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 |
|---|---|---|---|---|---|
| 1984/12/28 | 339 | 340 | 339 | 339 | 387,000 |
| 1984/12/27 | 342 | 345 | 338 | 339 | 386,000 |
| 1984/12/26 | 354 | 354 | 341 | 341 | 714,000 |
| 1984/12/25 | 358 | 360 | 343 | 344 | 1,208,000 |
| 1984/12/24 | 348 | 359 | 342 | 355 | 1,056,000 |
| 1984/12/22 | 360 | 363 | 350 | 350 | 911,000 |
| 1984/12/21 | 369 | 380 | 355 | 365 | 9,129,000 |
| 1984/12/20 | 328 | 353 | 328 | 345 | 1,808,000 |
| 1984/12/19 | 326 | 328 | 322 | 328 | 192,000 |
| 1984/12/18 | 320 | 328 | 320 | 327 | 238,000 |
| 1984/12/17 | 321 | 324 | 319 | 319 | 290,000 |
| 1984/12/15 | 320 | 320 | 320 | 320 | 215,000 |
| 1984/12/14 | 320 | 322 | 319 | 319 | 249,000 |
| 1984/12/13 | 324 | 325 | 320 | 320 | 364,000 |
| 1984/12/12 | 325 | 326 | 321 | 324 | 161,000 |
| 1984/12/11 | 321 | 322 | 320 | 321 | 443,000 |
| 1984/12/10 | 322 | 325 | 322 | 323 | 203,000 |
| 1984/12/07 | 324 | 325 | 321 | 321 | 383,000 |
| 1984/12/06 | 328 | 330 | 326 | 327 | 724,000 |
| 1984/12/05 | 339 | 339 | 330 | 330 | 424,000 |
| 1984/12/04 | 345 | 345 | 329 | 330 | 722,000 |
| 1984/12/03 | 349 | 355 | 342 | 342 | 2,612,000 |
| 1984/12/01 | 346 | 349 | 344 | 344 | 1,601,000 |
| 1984/11/30 | 345 | 352 | 337 | 341 | 5,523,000 |
| 1984/11/29 | 327 | 342 | 323 | 337 | 3,080,000 |
| 1984/11/28 | 312 | 315 | 312 | 314 | 305,000 |
| 1984/11/27 | 313 | 313 | 310 | 310 | 218,000 |
| 1984/11/26 | 311 | 315 | 310 | 310 | 265,000 |
| 1984/11/24 | 313 | 313 | 310 | 310 | 161,000 |
| 1984/11/22 | 317 | 318 | 312 | 312 | 512,000 |
| 1984/11/21 | 324 | 329 | 314 | 315 | 1,728,000 |
| 1984/11/20 | 317 | 322 | 314 | 322 | 881,000 |
| 1984/11/19 | 310 | 317 | 308 | 310 | 157,000 |
| 1984/11/17 | 309 | 311 | 307 | 308 | 223,000 |
| 1984/11/16 | 313 | 314 | 310 | 311 | 378,000 |
| 1984/11/15 | 314 | 318 | 306 | 308 | 627,000 |
| 1984/11/14 | 312 | 319 | 312 | 314 | 829,000 |
| 1984/11/13 | 321 | 322 | 310 | 310 | 1,036,000 |
| 1984/11/12 | 320 | 322 | 312 | 312 | 955,000 |
| 1984/11/09 | 320 | 327 | 311 | 317 | 3,637,000 |
| 1984/11/08 | 310 | 326 | 310 | 315 | 6,467,000 |
| 1984/11/07 | 312 | 319 | 303 | 308 | 2,618,000 |
| 1984/11/06 | 300 | 315 | 300 | 312 | 2,666,000 |
| 1984/11/05 | 299 | 299 | 290 | 294 | 168,000 |
| 1984/11/02 | 293 | 304 | 293 | 298 | 332,000 |
| 1984/11/01 | 307 | 307 | 295 | 298 | 467,000 |
| 1984/10/31 | 294 | 308 | 292 | 305 | 783,000 |
| 1984/10/30 | 296 | 296 | 293 | 293 | 131,000 |
| 1984/10/29 | 299 | 299 | 292 | 296 | 224,000 |
| 1984/10/27 | 300 | 300 | 291 | 296 | 200,000 |
| 1984/10/26 | 304 | 310 | 290 | 296 | 1,335,000 |
| 1984/10/25 | 286 | 304 | 286 | 302 | 1,196,000 |
| 1984/10/24 | 288 | 290 | 285 | 286 | 209,000 |
