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 |
|---|---|---|---|---|---|
| 2026/07/08 | 4,050 | 4,165 | 3,910 | 3,925 | 316,500 |
| 2026/07/07 | 4,350 | 4,375 | 4,105 | 4,110 | 167,900 |
| 2026/07/06 | 4,360 | 4,465 | 4,285 | 4,350 | 166,700 |
| 2026/07/03 | 4,305 | 4,490 | 4,225 | 4,445 | 224,000 |
| 2026/07/02 | 4,660 | 4,660 | 4,375 | 4,385 | 259,300 |
| 2026/07/01 | 4,680 | 4,795 | 4,630 | 4,690 | 217,400 |
| 2026/06/30 | 4,900 | 4,980 | 4,600 | 4,660 | 326,600 |
| 2026/06/29 | 4,855 | 4,920 | 4,710 | 4,885 | 375,600 |
| 2026/06/26 | 5,170 | 5,220 | 4,790 | 4,875 | 260,400 |
| 2026/06/25 | 5,120 | 5,360 | 5,060 | 5,270 | 297,200 |
| 2026/06/24 | 4,940 | 5,060 | 4,780 | 4,905 | 304,500 |
| 2026/06/23 | 5,280 | 5,380 | 5,030 | 5,040 | 213,100 |
| 2026/06/22 | 5,470 | 5,630 | 5,150 | 5,190 | 354,500 |
| 2026/06/19 | 5,620 | 5,620 | 5,280 | 5,550 | 198,600 |
| 2026/06/18 | 5,260 | 5,740 | 5,260 | 5,520 | 372,700 |
| 2026/06/17 | 4,840 | 5,320 | 4,805 | 5,260 | 326,700 |
| 2026/06/16 | 5,090 | 5,090 | 4,865 | 4,905 | 258,900 |
| 2026/06/15 | 4,890 | 5,160 | 4,840 | 5,020 | 383,100 |
| 2026/06/12 | 5,100 | 5,250 | 4,605 | 4,610 | 543,800 |
| 2026/06/11 | 4,655 | 5,020 | 4,600 | 4,935 | 303,500 |
| 2026/06/10 | 5,000 | 5,090 | 4,730 | 4,865 | 389,400 |
| 2026/06/09 | 5,220 | 5,350 | 4,815 | 5,060 | 410,100 |
| 2026/06/08 | 4,750 | 5,240 | 4,715 | 5,140 | 556,500 |
| 2026/06/05 | 4,780 | 5,360 | 4,730 | 5,160 | 514,400 |
| 2026/06/04 | 5,170 | 5,300 | 4,840 | 5,190 | 629,500 |
| 2026/06/03 | 5,360 | 6,240 | 5,120 | 5,360 | 1,319,300 |
| 2026/06/02 | 5,970 | 6,360 | 5,060 | 5,400 | 2,345,600 |
| 2026/06/01 | 5,110 | 5,570 | 5,050 | 5,570 | 708,500 |
| 2026/05/29 | 4,885 | 5,000 | 4,495 | 4,870 | 903,200 |
| 2026/05/28 | 4,385 | 4,775 | 4,315 | 4,715 | 561,700 |
| 2026/05/27 | 5,160 | 5,160 | 4,375 | 4,445 | 823,300 |
| 2026/05/26 | 4,635 | 5,150 | 4,610 | 5,110 | 1,503,600 |
| 2026/05/25 | 4,225 | 4,605 | 4,225 | 4,605 | 289,300 |
| 2026/05/22 | 3,720 | 3,995 | 3,705 | 3,905 | 232,500 |
| 2026/05/21 | 3,515 | 3,700 | 3,515 | 3,650 | 129,100 |
| 2026/05/20 | 3,565 | 3,575 | 3,410 | 3,445 | 88,100 |
| 2026/05/19 | 3,685 | 3,720 | 3,495 | 3,590 | 196,600 |
| 2026/05/18 | 3,735 | 3,735 | 3,590 | 3,655 | 151,300 |
