585	2,623	17,500	2,623
2023-03-31	2,609	2,649	2,590	2,616	29,700	2,616
2023-03-30	2,548	2,580	2,537	2,564	21,100	2,564
2023-03-29	2,484	2,568	2,460	2,556	37,400	2,556
2023-03-28	2,506	2,520	2,457	2,465	17,300	2,465
2023-03-27	2,546	2,546	2,500	2,524	17,000	2,524
2023-03-24	2,517	2,524	2,506	2,508	8,000	2,508
2023-03-23	2,525	2,540	2,480	2,530	12,600	2,530
2023-03-22	2,491	2,548	2,491	2,535	18,700	2,535
2023-03-20	2,438	2,523	2,427	2,450	21,700	2,450
2023-03-17	2,460	2,460	2,431	2,438	18,600	2,438
2023-03-16	2,390	2,439	2,380	2,410	14,500	2,410
2023-03-15	2,495	2,510	2,465	2,477	11,500	2,477
2023-03-14	2,550	2,563	2,454	2,482	23,400	2,482
2023-03-13	2,624	2,633	2,566	2,591	14,900	2,591
2023-03-10	2,677	2,691	2,639	2,644	37,700	2,644
2023-03-09	2,658	2,700	2,603	2,692	23,500	2,692
2023-03-08	2,591	2,640	2,590	2,631	16,200	2,631
2023-03-07	2,579	2,623	2,578	2,617	32,600	2,617
2023-03-06	2,626	2,626	2,579	2,598	23,600	2,598
2023-03-03	2,618	2,645	2,551	2,612	28,700	2,612
2023-03-02	2,599	2,637	2,599	2,618	12,700	2,618
2023-03-01	2,542	2,593	2,542	2,588	8,200	2,588
2023-02-28	2,544	2,582	2,542	2,553	9,100	2,553
2023-02-27	2,547	2,573	2,534	2,544	33,400	2,544
2023-02-24	2,501	2,600	2,501	2,599	21,500	2,599
2023-02-22	2,489	2,515	2,482	2,497	13,000	2,497
2023-02-21	2,485	2,497	2,478	2,488	8,000	2,488
2023-02-20	2,441	2,488	2,437	2,468	11,900	2,468
2023-02-17	2,436	2,459	2,427	2,434	7,300	2,434
2023-02-16	2,436	2,479	2,436	2,462	9,400	2,462
2023-02-15	2,448	2,463	2,436	2,436	7,500	2,436
2023-02-14	2,362	2,431	2,362	2,426	10,000	2,426
2023-02-13	2,389	2,389	2,358	2,362	12,300	2,362
2023-02-10	2,295	2,392	2,272	2,389	14,500	2,389
2023-02-09	2,298	2,339	2,290	2,330	7,400	2,330
2023-02-08	2,364	2,364	2,260	2,297	16,700	2,297
2023-02-07	2,332	2,381	2,332	2,374	9,800	2,374
2023-02-06	2,393	2,393	2,301	2,321	19,100	2,321
2023-02-03	2,404	2,436	2,392	2,392	10,300	2,392
2023-02-02	2,383	2,448	2,368	2,426	12,200	2,426
2023-02-01	2,424	2,437	2,370	2,377	14,500	2,377
2023-01-31	2,399	2,430	2,385	2,398	20,000	2,398
2023-01-30	2,398	2,415	2,354	2,365	31,200	2,365
2023-01-27	2,340	2,398	2,329	2,398	12,200	2,398
2023-01-26	2,399	2,408	2,353	2,372	11,700	2,372
2023-01-25	2,433	2,433	2,385	2,399	30,400	2,399
2023-01-24	2,500	2,511	2,431	2,449	22,700	2,449
2023-01-23	2,404	2,480	2,398	2,480	29,600	2,480
2023-01-20	2,341	2,363	2,328	2,354	7,600	2,354
2023-01-19	2,342	2,365	2,324	2,346	11,500	2,346
2023-01-18	2,285	2,336	2,273	2,333	11,700	2,333
2023-01-17	2,290	2,320	2,288	2,288	9,300	2,288
2023-01-16	2,300	2,326	2,280	2,302	15,200	2,302
2023-01-13	2,273	2,330	2,273	2,305	21,000	2,305
2023-01-12	2,267	2,288	2,247	2,281	17,200	2,281
2023-01-11	2,220	2,262	2,220	2,257	14,000	2,257
2023-01-10	2,239	2,239	2,200	2,202	16,100	2,202
2023-01-06	2,150	2,219	2,127	2,214	16,300	2,214
2023-01-05	2,156	2,173	2,136	2,153	13,000	2,153
2023-01-04	2,270	2,275	2,156	2,156	12,600	2,156

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30