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 |
|---|---|---|---|---|---|
| 1983/12/28 | 225 | 227 | 215 | 215 | 417,000 |
| 1983/12/27 | 235 | 238 | 219 | 225 | 3,354,000 |
| 1983/12/26 | 214 | 230 | 210 | 230 | 1,274,000 |
| 1983/12/24 | 209 | 210 | 206 | 206 | 212,000 |
| 1983/12/23 | 210 | 212 | 208 | 210 | 319,000 |
| 1983/12/22 | 214 | 214 | 210 | 212 | 300,000 |
| 1983/12/21 | 212 | 214 | 210 | 210 | 307,000 |
| 1983/12/20 | 210 | 214 | 205 | 212 | 365,000 |
| 1983/12/19 | 205 | 210 | 200 | 210 | 343,000 |
| 1983/12/17 | 208 | 209 | 205 | 206 | 121,000 |
| 1983/12/16 | 208 | 210 | 205 | 209 | 281,000 |
| 1983/12/15 | 214 | 215 | 202 | 203 | 435,000 |
| 1983/12/14 | 206 | 214 | 206 | 214 | 511,000 |
| 1983/12/13 | 204 | 208 | 204 | 205 | 163,000 |
| 1983/12/12 | 202 | 205 | 201 | 202 | 105,000 |
| 1983/12/09 | 202 | 204 | 200 | 200 | 70,000 |
| 1983/12/08 | 196 | 200 | 194 | 198 | 230,000 |
| 1983/12/07 | 203 | 203 | 199 | 200 | 214,000 |
| 1983/12/06 | 206 | 207 | 203 | 203 | 160,000 |
| 1983/12/05 | 207 | 212 | 206 | 207 | 86,000 |
| 1983/12/03 | 205 | 212 | 205 | 212 | 175,000 |
| 1983/12/02 | 208 | 209 | 204 | 204 | 212,000 |
| 1983/12/01 | 204 | 209 | 203 | 205 | 192,000 |
| 1983/11/30 | 202 | 206 | 202 | 203 | 199,000 |
| 1983/11/29 | 206 | 206 | 201 | 201 | 338,000 |
| 1983/11/28 | 212 | 212 | 203 | 206 | 446,000 |
| 1983/11/26 | 211 | 213 | 209 | 210 | 336,000 |
| 1983/11/25 | 212 | 214 | 209 | 210 | 318,000 |
| 1983/11/24 | 219 | 219 | 208 | 209 | 448,000 |
| 1983/11/22 | 226 | 227 | 215 | 215 | 1,058,000 |
| 1983/11/21 | 221 | 233 | 220 | 221 | 1,576,000 |
| 1983/11/19 | 231 | 236 | 221 | 221 | 2,387,000 |
| 1983/11/18 | 199 | 243 | 199 | 231 | 6,926,000 |
| 1983/11/17 | 197 | 199 | 195 | 198 | 199,000 |
| 1983/11/16 | 198 | 200 | 193 | 193 | 275,000 |
| 1983/11/15 | 201 | 202 | 198 | 198 | 148,000 |
| 1983/11/14 | 198 | 200 | 195 | 200 | 307,000 |
| 1983/11/11 | 195 | 195 | 192 | 193 | 221,000 |
| 1983/11/10 | 196 | 196 | 191 | 195 | 122,000 |
| 1983/11/09 | 198 | 201 | 195 | 195 | 224,000 |
| 1983/11/08 | 200 | 202 | 196 | 196 | 118,000 |
| 1983/11/07 | 200 | 200 | 196 | 196 | 134,000 |
| 1983/11/05 | 198 | 200 | 196 | 200 | 122,000 |
| 1983/11/04 | 204 | 204 | 199 | 200 | 133,000 |
| 1983/11/02 | 205 | 205 | 201 | 204 | 479,000 |
| 1983/11/01 | 210 | 213 | 203 | 204 | 976,000 |