| 2026/05/15 | 3,820 | 3,940 | 3,690 | 3,735 | 223,900 |
| 2026/05/14 | 3,800 | 3,995 | 3,725 | 3,760 | 345,500 |
| 2026/05/13 | 3,875 | 3,945 | 3,810 | 3,925 | 130,500 |
| 2026/05/12 | 3,920 | 4,010 | 3,835 | 3,905 | 278,500 |
| 2026/05/11 | 3,815 | 3,950 | 3,810 | 3,915 | 265,500 |
| 2026/05/08 | 3,600 | 3,785 | 3,600 | 3,770 | 161,500 |
| 2026/05/07 | 3,485 | 3,700 | 3,485 | 3,625 | 298,700 |
| 2026/05/01 | 3,360 | 3,420 | 3,280 | 3,420 | 209,800 |
| 2026/04/30 | 3,225 | 3,375 | 3,210 | 3,360 | 198,600 |
| 2026/04/28 | 3,225 | 3,265 | 3,190 | 3,265 | 89,000 |
| 2026/04/27 | 3,245 | 3,270 | 3,170 | 3,225 | 105,000 |
| 2026/04/24 | 3,340 | 3,355 | 3,235 | 3,250 | 102,000 |
| 2026/04/23 | 3,230 | 3,330 | 3,215 | 3,320 | 166,500 |
| 2026/04/22 | 3,260 | 3,280 | 3,160 | 3,205 | 171,900 |
| 2026/04/21 | 3,295 | 3,320 | 3,270 | 3,285 | 126,200 |
| 2026/04/20 | 3,595 | 3,595 | 3,265 | 3,285 | 472,600 |
| 2026/04/17 | 3,770 | 3,805 | 3,640 | 3,640 | 211,900 |
| 2026/04/16 | 3,700 | 3,910 | 3,660 | 3,770 | 414,700 |
| 2026/04/15 | 3,810 | 4,055 | 3,510 | 3,595 | 1,152,600 |
| 2026/04/14 | 3,020 | 3,495 | 3,020 | 3,495 | 615,100 |
| 2026/04/13 | 2,988 | 3,010 | 2,960 | 2,994 | 55,600 |
| 2026/04/10 | 3,015 | 3,050 | 2,985 | 2,988 | 45,700 |
| 2026/04/09 | 3,055 | 3,055 | 2,974 | 2,981 | 47,700 |
| 2026/04/08 | 3,030 | 3,055 | 2,990 | 3,055 | 71,000 |
| 2026/04/07 | 2,980 | 2,985 | 2,921 | 2,928 | 26,200 |
| 2026/04/06 | 2,951 | 2,973 | 2,929 | 2,951 | 40,900 |
| 2026/04/03 | 2,890 | 2,941 | 2,890 | 2,925 | 28,800 |
| 2026/03/27 | 2,950 | 2,995 | 2,925 | 2,982 | 56,900 |
| 2026/03/26 | 2,995 | 2,995 | 2,930 | 2,976 | 45,500 |
| 2026/03/25 | 2,911 | 2,988 | 2,911 | 2,967 | 40,200 |
| 2026/03/24 | 2,950 | 2,950 | 2,880 | 2,908 | 58,400 |
| 2026/03/23 | 2,891 | 2,902 | 2,804 | 2,850 | 103,200 |
| 2026/03/19 | 3,115 | 3,115 | 2,986 | 2,989 | 110,200 |
| 2026/03/18 | 3,110 | 3,185 | 3,100 | 3,185 | 47,500 |
| 2026/03/17 | 3,160 | 3,170 | 3,065 | 3,075 | 54,700 |
| 2026/03/16 | 3,075 | 3,150 | 3,050 | 3,120 | 148,800 |
| 2026/03/13 | 3,180 | 3,215 | 3,085 | 3,085 | 270,800 |
| 2026/03/12 | 3,300 | 3,325 | 3,225 | 3,225 | 45,400 |
| 2026/03/11 | 3,345 | 3,385 | 3,330 | 3,345 | 43,800 |
| 2026/03/10 | 3,230 | 3,325 | 3,200 | 3,310 | 59,300 |
| 2026/03/09 | 3,130 | 3,200 | 3,070 | 3,170 | 172,500 |
