日本化学工業(4092)の株価時系列情報
日本化学工業(4092)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,595 | 2,668 | 2,571 | 2,582 | 852,100 |
| 2025/08/07 | 2,159 | 2,179 | 2,150 | 2,168 | 47,000 |
| 2025/08/06 | 2,146 | 2,179 | 2,146 | 2,172 | 38,300 |
| 2025/08/05 | 2,153 | 2,168 | 2,141 | 2,146 | 33,200 |
| 2025/08/04 | 2,112 | 2,149 | 2,106 | 2,149 | 31,000 |
| 2025/08/01 | 2,136 | 2,167 | 2,134 | 2,151 | 35,800 |
| 2025/07/31 | 2,117 | 2,133 | 2,115 | 2,132 | 24,300 |
| 2025/07/30 | 2,120 | 2,123 | 2,104 | 2,117 | 48,000 |
| 2025/07/29 | 2,150 | 2,151 | 2,110 | 2,125 | 52,300 |
| 2025/07/28 | 2,150 | 2,164 | 2,141 | 2,163 | 49,800 |
| 2025/07/25 | 2,145 | 2,164 | 2,126 | 2,150 | 60,400 |
| 2025/07/24 | 2,119 | 2,145 | 2,116 | 2,145 | 60,900 |
| 2025/07/23 | 2,058 | 2,115 | 2,056 | 2,099 | 71,200 |
| 2025/07/22 | 2,046 | 2,060 | 2,038 | 2,046 | 53,200 |
| 2025/07/18 | 2,026 | 2,046 | 2,026 | 2,035 | 29,300 |
| 2025/07/17 | 2,029 | 2,032 | 2,015 | 2,024 | 28,600 |
| 2025/07/16 | 2,064 | 2,064 | 2,029 | 2,031 | 33,200 |
| 2025/07/15 | 2,049 | 2,063 | 2,046 | 2,054 | 30,000 |
| 2025/07/14 | 2,048 | 2,054 | 2,039 | 2,043 | 31,400 |
| 2025/07/11 | 2,023 | 2,055 | 2,023 | 2,040 | 39,400 |
| 2025/07/10 | 2,041 | 2,049 | 2,020 | 2,023 | 32,700 |
| 2025/07/09 | 2,040 | 2,060 | 2,037 | 2,040 | 40,100 |
| 2025/07/08 | 2,010 | 2,038 | 2,008 | 2,031 | 20,700 |
| 2025/07/07 | 2,035 | 2,035 | 2,010 | 2,010 | 23,700 |
| 2025/07/04 | 2,049 | 2,052 | 2,030 | 2,032 | 16,700 |
| 2025/07/03 | 2,018 | 2,042 | 2,016 | 2,039 | 28,900 |
| 2025/07/02 | 2,012 | 2,035 | 2,001 | 2,018 | 22,600 |
| 2025/07/01 | 2,034 | 2,034 | 2,006 | 2,012 | 26,600 |
| 2025/06/30 | 2,048 | 2,055 | 2,030 | 2,034 | 46,800 |
| 2025/06/27 | 2,008 | 2,040 | 2,008 | 2,028 | 42,200 |
| 2025/06/26 | 1,990 | 2,007 | 1,989 | 2,007 | 37,200 |
| 2025/06/25 | 1,990 | 1,999 | 1,975 | 1,994 | 34,100 |
| 2025/06/24 | 2,000 | 2,006 | 1,982 | 1,982 | 24,600 |
| 2025/06/23 | 2,020 | 2,020 | 1,978 | 1,982 | 65,400 |
| 2025/06/20 | 2,052 | 2,066 | 2,022 | 2,022 | 63,700 |
| 2025/06/19 | 2,058 | 2,088 | 2,052 | 2,083 | 75,500 |
| 2025/06/18 | 2,013 | 2,149 | 2,013 | 2,058 | 243,800 |
| 2025/06/17 | 2,000 | 2,005 | 1,987 | 2,001 | 53,600 |
| 2025/06/16 | 1,990 | 2,017 | 1,987 | 1,993 | 24,100 |