| 1983/10/31 | 207 | 213 | 206 | 210 | 1,339,000 |
| 1983/10/29 | 208 | 208 | 203 | 205 | 376,000 |
| 1983/10/28 | 203 | 209 | 201 | 205 | 1,538,000 |
| 1983/10/27 | 199 | 201 | 198 | 200 | 250,000 |
| 1983/10/26 | 203 | 203 | 197 | 197 | 358,000 |
| 1983/10/25 | 204 | 208 | 200 | 203 | 1,356,000 |
| 1983/10/24 | 202 | 205 | 200 | 202 | 1,138,000 |
| 1983/10/22 | 204 | 205 | 198 | 201 | 526,000 |
| 1983/10/21 | 195 | 204 | 194 | 201 | 943,000 |
| 1983/10/20 | 195 | 197 | 193 | 193 | 169,000 |
| 1983/10/19 | 193 | 194 | 190 | 193 | 143,000 |
| 1983/10/18 | 196 | 197 | 192 | 192 | 291,000 |
| 1983/10/17 | 201 | 201 | 195 | 197 | 327,000 |
| 1983/10/15 | 197 | 202 | 197 | 198 | 277,000 |
| 1983/10/14 | 202 | 207 | 196 | 197 | 1,891,000 |
| 1983/10/13 | 190 | 199 | 190 | 194 | 1,339,000 |
| 1983/10/12 | 182 | 191 | 182 | 191 | 203,000 |
| 1983/10/11 | 190 | 190 | 180 | 181 | 472,000 |
| 1983/10/07 | 193 | 193 | 188 | 188 | 640,000 |
| 1983/10/06 | 181 | 195 | 181 | 195 | 840,000 |
| 1983/10/05 | 182 | 182 | 180 | 180 | 117,000 |
| 1983/10/04 | 183 | 183 | 182 | 182 | 47,000 |
| 1983/10/03 | 183 | 185 | 183 | 184 | 26,000 |
| 1983/10/01 | 182 | 185 | 182 | 183 | 64,000 |
| 1983/09/30 | 187 | 189 | 185 | 187 | 181,000 |
| 1983/09/29 | 183 | 187 | 183 | 187 | 137,000 |
| 1983/09/28 | 180 | 190 | 178 | 182 | 116,000 |
| 1983/09/27 | 180 | 180 | 178 | 178 | 69,000 |
| 1983/09/26 | 180 | 182 | 178 | 179 | 138,000 |
| 1983/09/24 | 180 | 180 | 179 | 179 | 94,000 |
| 1983/09/22 | 179 | 180 | 179 | 180 | 92,000 |
| 1983/09/21 | 179 | 182 | 178 | 178 | 91,000 |
| 1983/09/20 | 177 | 178 | 177 | 178 | 40,000 |
| 1983/09/19 | 178 | 178 | 176 | 176 | 74,000 |
| 1983/09/17 | 178 | 178 | 178 | 178 | 22,000 |
| 1983/09/16 | 180 | 180 | 178 | 178 | 57,000 |
| 1983/09/14 | 179 | 180 | 178 | 179 | 46,000 |
| 1983/09/13 | 179 | 179 | 178 | 178 | 44,000 |
| 1983/09/12 | 179 | 179 | 178 | 178 | 46,000 |
| 1983/09/09 | 180 | 181 | 178 | 178 | 143,000 |
| 1983/09/08 | 181 | 182 | 180 | 180 | 182,000 |
| 1983/09/07 | 182 | 182 | 181 | 181 | 41,000 |
| 1983/09/06 | 183 | 186 | 181 | 181 | 93,000 |
| 1983/09/05 | 187 | 187 | 183 | 183 | 44,000 |
| 1983/09/03 | 183 | 184 | 183 | 183 | 40,000 |
| 1983/09/02 | 188 | 188 | 183 | 184 | 73,000 |
| 1983/09/01 | 185 | 185 | 183 | 185 | 103,000 |
| 1983/08/31 | 186 | 186 | 183 | 184 | 38,000 |
