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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,984 | 2,984 | 2,900 | 2,925 | 77,100 |
| 2024/08/29 | 2,821 | 2,969 | 2,783 | 2,953 | 140,300 |
| 2024/08/28 | 2,890 | 2,890 | 2,802 | 2,831 | 73,500 |
| 2024/08/27 | 2,819 | 2,886 | 2,781 | 2,886 | 73,900 |
| 2024/08/26 | 2,807 | 2,832 | 2,776 | 2,809 | 80,200 |
| 2024/08/23 | 2,746 | 2,826 | 2,746 | 2,783 | 46,800 |
| 2024/08/22 | 2,764 | 2,788 | 2,727 | 2,744 | 42,900 |
| 2024/08/21 | 2,777 | 2,787 | 2,735 | 2,760 | 70,500 |
| 2024/08/20 | 2,860 | 2,861 | 2,800 | 2,820 | 59,600 |
| 2024/08/19 | 2,875 | 2,904 | 2,815 | 2,820 | 68,300 |
| 2024/08/16 | 2,894 | 2,939 | 2,861 | 2,920 | 103,600 |
| 2024/08/15 | 2,800 | 2,875 | 2,780 | 2,823 | 101,800 |
| 2024/08/14 | 2,807 | 2,824 | 2,758 | 2,783 | 119,000 |
| 2024/08/13 | 2,697 | 2,890 | 2,685 | 2,808 | 231,600 |
| 2024/08/09 | 2,555 | 2,676 | 2,516 | 2,569 | 178,800 |
| 2024/08/08 | 2,582 | 2,624 | 2,486 | 2,489 | 369,100 |
| 2024/08/07 | 2,431 | 2,581 | 2,421 | 2,581 | 453,900 |
| 2024/08/06 | 2,061 | 2,100 | 1,996 | 2,081 | 187,400 |
| 2024/08/05 | 2,050 | 2,061 | 1,737 | 1,818 | 220,200 |
| 2024/08/02 | 2,264 | 2,264 | 2,161 | 2,161 | 143,000 |
| 2024/08/01 | 2,500 | 2,500 | 2,330 | 2,348 | 135,100 |
| 2024/07/31 | 2,446 | 2,500 | 2,414 | 2,500 | 50,300 |
| 2024/07/30 | 2,479 | 2,500 | 2,439 | 2,446 | 104,700 |
| 2024/07/29 | 2,463 | 2,495 | 2,438 | 2,492 | 68,500 |
| 2024/07/26 | 2,450 | 2,479 | 2,428 | 2,440 | 64,900 |
| 2024/07/25 | 2,498 | 2,498 | 2,440 | 2,443 | 98,900 |
| 2024/07/24 | 2,555 | 2,593 | 2,527 | 2,527 | 100,900 |
| 2024/07/23 | 2,577 | 2,600 | 2,552 | 2,566 | 97,300 |
| 2024/07/22 | 2,630 | 2,632 | 2,560 | 2,560 | 97,100 |
| 2024/07/19 | 2,684 | 2,694 | 2,645 | 2,661 | 78,700 |
| 2024/07/18 | 2,725 | 2,739 | 2,698 | 2,698 | 82,100 |
| 2024/07/17 | 2,800 | 2,820 | 2,760 | 2,766 | 73,000 |
| 2024/07/16 | 2,780 | 2,810 | 2,763 | 2,804 | 55,500 |
| 2024/07/12 | 2,785 | 2,835 | 2,779 | 2,792 | 58,400 |
| 2024/07/11 | 2,811 | 2,855 | 2,783 | 2,830 | 80,600 |
| 2024/07/10 | 2,813 | 2,844 | 2,756 | 2,775 | 87,900 |
| 2024/07/09 | 2,802 | 2,856 | 2,789 | 2,803 | 90,500 |
| 2024/07/08 | 2,849 | 2,861 | 2,787 | 2,817 | 132,800 |
| 2024/07/05 | 2,860 | 2,950 | 2,844 | 2,850 | 172,300 |