| 2025/06/13 | 2,010 | 2,015 | 1,972 | 1,990 | 48,900 |
| 2025/06/12 | 2,021 | 2,050 | 2,004 | 2,010 | 30,200 |
| 2025/06/11 | 2,001 | 2,031 | 2,001 | 2,029 | 23,300 |
| 2025/06/10 | 1,995 | 2,022 | 1,990 | 1,996 | 43,500 |
| 2025/06/09 | 1,989 | 1,996 | 1,969 | 1,982 | 27,700 |
| 2025/06/06 | 1,975 | 1,990 | 1,975 | 1,979 | 29,800 |
| 2025/06/05 | 1,985 | 2,001 | 1,959 | 1,975 | 45,100 |
| 2025/06/04 | 1,967 | 1,996 | 1,967 | 1,970 | 36,100 |
| 2025/06/03 | 1,979 | 1,979 | 1,955 | 1,955 | 29,100 |
| 2025/06/02 | 1,991 | 2,000 | 1,964 | 1,973 | 29,400 |
| 2025/05/30 | 1,966 | 1,999 | 1,962 | 1,991 | 26,900 |
| 2025/05/29 | 1,970 | 1,986 | 1,969 | 1,971 | 39,900 |
| 2025/05/28 | 1,977 | 1,989 | 1,964 | 1,964 | 50,400 |
| 2025/05/27 | 1,926 | 1,964 | 1,920 | 1,963 | 39,500 |
| 2025/05/26 | 1,925 | 1,936 | 1,916 | 1,925 | 32,800 |
| 2025/05/23 | 1,933 | 1,947 | 1,919 | 1,929 | 43,400 |
| 2025/05/22 | 1,918 | 1,927 | 1,901 | 1,912 | 54,100 |
| 2025/05/21 | 1,937 | 1,942 | 1,922 | 1,930 | 42,300 |
| 2025/05/20 | 1,935 | 1,947 | 1,922 | 1,931 | 85,300 |
| 2025/05/19 | 1,950 | 1,962 | 1,930 | 1,950 | 73,300 |
| 2025/05/16 | 1,977 | 1,982 | 1,951 | 1,959 | 67,600 |
| 2025/05/15 | 1,953 | 1,984 | 1,926 | 1,968 | 191,800 |
| 2025/05/14 | 2,140 | 2,143 | 2,064 | 2,115 | 76,700 |
| 2025/05/13 | 2,171 | 2,180 | 2,133 | 2,143 | 46,800 |
| 2025/05/12 | 2,130 | 2,150 | 2,118 | 2,150 | 35,300 |
| 2025/05/09 | 2,116 | 2,127 | 2,110 | 2,125 | 23,900 |
| 2025/05/08 | 2,097 | 2,105 | 2,081 | 2,093 | 26,700 |
| 2025/05/07 | 2,100 | 2,115 | 2,082 | 2,104 | 34,900 |
| 2025/05/02 | 2,096 | 2,115 | 2,085 | 2,102 | 25,200 |
| 2025/05/01 | 2,100 | 2,120 | 2,092 | 2,095 | 27,100 |
| 2025/04/30 | 2,086 | 2,117 | 2,070 | 2,106 | 57,200 |
| 2025/04/28 | 2,100 | 2,112 | 2,064 | 2,064 | 61,200 |
| 2025/04/25 | 2,060 | 2,100 | 2,060 | 2,100 | 35,700 |
| 2025/04/24 | 2,070 | 2,092 | 2,061 | 2,061 | 29,500 |
| 2025/04/23 | 2,060 | 2,077 | 2,035 | 2,057 | 64,900 |
| 2025/04/22 | 2,035 | 2,059 | 2,022 | 2,026 | 25,900 |
| 2025/04/21 | 2,028 | 2,059 | 2,020 | 2,029 | 44,300 |
| 2025/04/18 | 2,000 | 2,050 | 2,000 | 2,048 | 32,900 |
| 2025/04/17 | 1,962 | 1,994 | 1,956 | 1,994 | 24,300 |
| 2025/04/16 | 1,995 | 2,025 | 1,956 | 1,976 | 39,300 |