| 1983/08/30 | 186 | 188 | 183 | 183 | 31,000 |
| 1983/08/29 | 184 | 188 | 181 | 183 | 47,000 |
| 1983/08/27 | 181 | 182 | 180 | 180 | 104,000 |
| 1983/08/26 | 180 | 180 | 180 | 180 | 82,000 |
| 1983/08/25 | 180 | 181 | 180 | 180 | 73,000 |
| 1983/08/24 | 181 | 182 | 180 | 180 | 70,000 |
| 1983/08/23 | 185 | 185 | 181 | 181 | 75,000 |
| 1983/08/22 | 181 | 185 | 181 | 185 | 48,000 |
| 1983/08/20 | 181 | 182 | 181 | 181 | 62,000 |
| 1983/08/19 | 181 | 181 | 180 | 180 | 31,000 |
| 1983/08/18 | 182 | 183 | 181 | 183 | 90,000 |
| 1983/08/17 | 182 | 182 | 181 | 181 | 40,000 |
| 1983/08/16 | 182 | 187 | 182 | 182 | 56,000 |
| 1983/08/15 | 185 | 185 | 183 | 183 | 112,000 |
| 1983/08/12 | 185 | 186 | 185 | 185 | 50,000 |
| 1983/08/11 | 186 | 190 | 185 | 186 | 56,000 |
| 1983/08/10 | 188 | 190 | 185 | 187 | 72,000 |
| 1983/08/09 | 187 | 189 | 186 | 187 | 101,000 |
| 1983/08/08 | 190 | 190 | 186 | 187 | 52,000 |
| 1983/08/06 | 191 | 191 | 187 | 190 | 87,000 |
| 1983/08/05 | 193 | 194 | 190 | 190 | 231,000 |
| 1983/08/04 | 190 | 194 | 188 | 190 | 158,000 |
| 1983/08/03 | 190 | 190 | 186 | 187 | 113,000 |
| 1983/08/02 | 195 | 196 | 185 | 189 | 247,000 |
| 1983/08/01 | 191 | 194 | 190 | 194 | 138,000 |
| 1983/07/30 | 195 | 195 | 190 | 190 | 191,000 |
| 1983/07/29 | 187 | 195 | 187 | 195 | 658,000 |
| 1983/07/28 | 185 | 185 | 185 | 185 | 43,000 |
| 1983/07/27 | 186 | 189 | 183 | 184 | 122,000 |
| 1983/07/26 | 189 | 190 | 185 | 185 | 83,000 |
| 1983/07/25 | 186 | 187 | 184 | 184 | 76,000 |
| 1983/07/23 | 192 | 192 | 185 | 185 | 62,000 |
| 1983/07/22 | 195 | 198 | 188 | 188 | 208,000 |
| 1983/07/21 | 184 | 190 | 183 | 190 | 118,000 |
| 1983/07/20 | 182 | 185 | 182 | 183 | 126,000 |
| 1983/07/19 | 182 | 182 | 181 | 182 | 75,000 |
| 1983/07/18 | 181 | 183 | 181 | 181 | 67,000 |
| 1983/07/15 | 181 | 182 | 181 | 181 | 54,000 |
| 1983/07/14 | 182 | 182 | 181 | 181 | 221,000 |
| 1983/07/13 | 185 | 185 | 182 | 182 | 247,000 |
| 1983/07/12 | 187 | 189 | 184 | 185 | 248,000 |
| 1983/07/11 | 182 | 188 | 181 | 187 | 568,000 |
| 1983/07/09 | 181 | 182 | 180 | 182 | 656,000 |
| 1983/07/08 | 189 | 189 | 181 | 182 | 334,000 |
| 1983/07/07 | 188 | 188 | 184 | 184 | 360,000 |
| 1983/07/06 | 188 | 190 | 186 | 186 | 173,000 |
| 1983/07/05 | 189 | 190 | 187 | 188 | 191,000 |
| 1983/07/04 | 189 | 194 | 188 | 188 | 111,000 |