| 1984/10/23 | 292 | 295 | 285 | 285 | 375,000 |
| 1984/10/22 | 284 | 292 | 284 | 290 | 391,000 |
| 1984/10/20 | 276 | 276 | 273 | 276 | 75,000 |
| 1984/10/19 | 273 | 277 | 271 | 276 | 169,000 |
| 1984/10/18 | 272 | 277 | 271 | 274 | 145,000 |
| 1984/10/17 | 274 | 278 | 271 | 272 | 238,000 |
| 1984/10/16 | 276 | 277 | 275 | 275 | 146,000 |
| 1984/10/15 | 280 | 286 | 277 | 277 | 149,000 |
| 1984/10/12 | 286 | 286 | 279 | 279 | 324,000 |
| 1984/10/11 | 287 | 290 | 284 | 284 | 347,000 |
| 1984/10/09 | 293 | 304 | 285 | 288 | 1,136,000 |
| 1984/10/08 | 290 | 298 | 289 | 298 | 525,000 |
| 1984/10/06 | 286 | 293 | 286 | 290 | 643,000 |
| 1984/10/05 | 292 | 294 | 285 | 287 | 1,028,000 |
| 1984/10/04 | 301 | 307 | 292 | 295 | 2,236,000 |
| 1984/10/03 | 293 | 311 | 293 | 302 | 7,078,000 |
| 1984/10/02 | 269 | 290 | 269 | 289 | 2,044,000 |
| 1984/10/01 | 265 | 270 | 265 | 266 | 203,000 |
| 1984/09/29 | 265 | 270 | 264 | 264 | 139,000 |
| 1984/09/28 | 268 | 268 | 263 | 264 | 203,000 |
| 1984/09/27 | 264 | 265 | 263 | 264 | 141,000 |
| 1984/09/26 | 267 | 269 | 263 | 263 | 238,000 |
| 1984/09/25 | 270 | 271 | 266 | 266 | 81,000 |
| 1984/09/22 | 271 | 274 | 270 | 270 | 173,000 |
| 1984/09/21 | 269 | 278 | 269 | 278 | 313,000 |
| 1984/09/20 | 271 | 273 | 269 | 269 | 108,000 |
| 1984/09/19 | 266 | 279 | 266 | 273 | 242,000 |
| 1984/09/18 | 263 | 269 | 263 | 263 | 185,000 |
| 1984/09/17 | 268 | 268 | 263 | 265 | 184,000 |
| 1984/09/14 | 270 | 271 | 263 | 263 | 295,000 |
| 1984/09/13 | 271 | 272 | 263 | 265 | 425,000 |
| 1984/09/12 | 280 | 281 | 272 | 272 | 296,000 |
| 1984/09/11 | 283 | 288 | 275 | 275 | 1,170,000 |
| 1984/09/10 | 285 | 292 | 277 | 283 | 1,617,000 |
| 1984/09/07 | 281 | 284 | 278 | 280 | 526,000 |
| 1984/09/06 | 289 | 292 | 276 | 277 | 2,789,000 |
| 1984/09/05 | 275 | 293 | 273 | 288 | 6,391,000 |
| 1984/09/04 | 266 | 274 | 265 | 270 | 378,000 |
| 1984/09/03 | 275 | 275 | 266 | 268 | 441,000 |
| 1984/09/01 | 266 | 273 | 263 | 270 | 341,000 |
| 1984/08/31 | 261 | 266 | 261 | 266 | 373,000 |
| 1984/08/30 | 263 | 268 | 261 | 261 | 501,000 |
| 1984/08/29 | 273 | 274 | 263 | 263 | 735,000 |
| 1984/08/28 | 276 | 281 | 270 | 270 | 1,191,000 |
| 1984/08/27 | 283 | 284 | 271 | 273 | 1,387,000 |
| 1984/08/25 | 273 | 286 | 272 | 284 | 2,647,000 |
| 1984/08/24 | 282 | 289 | 270 | 270 | 4,928,000 |
| 1984/08/23 | 269 | 285 | 266 | 280 | 8,188,000 |
| 1984/08/22 | 251 | 269 | 250 | 269 | 2,075,000 |
| 1984/08/21 | 250 | 250 | 245 | 250 | 421,000 |
| 1984/08/20 | 243 | 250 | 239 | 250 | 289,000 |
| 1984/08/18 | 239 | 240 | 238 | 238 | 58,000 |
| 1984/08/17 | 240 | 240 | 238 | 238 | 105,000 |
| 1984/08/16 | 241 | 241 | 238 | 238 | 114,000 |
| 1984/08/15 | 240 | 244 | 240 | 243 | 87,000 |