| 2024/07/04 | 2,898 | 2,942 | 2,859 | 2,878 | 160,400 |
| 2024/07/03 | 2,788 | 2,859 | 2,744 | 2,848 | 131,100 |
| 2024/07/02 | 2,776 | 2,801 | 2,741 | 2,741 | 76,300 |
| 2024/07/01 | 2,806 | 2,845 | 2,794 | 2,803 | 97,100 |
| 2024/06/28 | 2,798 | 2,798 | 2,741 | 2,756 | 85,300 |
| 2024/06/27 | 2,700 | 2,780 | 2,700 | 2,779 | 185,500 |
| 2024/06/26 | 2,629 | 2,678 | 2,605 | 2,669 | 67,100 |
| 2024/06/25 | 2,597 | 2,634 | 2,594 | 2,629 | 41,000 |
| 2024/06/24 | 2,622 | 2,630 | 2,558 | 2,611 | 47,300 |
| 2024/06/21 | 2,652 | 2,660 | 2,593 | 2,604 | 67,600 |
| 2024/06/20 | 2,690 | 2,719 | 2,629 | 2,660 | 96,600 |
| 2024/06/19 | 2,643 | 2,706 | 2,643 | 2,688 | 144,300 |
| 2024/06/18 | 2,550 | 2,610 | 2,550 | 2,594 | 106,600 |
| 2024/06/17 | 2,515 | 2,531 | 2,427 | 2,519 | 110,800 |
| 2024/06/14 | 2,410 | 2,557 | 2,410 | 2,537 | 155,600 |
| 2024/06/13 | 2,390 | 2,404 | 2,372 | 2,393 | 53,900 |
| 2024/06/12 | 2,368 | 2,393 | 2,364 | 2,387 | 26,000 |
| 2024/06/11 | 2,403 | 2,403 | 2,363 | 2,363 | 19,100 |
| 2024/06/10 | 2,353 | 2,403 | 2,353 | 2,403 | 40,200 |
| 2024/06/07 | 2,340 | 2,397 | 2,340 | 2,380 | 45,500 |
| 2024/06/06 | 2,330 | 2,341 | 2,310 | 2,340 | 18,900 |
| 2024/06/05 | 2,341 | 2,351 | 2,306 | 2,310 | 30,200 |
| 2024/06/04 | 2,355 | 2,394 | 2,355 | 2,362 | 32,900 |
| 2024/06/03 | 2,388 | 2,399 | 2,353 | 2,355 | 45,900 |
| 2024/05/31 | 2,345 | 2,391 | 2,344 | 2,388 | 40,500 |
| 2024/05/30 | 2,310 | 2,366 | 2,290 | 2,340 | 41,400 |
| 2024/05/29 | 2,382 | 2,433 | 2,350 | 2,350 | 62,200 |
| 2024/05/28 | 2,319 | 2,384 | 2,319 | 2,375 | 48,100 |
| 2024/05/27 | 2,386 | 2,386 | 2,288 | 2,319 | 71,500 |
| 2024/05/24 | 2,396 | 2,419 | 2,385 | 2,386 | 25,200 |
| 2024/05/23 | 2,398 | 2,450 | 2,383 | 2,440 | 40,900 |
| 2024/05/22 | 2,458 | 2,458 | 2,383 | 2,397 | 41,900 |
| 2024/05/21 | 2,437 | 2,488 | 2,418 | 2,474 | 54,400 |
| 2024/05/20 | 2,383 | 2,440 | 2,367 | 2,401 | 33,300 |
| 2024/05/17 | 2,357 | 2,383 | 2,333 | 2,383 | 28,300 |
| 2024/05/16 | 2,430 | 2,472 | 2,347 | 2,378 | 83,700 |
| 2024/05/15 | 2,597 | 2,611 | 2,420 | 2,420 | 226,300 |
| 2024/05/14 | 2,465 | 2,496 | 2,403 | 2,436 | 77,800 |
| 2024/05/13 | 2,397 | 2,467 | 2,376 | 2,460 | 53,500 |
| 2024/05/10 | 2,384 | 2,394 | 2,362 | 2,386 | 31,500 |