| 1983/07/02 | 187 | 191 | 187 | 188 | 116,000 |
| 1983/07/01 | 191 | 191 | 187 | 187 | 122,000 |
| 1983/06/30 | 193 | 193 | 188 | 190 | 138,000 |
| 1983/06/29 | 198 | 199 | 192 | 192 | 88,000 |
| 1983/06/28 | 186 | 200 | 186 | 192 | 243,000 |
| 1983/06/27 | 186 | 188 | 186 | 188 | 205,000 |
| 1983/06/25 | 188 | 189 | 187 | 188 | 71,000 |
| 1983/06/24 | 188 | 188 | 187 | 187 | 94,000 |
| 1983/06/23 | 189 | 190 | 188 | 188 | 71,000 |
| 1983/06/22 | 188 | 190 | 188 | 188 | 66,000 |
| 1983/06/21 | 194 | 195 | 190 | 190 | 48,000 |
| 1983/06/20 | 198 | 198 | 195 | 195 | 27,000 |
| 1983/06/17 | 197 | 197 | 195 | 195 | 123,000 |
| 1983/06/16 | 195 | 200 | 191 | 195 | 137,000 |
| 1983/06/15 | 198 | 205 | 197 | 200 | 411,000 |
| 1983/06/14 | 190 | 198 | 187 | 198 | 176,000 |
| 1983/06/13 | 190 | 191 | 187 | 187 | 105,000 |
| 1983/06/11 | 188 | 190 | 187 | 190 | 44,000 |
| 1983/06/10 | 185 | 187 | 185 | 187 | 76,000 |
| 1983/06/09 | 185 | 185 | 185 | 185 | 73,000 |
| 1983/06/08 | 188 | 188 | 185 | 186 | 73,000 |
| 1983/06/07 | 185 | 189 | 185 | 186 | 88,000 |
| 1983/06/06 | 186 | 186 | 185 | 185 | 56,000 |
| 1983/06/04 | 185 | 186 | 185 | 185 | 57,000 |
| 1983/06/03 | 185 | 190 | 185 | 186 | 66,000 |
| 1983/06/02 | 185 | 186 | 185 | 185 | 119,000 |
| 1983/06/01 | 190 | 192 | 185 | 186 | 151,000 |
| 1983/05/31 | 190 | 192 | 190 | 191 | 40,000 |
| 1983/05/30 | 190 | 192 | 190 | 190 | 85,000 |
| 1983/05/28 | 196 | 196 | 190 | 190 | 147,000 |
| 1983/05/27 | 193 | 198 | 193 | 196 | 45,000 |
| 1983/05/26 | 195 | 197 | 193 | 193 | 121,000 |
| 1983/05/25 | 196 | 200 | 196 | 198 | 100,000 |
| 1983/05/24 | 196 | 198 | 195 | 196 | 121,000 |
| 1983/05/23 | 198 | 199 | 195 | 196 | 119,000 |
| 1983/05/20 | 198 | 199 | 198 | 198 | 54,000 |
| 1983/05/19 | 196 | 200 | 196 | 199 | 145,000 |
| 1983/05/18 | 204 | 204 | 200 | 200 | 134,000 |
| 1983/05/17 | 202 | 203 | 201 | 203 | 106,000 |
| 1983/05/16 | 201 | 204 | 201 | 201 | 91,000 |
| 1983/05/14 | 204 | 205 | 202 | 204 | 169,000 |
| 1983/05/13 | 210 | 214 | 200 | 200 | 829,000 |
| 1983/05/12 | 203 | 208 | 199 | 207 | 472,000 |
| 1983/05/11 | 196 | 199 | 196 | 196 | 114,000 |
| 1983/05/10 | 196 | 198 | 196 | 198 | 72,000 |
| 1983/05/09 | 195 | 195 | 195 | 195 | 105,000 |
| 1983/05/07 | 198 | 198 | 195 | 195 | 68,000 |
| 1983/05/06 | 197 | 200 | 195 | 198 | 97,000 |
