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
2020/09/29 1,739.0 1,739.0 1,641.0 1,685.0 41,000
2020/09/28 1,738.0 1,781.0 1,712.0 1,743.0 160,800
2020/09/25 1,679.0 1,702.0 1,651.0 1,658.0 86,700
2020/09/24 1,688.0 1,701.0 1,650.0 1,657.0 36,300
2020/09/23 1,654.0 1,700.0 1,654.0 1,688.0 30,800
2020/09/18 1,662.0 1,677.0 1,652.0 1,667.0 39,600
2020/09/17 1,659.0 1,672.0 1,628.0 1,664.0 25,700
2020/09/16 1,639.0 1,654.0 1,596.0 1,654.0 38,800
2020/09/15 1,650.0 1,650.0 1,587.0 1,599.0 21,400
2020/09/14 1,585.0 1,665.0 1,585.0 1,650.0 66,100
2020/09/11 1,559.0 1,569.0 1,538.0 1,569.0 38,800
2020/09/10 1,539.0 1,555.0 1,539.0 1,550.0 23,400
2020/09/09 1,514.0 1,567.0 1,514.0 1,539.0 29,500
2020/09/08 1,511.0 1,568.0 1,501.0 1,550.0 27,900
2020/09/07 1,506.0 1,523.0 1,499.0 1,502.0 11,600
2020/09/04 1,500.0 1,513.0 1,490.0 1,507.0 19,700
2020/09/03 1,506.0 1,521.0 1,492.0 1,500.0 12,700
2020/09/02 1,494.0 1,504.0 1,481.0 1,499.0 25,900
2020/09/01 1,535.0 1,535.0 1,488.0 1,494.0 15,700
2020/08/31 1,506.0 1,542.0 1,506.0 1,538.0 16,000
2020/08/28 1,505.0 1,545.0 1,495.0 1,518.0 27,500
2020/08/27 1,549.0 1,549.0 1,510.0 1,519.0 16,600
2020/08/26 1,532.0 1,549.0 1,512.0 1,540.0 25,200
2020/08/25 1,538.0 1,538.0 1,497.0 1,511.0 21,300
2020/08/24 1,534.0 1,534.0 1,498.0 1,507.0 19,300
2020/08/21 1,540.0 1,542.0 1,508.0 1,511.0 9,100
2020/08/20 1,504.0 1,535.0 1,503.0 1,535.0 12,100
2020/08/19 1,536.0 1,540.0 1,499.0 1,504.0 14,900
2020/08/18 1,539.0 1,563.0 1,520.0 1,542.0 30,000
2020/08/17 1,558.0 1,558.0 1,512.0 1,515.0 25,200
2020/08/14 1,542.0 1,554.0 1,530.0 1,542.0 17,400
2020/08/13 1,550.0 1,550.0 1,519.0 1,537.0 26,100
2020/08/12 1,580.0 1,580.0 1,538.0 1,553.0 34,600
2020/08/11 1,521.0 1,583.0 1,521.0 1,580.0 44,000
2020/08/07 1,534.0 1,538.0 1,489.0 1,506.0 18,100
2020/08/06 1,510.0 1,539.0 1,506.0 1,539.0 14,700
2020/08/05 1,494.0 1,520.0 1,486.0 1,505.0 16,500
2020/08/04 1,500.0 1,510.0 1,483.0 1,504.0 18,000
2020/08/03 1,473.0 1,543.0 1,470.0 1,499.0 37,000
2020/07/31 1,543.0 1,550.0 1,442.0 1,443.0 85,800
2020/07/30 1,509.0 1,582.0 1,485.0 1,573.0 185,800
2020/07/29 1,420.0 1,428.0 1,402.0 1,411.0 19,000
2020/07/28 1,455.0 1,455.0 1,405.0 1,429.0 18,600
2020/07/27 1,428.0 1,459.0 1,407.0 1,459.0 19,300
2020/07/22 1,452.0 1,452.0 1,415.0 1,418.0 11,200
2020/07/21 1,416.0 1,455.0 1,416.0 1,452.0 28,800
2020/07/20 1,410.0 1,422.0 1,405.0 1,416.0 14,000
2020/07/17 1,450.0 1,450.0 1,394.0 1,430.0 30,300
2020/07/16 1,445.0 1,445.0 1,409.0 1,439.0 18,300
2020/07/15 1,442.0 1,451.0 1,414.0 1,445.0 21,600