| 2025/04/15 | 1,987 | 2,003 | 1,982 | 1,994 | 20,200 |
| 2025/04/14 | 1,949 | 1,996 | 1,936 | 1,986 | 35,000 |
| 2025/04/11 | 1,832 | 1,927 | 1,808 | 1,924 | 84,600 |
| 2025/04/10 | 1,949 | 1,955 | 1,905 | 1,935 | 78,300 |
| 2025/04/09 | 1,853 | 1,853 | 1,781 | 1,811 | 117,800 |
| 2025/04/08 | 1,870 | 1,937 | 1,860 | 1,915 | 87,100 |
| 2025/04/07 | 1,736 | 1,811 | 1,733 | 1,765 | 141,000 |
| 2025/04/04 | 2,040 | 2,066 | 1,929 | 1,976 | 178,600 |
| 2025/04/03 | 2,098 | 2,142 | 2,063 | 2,134 | 96,500 |
| 2025/04/02 | 2,230 | 2,235 | 2,195 | 2,210 | 39,700 |
| 2025/04/01 | 2,249 | 2,259 | 2,228 | 2,228 | 29,900 |
| 2025/03/31 | 2,268 | 2,268 | 2,223 | 2,223 | 69,600 |
| 2025/03/28 | 2,333 | 2,342 | 2,303 | 2,312 | 53,400 |
| 2025/03/27 | 2,361 | 2,382 | 2,344 | 2,382 | 42,200 |
| 2025/03/26 | 2,364 | 2,379 | 2,348 | 2,376 | 35,700 |
| 2025/03/25 | 2,360 | 2,374 | 2,347 | 2,364 | 33,000 |
| 2025/03/24 | 2,400 | 2,400 | 2,356 | 2,356 | 40,500 |
| 2025/03/21 | 2,379 | 2,416 | 2,377 | 2,384 | 72,400 |
| 2025/03/19 | 2,382 | 2,402 | 2,372 | 2,378 | 48,700 |
| 2025/03/18 | 2,410 | 2,420 | 2,373 | 2,373 | 70,400 |
| 2025/03/17 | 2,345 | 2,380 | 2,328 | 2,379 | 41,100 |
| 2025/03/14 | 2,300 | 2,326 | 2,300 | 2,318 | 35,800 |
| 2025/03/13 | 2,309 | 2,342 | 2,301 | 2,318 | 42,700 |
| 2025/03/12 | 2,283 | 2,310 | 2,283 | 2,299 | 25,400 |
| 2025/03/11 | 2,251 | 2,283 | 2,241 | 2,283 | 52,600 |
| 2025/03/10 | 2,328 | 2,328 | 2,293 | 2,298 | 28,400 |
| 2025/03/07 | 2,252 | 2,301 | 2,251 | 2,300 | 34,100 |
| 2025/03/06 | 2,279 | 2,304 | 2,279 | 2,283 | 38,600 |
| 2025/03/05 | 2,252 | 2,276 | 2,244 | 2,267 | 30,000 |
| 2025/03/04 | 2,262 | 2,262 | 2,232 | 2,251 | 45,900 |
| 2025/03/03 | 2,289 | 2,289 | 2,263 | 2,272 | 29,000 |
| 2025/02/28 | 2,280 | 2,280 | 2,248 | 2,254 | 52,600 |
| 2025/02/27 | 2,284 | 2,291 | 2,267 | 2,289 | 42,600 |
| 2025/02/26 | 2,303 | 2,303 | 2,247 | 2,284 | 57,600 |
| 2025/02/25 | 2,295 | 2,302 | 2,280 | 2,289 | 30,400 |
| 2025/02/21 | 2,341 | 2,341 | 2,301 | 2,301 | 52,700 |
| 2025/02/20 | 2,375 | 2,378 | 2,328 | 2,341 | 53,200 |
| 2025/02/19 | 2,431 | 2,431 | 2,376 | 2,380 | 58,800 |
| 2025/02/18 | 2,444 | 2,460 | 2,431 | 2,435 | 54,900 |
| 2025/02/17 | 2,409 | 2,470 | 2,384 | 2,444 | 102,800 |