| 2026/03/06 | 3,335 | 3,385 | 3,275 | 3,365 | 102,000 |
| 2026/03/05 | 3,370 | 3,435 | 3,335 | 3,400 | 63,100 |
| 2026/03/04 | 3,380 | 3,410 | 3,175 | 3,230 | 166,200 |
| 2026/03/03 | 3,640 | 3,670 | 3,460 | 3,485 | 143,900 |
| 2026/03/02 | 3,505 | 3,625 | 3,485 | 3,610 | 101,600 |
| 2026/02/27 | 3,455 | 3,605 | 3,455 | 3,595 | 64,600 |
| 2026/02/26 | 3,600 | 3,630 | 3,500 | 3,525 | 139,300 |
| 2026/02/25 | 3,580 | 3,700 | 3,500 | 3,530 | 210,300 |
| 2026/02/24 | 3,445 | 3,585 | 3,425 | 3,560 | 174,300 |
| 2026/02/20 | 3,340 | 3,430 | 3,300 | 3,405 | 98,200 |
| 2026/02/19 | 3,390 | 3,390 | 3,335 | 3,385 | 103,100 |
| 2026/02/18 | 3,260 | 3,360 | 3,260 | 3,350 | 132,200 |
| 2026/02/17 | 3,195 | 3,225 | 3,150 | 3,210 | 79,300 |
| 2026/02/16 | 3,185 | 3,225 | 3,180 | 3,200 | 61,300 |
| 2026/02/13 | 3,220 | 3,220 | 3,150 | 3,180 | 115,500 |
| 2026/02/12 | 3,300 | 3,350 | 3,210 | 3,230 | 251,300 |
| 2026/02/10 | 3,400 | 3,400 | 3,345 | 3,350 | 112,400 |
| 2026/02/09 | 3,420 | 3,430 | 3,350 | 3,385 | 93,600 |
| 2026/02/06 | 3,320 | 3,360 | 3,275 | 3,350 | 56,000 |
| 2026/02/05 | 3,410 | 3,465 | 3,325 | 3,325 | 84,900 |
| 2026/02/04 | 3,360 | 3,420 | 3,355 | 3,385 | 70,100 |
| 2026/02/03 | 3,300 | 3,370 | 3,285 | 3,360 | 49,400 |
| 2026/02/02 | 3,300 | 3,385 | 3,250 | 3,250 | 120,300 |
| 2026/01/30 | 3,220 | 3,285 | 3,215 | 3,265 | 77,700 |
| 2026/01/29 | 3,250 | 3,260 | 3,195 | 3,220 | 51,000 |
| 2026/01/28 | 3,235 | 3,250 | 3,160 | 3,235 | 62,900 |
| 2026/01/27 | 3,150 | 3,240 | 3,130 | 3,235 | 47,600 |
| 2026/01/26 | 3,185 | 3,200 | 3,140 | 3,140 | 77,100 |
| 2026/01/23 | 3,265 | 3,275 | 3,200 | 3,230 | 52,600 |
| 2026/01/22 | 3,200 | 3,265 | 3,185 | 3,240 | 52,200 |
| 2026/01/21 | 3,165 | 3,215 | 3,135 | 3,180 | 92,400 |
| 2026/01/20 | 3,310 | 3,325 | 3,205 | 3,225 | 84,400 |
| 2026/01/19 | 3,325 | 3,355 | 3,245 | 3,335 | 128,700 |
| 2026/01/16 | 3,340 | 3,390 | 3,310 | 3,365 | 64,800 |
| 2026/01/15 | 3,280 | 3,340 | 3,260 | 3,330 | 67,500 |
| 2026/01/14 | 3,155 | 3,305 | 3,150 | 3,260 | 93,100 |
| 2026/01/13 | 3,170 | 3,170 | 3,070 | 3,150 | 98,300 |
| 2026/01/09 | 3,100 | 3,105 | 3,045 | 3,085 | 160,800 |
| 2026/01/08 | 3,055 | 3,095 | 3,030 | 3,090 | 96,500 |
| 2026/01/07 | 2,922 | 3,035 | 2,909 | 3,030 | 145,200 |