| 2024/05/09 | 2,388 | 2,397 | 2,344 | 2,370 | 24,900 |
| 2024/05/08 | 2,367 | 2,397 | 2,364 | 2,388 | 25,900 |
| 2024/05/07 | 2,392 | 2,399 | 2,370 | 2,387 | 21,700 |
| 2024/05/02 | 2,384 | 2,404 | 2,380 | 2,385 | 15,400 |
| 2024/05/01 | 2,412 | 2,412 | 2,374 | 2,399 | 26,100 |
| 2024/04/30 | 2,385 | 2,446 | 2,385 | 2,424 | 45,800 |
| 2024/04/26 | 2,372 | 2,400 | 2,361 | 2,395 | 31,100 |
| 2024/04/25 | 2,423 | 2,432 | 2,390 | 2,390 | 30,200 |
| 2024/04/24 | 2,461 | 2,470 | 2,436 | 2,454 | 38,100 |
| 2024/04/23 | 2,440 | 2,455 | 2,411 | 2,434 | 29,300 |
| 2024/04/22 | 2,424 | 2,439 | 2,394 | 2,409 | 23,900 |
| 2024/04/19 | 2,447 | 2,451 | 2,356 | 2,402 | 45,400 |
| 2024/04/18 | 2,401 | 2,457 | 2,391 | 2,443 | 33,700 |
| 2024/04/17 | 2,465 | 2,479 | 2,403 | 2,412 | 34,600 |
| 2024/04/16 | 2,519 | 2,545 | 2,462 | 2,465 | 54,600 |
| 2024/04/15 | 2,457 | 2,560 | 2,457 | 2,550 | 75,100 |
| 2024/04/12 | 2,456 | 2,502 | 2,443 | 2,494 | 54,700 |
| 2024/04/11 | 2,522 | 2,522 | 2,450 | 2,468 | 65,000 |
| 2024/04/10 | 2,440 | 2,522 | 2,440 | 2,497 | 259,700 |
| 2024/04/09 | 2,317 | 2,380 | 2,315 | 2,364 | 32,400 |
| 2024/04/08 | 2,333 | 2,347 | 2,307 | 2,329 | 28,800 |
| 2024/04/05 | 2,283 | 2,322 | 2,258 | 2,310 | 45,300 |
| 2024/04/04 | 2,375 | 2,389 | 2,334 | 2,344 | 30,700 |
| 2024/04/03 | 2,351 | 2,402 | 2,344 | 2,375 | 34,700 |
| 2024/04/02 | 2,392 | 2,404 | 2,351 | 2,379 | 31,900 |
| 2024/04/01 | 2,490 | 2,490 | 2,399 | 2,400 | 49,800 |
| 2024/03/29 | 2,354 | 2,478 | 2,354 | 2,473 | 68,600 |
| 2024/03/28 | 2,377 | 2,380 | 2,344 | 2,353 | 41,200 |
| 2024/03/27 | 2,397 | 2,418 | 2,391 | 2,406 | 27,300 |
| 2024/03/26 | 2,414 | 2,414 | 2,388 | 2,390 | 23,400 |
| 2024/03/25 | 2,411 | 2,430 | 2,395 | 2,420 | 39,800 |
| 2024/03/22 | 2,464 | 2,464 | 2,412 | 2,428 | 39,400 |
| 2024/03/21 | 2,431 | 2,462 | 2,431 | 2,439 | 53,100 |
| 2024/03/19 | 2,377 | 2,418 | 2,369 | 2,402 | 37,800 |
| 2024/03/18 | 2,338 | 2,373 | 2,325 | 2,369 | 42,200 |
| 2024/03/15 | 2,317 | 2,339 | 2,309 | 2,319 | 26,500 |
| 2024/03/14 | 2,300 | 2,336 | 2,296 | 2,330 | 29,300 |
| 2024/03/13 | 2,353 | 2,353 | 2,295 | 2,311 | 41,800 |
| 2024/03/12 | 2,295 | 2,308 | 2,260 | 2,295 | 54,400 |
| 2024/03/11 | 2,393 | 2,393 | 2,287 | 2,301 | 92,300 |
