日本精化(4362) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/18 1,493.0 1,503.0 1,410.0 1,419.0 44,000
2020/02/17 1,478.0 1,546.0 1,463.0 1,503.0 157,800
2020/02/14 1,399.0 1,452.0 1,390.0 1,448.0 78,700
2020/02/13 1,401.0 1,401.0 1,365.0 1,370.0 52,400
2020/02/12 1,377.0 1,444.0 1,361.0 1,431.0 79,900
2020/02/10 1,354.0 1,381.0 1,332.0 1,352.0 53,500
2020/02/07 1,360.0 1,389.0 1,294.0 1,329.0 67,600
2020/02/06 1,369.0 1,397.0 1,343.0 1,348.0 92,200
2020/02/05 1,300.0 1,428.0 1,300.0 1,399.0 177,400
2020/02/04 1,348.0 1,367.0 1,284.0 1,297.0 117,600
2020/02/03 1,485.0 1,485.0 1,353.0 1,361.0 165,800
2020/01/31 1,564.0 1,590.0 1,408.0 1,455.0 263,400
2020/01/30 1,530.0 1,715.0 1,485.0 1,524.0 565,100
2020/01/29 1,498.0 1,499.0 1,410.0 1,418.0 149,000
2020/01/28 1,500.0 1,548.0 1,383.0 1,493.0 330,900
2020/01/27 1,258.0 1,434.0 1,252.0 1,425.0 169,200
2020/01/24 1,262.0 1,266.0 1,251.0 1,251.0 10,000
2020/01/23 1,298.0 1,314.0 1,262.0 1,262.0 17,300
2020/01/22 1,255.0 1,301.0 1,253.0 1,278.0 28,300
2020/01/21 1,252.0 1,266.0 1,251.0 1,258.0 8,300
2020/01/20 1,245.0 1,251.0 1,244.0 1,244.0 3,600
2020/01/17 1,245.0 1,255.0 1,239.0 1,239.0 5,400
2020/01/16 1,253.0 1,256.0 1,240.0 1,240.0 6,400
2020/01/15 1,255.0 1,262.0 1,244.0 1,257.0 5,700
2020/01/14 1,267.0 1,271.0 1,253.0 1,255.0 7,400
2020/01/10 1,265.0 1,271.0 1,256.0 1,261.0 8,900
2020/01/09 1,236.0 1,258.0 1,236.0 1,254.0 6,900
2020/01/08 1,258.0 1,258.0 1,224.0 1,224.0 15,900
2020/01/07 1,248.0 1,278.0 1,248.0 1,267.0 12,500
2020/01/06 1,264.0 1,266.0 1,231.0 1,236.0 18,200
2019/12/30 1,289.0 1,328.0 1,271.0 1,293.0 8,500
2019/12/27 1,279.0 1,300.0 1,279.0 1,290.0 14,900
2019/12/26 1,241.0 1,277.0 1,236.0 1,277.0 12,400
2019/12/25 1,282.0 1,282.0 1,242.0 1,244.0 15,400
2019/12/24 1,283.0 1,283.0 1,248.0 1,254.0 13,400
2019/12/23 1,287.0 1,289.0 1,268.0 1,272.0 7,000
2019/12/20 1,299.0 1,299.0 1,284.0 1,286.0 11,500
2019/12/19 1,283.0 1,294.0 1,283.0 1,291.0 6,500
2019/12/18 1,309.0 1,309.0 1,271.0 1,283.0 12,600
2019/12/17 1,309.0 1,309.0 1,291.0 1,309.0 9,400
2019/12/16 1,293.0 1,305.0 1,286.0 1,294.0 12,300
2019/12/13 1,305.0 1,319.0 1,293.0 1,306.0 26,900
2019/12/12 1,282.0 1,288.0 1,266.0 1,279.0 8,300
2019/12/11 1,303.0 1,303.0 1,262.0 1,271.0 19,700
2019/12/10 1,266.0 1,305.0 1,262.0 1,295.0 53,400
2019/12/09 1,228.0 1,268.0 1,221.0 1,265.0 16,700
2019/12/06 1,224.0 1,231.0 1,212.0 1,217.0 11,500
2019/12/05 1,233.0 1,233.0 1,218.0 1,222.0 6,400
2019/12/04 1,219.0 1,233.0 1,215.0 1,233.0 6,900
2019/12/03 1,245.0 1,245.0 1,212.0 1,219.0 12,600