| 2025/02/14 | 2,386 | 2,425 | 2,333 | 2,399 | 154,200 |
| 2025/02/13 | 2,433 | 2,447 | 2,415 | 2,436 | 92,400 |
| 2025/02/12 | 2,406 | 2,426 | 2,395 | 2,418 | 56,600 |
| 2025/02/10 | 2,390 | 2,415 | 2,374 | 2,403 | 59,700 |
| 2025/02/07 | 2,354 | 2,408 | 2,352 | 2,398 | 73,000 |
| 2025/02/06 | 2,327 | 2,354 | 2,327 | 2,354 | 54,100 |
| 2025/02/05 | 2,313 | 2,343 | 2,303 | 2,320 | 50,600 |
| 2025/02/04 | 2,328 | 2,345 | 2,302 | 2,302 | 49,400 |
| 2025/02/03 | 2,355 | 2,356 | 2,304 | 2,304 | 72,500 |
| 2025/01/31 | 2,368 | 2,389 | 2,348 | 2,372 | 40,200 |
| 2025/01/30 | 2,358 | 2,370 | 2,330 | 2,368 | 50,100 |
| 2025/01/29 | 2,366 | 2,385 | 2,359 | 2,368 | 46,900 |
| 2025/01/28 | 2,351 | 2,389 | 2,347 | 2,366 | 63,000 |
| 2025/01/27 | 2,366 | 2,385 | 2,355 | 2,371 | 53,900 |
| 2025/01/24 | 2,337 | 2,368 | 2,330 | 2,345 | 55,900 |
| 2025/01/23 | 2,325 | 2,341 | 2,300 | 2,328 | 46,100 |
| 2025/01/22 | 2,303 | 2,330 | 2,291 | 2,323 | 28,500 |
| 2025/01/21 | 2,307 | 2,314 | 2,282 | 2,286 | 29,300 |
| 2025/01/20 | 2,290 | 2,306 | 2,279 | 2,299 | 25,800 |
| 2025/01/17 | 2,238 | 2,262 | 2,230 | 2,262 | 31,300 |
| 2025/01/16 | 2,268 | 2,275 | 2,247 | 2,258 | 40,800 |
| 2025/01/15 | 2,270 | 2,276 | 2,246 | 2,268 | 24,400 |
| 2025/01/14 | 2,298 | 2,298 | 2,238 | 2,270 | 60,400 |
| 2025/01/10 | 2,311 | 2,319 | 2,288 | 2,290 | 49,800 |
| 2025/01/09 | 2,337 | 2,338 | 2,310 | 2,311 | 42,900 |
| 2025/01/08 | 2,374 | 2,380 | 2,336 | 2,340 | 43,800 |
| 2025/01/07 | 2,399 | 2,406 | 2,364 | 2,370 | 50,800 |
| 2025/01/06 | 2,380 | 2,389 | 2,365 | 2,388 | 53,100 |
| 2024/12/30 | 2,401 | 2,409 | 2,368 | 2,377 | 40,300 |
| 2024/12/27 | 2,364 | 2,393 | 2,364 | 2,390 | 39,100 |
| 2024/12/26 | 2,351 | 2,369 | 2,343 | 2,369 | 40,700 |
| 2024/12/25 | 2,344 | 2,351 | 2,323 | 2,351 | 49,800 |
| 2024/12/24 | 2,348 | 2,348 | 2,320 | 2,327 | 27,300 |
| 2024/12/23 | 2,326 | 2,332 | 2,305 | 2,319 | 38,800 |
| 2024/12/20 | 2,324 | 2,337 | 2,313 | 2,313 | 47,000 |
| 2024/12/19 | 2,302 | 2,329 | 2,294 | 2,329 | 52,900 |
| 2024/12/18 | 2,315 | 2,335 | 2,312 | 2,321 | 36,300 |
| 2024/12/17 | 2,350 | 2,350 | 2,312 | 2,313 | 63,100 |
| 2024/12/16 | 2,348 | 2,370 | 2,343 | 2,350 | 37,400 |
| 2024/12/13 | 2,336 | 2,353 | 2,322 | 2,341 | 65,700 |
| 2024/12/12 | 2,371 | 2,386 | 2,354 | 2,361 | 50,400 |