| 2026/01/06 | 2,888 | 2,908 | 2,872 | 2,901 | 72,900 |
| 2026/01/05 | 2,820 | 2,870 | 2,802 | 2,852 | 133,600 |
| 2025/12/30 | 2,812 | 2,818 | 2,771 | 2,771 | 41,600 |
| 2025/12/29 | 2,800 | 2,815 | 2,785 | 2,812 | 53,700 |
| 2025/12/26 | 2,797 | 2,798 | 2,767 | 2,789 | 58,900 |
| 2025/12/25 | 2,793 | 2,797 | 2,780 | 2,781 | 52,900 |
| 2025/12/24 | 2,859 | 2,887 | 2,766 | 2,782 | 150,900 |
| 2025/12/23 | 2,740 | 2,772 | 2,715 | 2,759 | 65,100 |
| 2025/12/22 | 2,717 | 2,744 | 2,695 | 2,740 | 77,300 |
| 2025/12/19 | 2,649 | 2,678 | 2,643 | 2,672 | 48,900 |
| 2025/12/18 | 2,670 | 2,670 | 2,613 | 2,639 | 66,700 |
| 2025/12/17 | 2,615 | 2,679 | 2,594 | 2,670 | 108,800 |
| 2025/12/16 | 2,613 | 2,623 | 2,577 | 2,577 | 62,800 |
| 2025/12/15 | 2,572 | 2,623 | 2,565 | 2,613 | 42,400 |
| 2025/12/12 | 2,597 | 2,602 | 2,571 | 2,602 | 34,700 |
| 2025/12/11 | 2,620 | 2,620 | 2,553 | 2,560 | 59,900 |
| 2025/12/10 | 2,590 | 2,617 | 2,584 | 2,601 | 48,300 |
| 2025/12/09 | 2,600 | 2,614 | 2,571 | 2,595 | 47,000 |
| 2025/12/08 | 2,602 | 2,610 | 2,569 | 2,600 | 54,100 |
| 2025/12/05 | 2,573 | 2,590 | 2,562 | 2,563 | 76,500 |
| 2025/12/04 | 2,552 | 2,601 | 2,552 | 2,590 | 85,300 |
| 2025/12/03 | 2,555 | 2,565 | 2,543 | 2,554 | 35,100 |
| 2025/12/02 | 2,584 | 2,590 | 2,547 | 2,554 | 41,700 |
| 2025/12/01 | 2,642 | 2,642 | 2,564 | 2,569 | 109,000 |
| 2025/11/28 | 2,599 | 2,642 | 2,582 | 2,642 | 98,200 |
| 2025/11/27 | 2,535 | 2,592 | 2,528 | 2,580 | 108,800 |
| 2025/11/26 | 2,534 | 2,536 | 2,504 | 2,521 | 56,200 |
| 2025/11/25 | 2,500 | 2,507 | 2,473 | 2,500 | 45,100 |
| 2025/11/21 | 2,458 | 2,501 | 2,457 | 2,483 | 48,000 |
| 2025/11/20 | 2,495 | 2,518 | 2,481 | 2,498 | 49,300 |
| 2025/11/19 | 2,475 | 2,491 | 2,444 | 2,457 | 55,400 |
| 2025/11/18 | 2,510 | 2,521 | 2,469 | 2,474 | 97,900 |
| 2025/11/17 | 2,573 | 2,584 | 2,526 | 2,530 | 75,200 |
| 2025/11/14 | 2,600 | 2,625 | 2,566 | 2,568 | 137,300 |
| 2025/11/13 | 2,557 | 2,620 | 2,540 | 2,620 | 225,000 |
| 2025/11/12 | 2,513 | 2,557 | 2,480 | 2,520 | 424,100 |
| 2025/11/11 | 2,995 | 3,000 | 2,857 | 2,863 | 78,900 |
| 2025/11/10 | 2,944 | 2,990 | 2,934 | 2,979 | 71,000 |
| 2025/11/07 | 2,906 | 2,914 | 2,880 | 2,912 | 32,200 |
| 2025/11/06 | 2,914 | 2,939 | 2,876 | 2,906 | 38,700 |