| 2024/03/08 | 2,365 | 2,434 | 2,351 | 2,430 | 79,200 |
| 2024/03/07 | 2,373 | 2,424 | 2,363 | 2,365 | 53,600 |
| 2024/03/06 | 2,370 | 2,389 | 2,350 | 2,367 | 53,300 |
| 2024/03/05 | 2,365 | 2,397 | 2,330 | 2,377 | 67,300 |
| 2024/03/04 | 2,495 | 2,499 | 2,397 | 2,399 | 93,500 |
| 2024/03/01 | 2,491 | 2,492 | 2,429 | 2,465 | 95,600 |
| 2024/02/29 | 2,393 | 2,509 | 2,383 | 2,472 | 339,200 |
| 2024/02/28 | 2,316 | 2,365 | 2,310 | 2,365 | 76,700 |
| 2024/02/27 | 2,270 | 2,317 | 2,269 | 2,309 | 75,200 |
| 2024/02/26 | 2,323 | 2,333 | 2,269 | 2,269 | 88,200 |
| 2024/02/22 | 2,240 | 2,323 | 2,228 | 2,305 | 223,100 |
| 2024/02/21 | 2,158 | 2,158 | 2,128 | 2,140 | 33,300 |
| 2024/02/20 | 2,150 | 2,164 | 2,145 | 2,158 | 35,000 |
| 2024/02/19 | 2,131 | 2,150 | 2,130 | 2,150 | 28,100 |
| 2024/02/16 | 2,106 | 2,133 | 2,100 | 2,125 | 65,900 |
| 2024/02/15 | 2,131 | 2,135 | 2,101 | 2,106 | 32,700 |
| 2024/02/14 | 2,153 | 2,172 | 2,112 | 2,119 | 58,300 |
| 2024/02/13 | 2,136 | 2,198 | 2,128 | 2,190 | 133,400 |
| 2024/02/09 | 2,050 | 2,166 | 2,050 | 2,125 | 323,900 |
| 2024/02/08 | 1,968 | 1,968 | 1,927 | 1,945 | 76,200 |
| 2024/02/07 | 1,962 | 1,979 | 1,961 | 1,965 | 29,200 |
| 2024/02/06 | 1,965 | 1,973 | 1,959 | 1,962 | 36,000 |
| 2024/02/05 | 1,960 | 1,975 | 1,960 | 1,969 | 28,200 |
| 2024/02/02 | 1,969 | 1,969 | 1,945 | 1,957 | 26,400 |
| 2024/02/01 | 1,969 | 1,971 | 1,954 | 1,957 | 30,800 |
| 2024/01/31 | 1,961 | 1,973 | 1,953 | 1,972 | 19,900 |
| 2024/01/30 | 1,982 | 1,985 | 1,961 | 1,964 | 27,300 |
| 2024/01/29 | 1,967 | 1,988 | 1,967 | 1,982 | 39,000 |
| 2024/01/26 | 1,925 | 1,956 | 1,925 | 1,951 | 57,500 |
| 2024/01/25 | 1,895 | 1,939 | 1,895 | 1,929 | 42,500 |
| 2024/01/24 | 1,905 | 1,907 | 1,892 | 1,898 | 23,400 |
| 2024/01/23 | 1,916 | 1,923 | 1,890 | 1,898 | 40,300 |
| 2024/01/22 | 1,905 | 1,924 | 1,904 | 1,915 | 57,400 |
| 2024/01/19 | 1,873 | 1,899 | 1,862 | 1,895 | 71,800 |
| 2024/01/18 | 1,877 | 1,880 | 1,867 | 1,873 | 50,000 |
| 2024/01/17 | 1,898 | 1,905 | 1,875 | 1,875 | 55,400 |
| 2024/01/16 | 1,917 | 1,920 | 1,877 | 1,878 | 65,800 |
| 2024/01/15 | 1,905 | 1,921 | 1,903 | 1,917 | 40,300 |
| 2024/01/12 | 1,918 | 1,922 | 1,893 | 1,904 | 60,300 |
| 2024/01/11 | 1,917 | 1,917 | 1,905 | 1,907 | 52,500 |
| 2024/01/10 | 1,910 | 1,913 | 1,897 | 1,908 | 43,800 |