| 1983/05/04 | 197 | 205 | 195 | 205 | 155,000 |
| 1983/05/02 | 197 | 199 | 196 | 197 | 100,000 |
| 1983/04/30 | 200 | 200 | 197 | 198 | 107,000 |
| 1983/04/28 | 204 | 205 | 200 | 200 | 230,000 |
| 1983/04/27 | 205 | 208 | 204 | 205 | 138,000 |
| 1983/04/26 | 202 | 210 | 202 | 204 | 247,000 |
| 1983/04/25 | 202 | 202 | 200 | 202 | 108,000 |
| 1983/04/23 | 202 | 202 | 199 | 199 | 111,000 |
| 1983/04/22 | 197 | 200 | 197 | 199 | 123,000 |
| 1983/04/21 | 205 | 205 | 196 | 198 | 301,000 |
| 1983/04/20 | 205 | 206 | 204 | 204 | 279,000 |
| 1983/04/19 | 206 | 207 | 204 | 205 | 250,000 |
| 1983/04/18 | 205 | 208 | 204 | 205 | 165,000 |
| 1983/04/15 | 206 | 209 | 203 | 203 | 397,000 |
| 1983/04/14 | 208 | 210 | 206 | 206 | 335,000 |
| 1983/04/13 | 205 | 210 | 205 | 206 | 589,000 |
| 1983/04/12 | 213 | 213 | 206 | 210 | 636,000 |
| 1983/04/11 | 219 | 220 | 211 | 211 | 1,128,000 |
| 1983/04/09 | 219 | 221 | 214 | 220 | 3,774,000 |
| 1983/04/08 | 200 | 216 | 200 | 216 | 4,264,000 |
| 1983/04/07 | 202 | 202 | 196 | 198 | 413,000 |
| 1983/04/06 | 193 | 200 | 191 | 200 | 318,000 |
| 1983/04/05 | 194 | 194 | 191 | 191 | 114,000 |
| 1983/04/04 | 194 | 195 | 192 | 194 | 159,000 |
| 1983/04/02 | 193 | 195 | 192 | 195 | 69,000 |
| 1983/04/01 | 195 | 197 | 191 | 191 | 189,000 |
| 1983/03/31 | 200 | 200 | 196 | 199 | 180,000 |
| 1983/03/30 | 201 | 203 | 196 | 196 | 631,000 |
| 1983/03/29 | 194 | 204 | 194 | 198 | 981,000 |
| 1983/03/28 | 194 | 194 | 191 | 192 | 120,000 |
| 1983/03/26 | 194 | 195 | 190 | 190 | 276,000 |
| 1983/03/25 | 198 | 198 | 188 | 192 | 262,000 |
| 1983/03/24 | 180 | 193 | 180 | 193 | 384,000 |
| 1983/03/23 | 176 | 180 | 176 | 177 | 137,000 |
| 1983/03/22 | 176 | 176 | 175 | 175 | 76,000 |
| 1983/03/18 | 177 | 179 | 177 | 177 | 53,000 |
| 1983/03/17 | 177 | 179 | 177 | 177 | 55,000 |
| 1983/03/16 | 177 | 177 | 176 | 177 | 95,000 |
| 1983/03/15 | 177 | 180 | 177 | 179 | 59,000 |
| 1983/03/14 | 182 | 182 | 176 | 176 | 69,000 |
| 1983/03/12 | 182 | 184 | 182 | 184 | 96,000 |
| 1983/03/11 | 177 | 181 | 177 | 181 | 155,000 |
| 1983/03/10 | 175 | 176 | 175 | 176 | 101,000 |
| 1983/03/09 | 176 | 177 | 175 | 175 | 103,000 |
| 1983/03/08 | 179 | 179 | 176 | 176 | 91,000 |
| 1983/03/07 | 181 | 183 | 175 | 179 | 62,000 |
| 1983/03/05 | 181 | 181 | 180 | 180 | 70,000 |
| 1983/03/04 | 185 | 185 | 181 | 182 | 106,000 |