| 2025/11/05 | 2,902 | 2,909 | 2,803 | 2,874 | 72,900 |
| 2025/11/04 | 2,800 | 2,941 | 2,800 | 2,915 | 95,900 |
| 2025/10/31 | 2,819 | 2,819 | 2,765 | 2,802 | 36,900 |
| 2025/10/30 | 2,810 | 2,824 | 2,794 | 2,810 | 67,200 |
| 2025/10/29 | 2,858 | 2,859 | 2,793 | 2,813 | 44,200 |
| 2025/10/28 | 2,940 | 2,942 | 2,821 | 2,821 | 59,500 |
| 2025/10/27 | 2,949 | 2,967 | 2,918 | 2,966 | 55,400 |
| 2025/10/24 | 2,932 | 2,950 | 2,905 | 2,927 | 54,500 |
| 2025/10/23 | 2,885 | 2,908 | 2,851 | 2,907 | 54,800 |
| 2025/10/22 | 2,819 | 2,898 | 2,818 | 2,898 | 62,800 |
| 2025/10/21 | 2,865 | 2,872 | 2,826 | 2,826 | 29,700 |
| 2025/10/20 | 2,885 | 2,885 | 2,845 | 2,851 | 23,700 |
| 2025/10/17 | 2,850 | 2,863 | 2,831 | 2,856 | 28,400 |
| 2025/10/16 | 2,806 | 2,862 | 2,803 | 2,862 | 41,200 |
| 2025/10/15 | 2,768 | 2,810 | 2,768 | 2,806 | 40,700 |
| 2025/10/14 | 2,723 | 2,770 | 2,710 | 2,735 | 57,900 |
| 2025/10/10 | 2,839 | 2,840 | 2,760 | 2,767 | 53,400 |
| 2025/10/09 | 2,839 | 2,878 | 2,838 | 2,878 | 35,000 |
| 2025/10/08 | 2,860 | 2,885 | 2,834 | 2,837 | 28,200 |
| 2025/10/07 | 2,860 | 2,878 | 2,843 | 2,870 | 31,700 |
| 2025/10/06 | 2,899 | 2,899 | 2,818 | 2,860 | 57,800 |
| 2025/10/03 | 2,787 | 2,817 | 2,787 | 2,799 | 32,600 |
| 2025/10/02 | 2,744 | 2,790 | 2,744 | 2,787 | 29,900 |
| 2025/10/01 | 2,833 | 2,835 | 2,731 | 2,745 | 53,700 |
| 2025/09/30 | 2,869 | 2,869 | 2,813 | 2,854 | 40,000 |
| 2025/09/29 | 2,878 | 2,892 | 2,831 | 2,880 | 40,500 |
| 2025/09/26 | 2,922 | 2,930 | 2,906 | 2,923 | 35,300 |
| 2025/09/25 | 2,888 | 2,921 | 2,885 | 2,921 | 58,400 |
| 2025/09/24 | 2,890 | 2,890 | 2,850 | 2,877 | 33,100 |
| 2025/09/22 | 2,872 | 2,909 | 2,872 | 2,891 | 41,400 |
| 2025/09/19 | 2,887 | 2,897 | 2,840 | 2,850 | 47,000 |
| 2025/09/18 | 2,820 | 2,859 | 2,802 | 2,850 | 37,200 |
| 2025/09/17 | 2,872 | 2,875 | 2,794 | 2,820 | 62,900 |
| 2025/09/16 | 2,871 | 2,890 | 2,864 | 2,888 | 73,600 |
| 2025/09/12 | 2,902 | 2,916 | 2,876 | 2,887 | 39,800 |
| 2025/09/11 | 2,875 | 2,900 | 2,869 | 2,899 | 31,300 |
| 2025/09/10 | 2,888 | 2,919 | 2,854 | 2,872 | 48,200 |
| 2025/09/09 | 2,897 | 2,916 | 2,868 | 2,888 | 46,700 |
| 2025/09/08 | 2,875 | 2,900 | 2,852 | 2,900 | 52,000 |
| 2025/09/05 | 2,831 | 2,871 | 2,831 | 2,867 | 40,400 |
| 2025/09/04 | 2,847 | 2,872 | 2,823 | 2,830 | 42,200 |