| 2024/01/09 | 1,912 | 1,920 | 1,905 | 1,913 | 63,500 |
| 2024/01/05 | 1,907 | 1,914 | 1,901 | 1,908 | 39,700 |
| 2024/01/04 | 1,875 | 1,905 | 1,858 | 1,905 | 63,500 |
| 2023/12/29 | 1,874 | 1,880 | 1,862 | 1,872 | 29,500 |
| 2023/12/28 | 1,852 | 1,875 | 1,846 | 1,874 | 38,100 |
| 2023/12/27 | 1,834 | 1,858 | 1,829 | 1,858 | 47,200 |
| 2023/12/26 | 1,833 | 1,842 | 1,831 | 1,831 | 46,500 |
| 2023/12/25 | 1,868 | 1,869 | 1,828 | 1,832 | 40,700 |
| 2023/12/22 | 1,868 | 1,874 | 1,858 | 1,863 | 39,600 |
| 2023/12/21 | 1,860 | 1,860 | 1,841 | 1,853 | 47,300 |
| 2023/12/20 | 1,862 | 1,877 | 1,853 | 1,869 | 82,200 |
| 2023/12/19 | 1,856 | 1,857 | 1,838 | 1,856 | 45,500 |
| 2023/12/18 | 1,859 | 1,859 | 1,830 | 1,853 | 38,500 |
| 2023/12/15 | 1,848 | 1,875 | 1,836 | 1,870 | 37,400 |
| 2023/12/14 | 1,864 | 1,873 | 1,840 | 1,848 | 47,700 |
| 2023/12/13 | 1,874 | 1,874 | 1,853 | 1,863 | 36,500 |
| 2023/12/12 | 1,899 | 1,899 | 1,877 | 1,879 | 26,100 |
| 2023/12/11 | 1,911 | 1,913 | 1,883 | 1,898 | 50,500 |
| 2023/12/08 | 1,935 | 1,935 | 1,908 | 1,910 | 30,300 |
| 2023/12/07 | 1,985 | 1,985 | 1,944 | 1,948 | 26,600 |
| 2023/12/06 | 1,966 | 2,003 | 1,966 | 1,995 | 22,400 |
| 2023/12/05 | 2,005 | 2,005 | 1,964 | 1,964 | 19,400 |
| 2023/12/04 | 2,030 | 2,030 | 1,991 | 2,005 | 19,200 |
| 2023/12/01 | 2,032 | 2,033 | 1,997 | 1,997 | 19,400 |
| 2023/11/30 | 2,003 | 2,029 | 2,000 | 2,029 | 16,200 |
| 2023/11/29 | 1,995 | 2,013 | 1,992 | 2,012 | 19,900 |
| 2023/11/28 | 2,022 | 2,028 | 1,995 | 2,005 | 28,000 |
| 2023/11/27 | 2,039 | 2,048 | 2,023 | 2,036 | 25,900 |
| 2023/11/24 | 2,030 | 2,040 | 2,021 | 2,031 | 28,900 |
| 2023/11/22 | 1,999 | 2,032 | 1,992 | 2,022 | 36,900 |
| 2023/11/21 | 1,983 | 2,027 | 1,979 | 2,025 | 63,300 |
| 2023/11/20 | 1,980 | 2,016 | 1,976 | 1,978 | 45,800 |
| 2023/11/17 | 1,957 | 1,977 | 1,954 | 1,977 | 22,000 |
| 2023/11/16 | 1,979 | 1,979 | 1,946 | 1,957 | 22,300 |
| 2023/11/15 | 1,967 | 1,980 | 1,959 | 1,979 | 44,500 |
| 2023/11/14 | 1,959 | 1,968 | 1,943 | 1,966 | 35,700 |
| 2023/11/13 | 1,962 | 1,993 | 1,960 | 1,989 | 68,500 |
| 2023/11/10 | 1,935 | 1,935 | 1,917 | 1,933 | 17,500 |
| 2023/11/09 | 1,923 | 1,941 | 1,910 | 1,937 | 18,500 |
| 2023/11/08 | 1,944 | 1,956 | 1,913 | 1,922 | 53,300 |