| 2024/12/11 | 2,351 | 2,369 | 2,320 | 2,367 | 65,700 |
| 2024/12/10 | 2,356 | 2,379 | 2,346 | 2,347 | 71,700 |
| 2024/12/09 | 2,353 | 2,377 | 2,340 | 2,356 | 39,800 |
| 2024/12/06 | 2,363 | 2,368 | 2,336 | 2,350 | 56,500 |
| 2024/12/05 | 2,403 | 2,410 | 2,356 | 2,361 | 64,700 |
| 2024/12/04 | 2,410 | 2,424 | 2,377 | 2,395 | 49,900 |
| 2024/12/03 | 2,426 | 2,435 | 2,403 | 2,419 | 44,900 |
| 2024/12/02 | 2,400 | 2,411 | 2,384 | 2,403 | 35,100 |
| 2024/11/29 | 2,379 | 2,414 | 2,374 | 2,375 | 30,600 |
| 2024/11/28 | 2,350 | 2,390 | 2,347 | 2,376 | 44,400 |
| 2024/11/27 | 2,408 | 2,414 | 2,353 | 2,363 | 50,900 |
| 2024/11/26 | 2,458 | 2,480 | 2,398 | 2,414 | 131,400 |
| 2024/11/25 | 2,464 | 2,472 | 2,430 | 2,453 | 76,000 |
| 2024/11/22 | 2,395 | 2,439 | 2,395 | 2,436 | 88,600 |
| 2024/11/21 | 2,390 | 2,406 | 2,385 | 2,395 | 41,300 |
| 2024/11/20 | 2,396 | 2,408 | 2,377 | 2,392 | 77,800 |
| 2024/11/19 | 2,377 | 2,420 | 2,370 | 2,398 | 60,900 |
| 2024/11/18 | 2,355 | 2,410 | 2,349 | 2,375 | 84,500 |
| 2024/11/15 | 2,358 | 2,418 | 2,346 | 2,395 | 137,100 |
| 2024/11/14 | 2,390 | 2,404 | 2,359 | 2,363 | 183,900 |
| 2024/11/13 | 2,630 | 2,643 | 2,334 | 2,382 | 906,300 |
| 2024/11/12 | 2,650 | 2,690 | 2,617 | 2,637 | 179,500 |
| 2024/11/11 | 2,639 | 2,655 | 2,592 | 2,638 | 90,500 |
| 2024/11/08 | 2,687 | 2,699 | 2,638 | 2,648 | 57,300 |
| 2024/11/07 | 2,641 | 2,702 | 2,615 | 2,687 | 69,100 |
| 2024/11/06 | 2,626 | 2,672 | 2,600 | 2,611 | 46,600 |
| 2024/11/05 | 2,604 | 2,631 | 2,593 | 2,611 | 36,600 |
| 2024/11/01 | 2,650 | 2,660 | 2,600 | 2,604 | 60,800 |
| 2024/10/31 | 2,649 | 2,747 | 2,649 | 2,720 | 65,100 |
| 2024/10/30 | 2,667 | 2,699 | 2,645 | 2,657 | 57,700 |
| 2024/10/29 | 2,688 | 2,700 | 2,649 | 2,663 | 35,100 |
| 2024/10/28 | 2,561 | 2,660 | 2,561 | 2,651 | 41,900 |
| 2024/10/25 | 2,646 | 2,660 | 2,587 | 2,595 | 47,300 |
| 2024/10/24 | 2,622 | 2,662 | 2,597 | 2,661 | 41,700 |
| 2024/10/23 | 2,660 | 2,679 | 2,633 | 2,643 | 31,100 |
| 2024/10/22 | 2,724 | 2,727 | 2,665 | 2,667 | 36,500 |
| 2024/10/21 | 2,755 | 2,770 | 2,721 | 2,721 | 31,700 |
| 2024/10/18 | 2,779 | 2,779 | 2,726 | 2,764 | 28,700 |
| 2024/10/17 | 2,782 | 2,801 | 2,764 | 2,764 | 23,300 |
| 2024/10/16 | 2,786 | 2,824 | 2,766 | 2,782 | 24,900 |