| 1983/03/03 | 183 | 185 | 183 | 184 | 220,000 |
| 1983/03/02 | 185 | 185 | 181 | 183 | 215,000 |
| 1983/03/01 | 186 | 186 | 185 | 185 | 154,000 |
| 1983/02/28 | 184 | 186 | 184 | 185 | 37,000 |
| 1983/02/26 | 185 | 186 | 183 | 183 | 90,000 |
| 1983/02/25 | 186 | 186 | 185 | 185 | 131,000 |
| 1983/02/24 | 184 | 185 | 180 | 185 | 154,000 |
| 1983/02/23 | 185 | 185 | 180 | 183 | 201,000 |
| 1983/02/22 | 186 | 188 | 185 | 185 | 152,000 |
| 1983/02/21 | 186 | 190 | 186 | 188 | 103,000 |
| 1983/02/18 | 191 | 191 | 188 | 189 | 278,000 |
| 1983/02/17 | 191 | 193 | 190 | 191 | 276,000 |
| 1983/02/16 | 191 | 195 | 190 | 190 | 297,000 |
| 1983/02/15 | 192 | 197 | 191 | 196 | 190,000 |
| 1983/02/14 | 191 | 193 | 190 | 190 | 103,000 |
| 1983/02/12 | 190 | 193 | 189 | 190 | 116,000 |
| 1983/02/10 | 191 | 194 | 188 | 189 | 142,000 |
| 1983/02/09 | 193 | 193 | 190 | 191 | 99,000 |
| 1983/02/08 | 191 | 195 | 190 | 192 | 141,000 |
| 1983/02/07 | 193 | 195 | 190 | 190 | 126,000 |
| 1983/02/05 | 198 | 198 | 192 | 195 | 168,000 |
| 1983/02/04 | 194 | 199 | 191 | 195 | 321,000 |
| 1983/02/03 | 201 | 201 | 191 | 191 | 421,000 |
| 1983/02/02 | 202 | 205 | 197 | 197 | 345,000 |
| 1983/02/01 | 208 | 209 | 202 | 202 | 493,000 |
| 1983/01/31 | 212 | 214 | 206 | 206 | 1,166,000 |
| 1983/01/29 | 211 | 217 | 205 | 205 | 1,709,000 |
| 1983/01/28 | 196 | 209 | 193 | 207 | 1,422,000 |
| 1983/01/27 | 193 | 199 | 189 | 193 | 370,000 |
| 1983/01/26 | 186 | 194 | 186 | 194 | 241,000 |
| 1983/01/25 | 185 | 190 | 185 | 186 | 317,000 |
| 1983/01/24 | 193 | 194 | 186 | 190 | 282,000 |
| 1983/01/22 | 196 | 198 | 193 | 193 | 348,000 |
| 1983/01/21 | 202 | 203 | 195 | 195 | 274,000 |
| 1983/01/20 | 198 | 205 | 196 | 200 | 687,000 |
| 1983/01/19 | 200 | 202 | 194 | 199 | 336,000 |
| 1983/01/18 | 202 | 202 | 192 | 196 | 466,000 |
| 1983/01/17 | 205 | 209 | 198 | 203 | 606,000 |
| 1983/01/14 | 212 | 212 | 203 | 203 | 1,322,000 |
| 1983/01/13 | 202 | 212 | 198 | 210 | 1,937,000 |
| 1983/01/12 | 204 | 205 | 193 | 193 | 1,274,000 |
| 1983/01/11 | 214 | 218 | 202 | 205 | 4,706,000 |
| 1983/01/10 | 200 | 215 | 200 | 214 | 10,793,000 |
| 1983/01/08 | 175 | 179 | 175 | 179 | 308,000 |
| 1983/01/07 | 179 | 180 | 175 | 176 | 678,000 |
| 1983/01/06 | 173 | 180 | 173 | 179 | 667,000 |
| 1983/01/05 | 171 | 171 | 165 | 171 | 109,000 |