| 1984/08/14 | 243 | 247 | 239 | 242 | 179,000 |
| 1984/08/13 | 251 | 251 | 240 | 245 | 238,000 |
| 1984/08/10 | 239 | 249 | 239 | 249 | 490,000 |
| 1984/08/09 | 228 | 237 | 228 | 236 | 260,000 |
| 1984/08/08 | 227 | 229 | 227 | 227 | 299,000 |
| 1984/08/07 | 227 | 229 | 227 | 227 | 339,000 |
| 1984/08/06 | 228 | 230 | 228 | 229 | 173,000 |
| 1984/08/04 | 228 | 230 | 227 | 227 | 92,000 |
| 1984/08/03 | 229 | 230 | 226 | 227 | 165,000 |
| 1984/08/02 | 226 | 230 | 226 | 227 | 266,000 |
| 1984/08/01 | 228 | 229 | 225 | 225 | 187,000 |
| 1984/07/31 | 232 | 233 | 228 | 228 | 143,000 |
| 1984/07/30 | 234 | 234 | 232 | 232 | 97,000 |
| 1984/07/28 | 234 | 235 | 232 | 233 | 86,000 |
| 1984/07/27 | 235 | 236 | 232 | 232 | 185,000 |
| 1984/07/26 | 234 | 235 | 230 | 232 | 135,000 |
| 1984/07/25 | 227 | 234 | 227 | 234 | 113,000 |
| 1984/07/24 | 230 | 230 | 227 | 227 | 190,000 |
| 1984/07/23 | 236 | 238 | 231 | 232 | 224,000 |
| 1984/07/21 | 240 | 240 | 236 | 236 | 49,000 |
| 1984/07/20 | 239 | 240 | 237 | 238 | 202,000 |
| 1984/07/19 | 248 | 248 | 240 | 240 | 187,000 |
| 1984/07/18 | 245 | 249 | 241 | 245 | 142,000 |
| 1984/07/17 | 244 | 245 | 240 | 243 | 121,000 |
| 1984/07/16 | 242 | 245 | 240 | 240 | 223,000 |
| 1984/07/13 | 250 | 250 | 242 | 245 | 416,000 |
| 1984/07/12 | 257 | 259 | 247 | 251 | 684,000 |
| 1984/07/11 | 258 | 261 | 246 | 254 | 1,629,000 |
| 1984/07/10 | 245 | 258 | 245 | 255 | 1,377,000 |
| 1984/07/09 | 242 | 245 | 240 | 240 | 263,000 |
| 1984/07/07 | 240 | 241 | 238 | 240 | 181,000 |
| 1984/07/06 | 240 | 242 | 237 | 240 | 303,000 |
| 1984/07/05 | 237 | 242 | 235 | 235 | 157,000 |
| 1984/07/04 | 240 | 240 | 238 | 240 | 117,000 |
| 1984/07/03 | 243 | 244 | 235 | 235 | 93,000 |
| 1984/07/02 | 245 | 248 | 243 | 243 | 113,000 |
| 1984/06/30 | 249 | 249 | 241 | 241 | 69,000 |
| 1984/06/29 | 242 | 250 | 242 | 250 | 374,000 |
| 1984/06/28 | 244 | 244 | 235 | 240 | 283,000 |
| 1984/06/27 | 243 | 245 | 230 | 240 | 186,000 |
| 1984/06/26 | 249 | 250 | 241 | 241 | 182,000 |
| 1984/06/25 | 243 | 250 | 237 | 250 | 316,000 |
| 1984/06/23 | 232 | 246 | 232 | 245 | 400,000 |
| 1984/06/22 | 231 | 235 | 229 | 231 | 346,000 |
| 1984/06/21 | 230 | 230 | 227 | 230 | 112,000 |
| 1984/06/20 | 231 | 235 | 228 | 230 | 315,000 |
| 1984/06/19 | 224 | 230 | 224 | 227 | 204,000 |
| 1984/06/18 | 225 | 226 | 221 | 223 | 221,000 |
| 1984/06/16 | 229 | 229 | 224 | 226 | 235,000 |
| 1984/06/15 | 232 | 235 | 228 | 231 | 214,000 |
| 1984/06/14 | 242 | 242 | 236 | 237 | 91,000 |
| 1984/06/13 | 252 | 256 | 238 | 240 | 308,000 |
| 1984/06/12 | 232 | 255 | 232 | 251 | 488,000 |
| 1984/06/11 | 232 | 235 | 231 | 235 | 34,000 |
| 1984/06/08 | 237 | 237 | 230 | 230 | 26,000 |
| 1984/06/07 | 235 | 240 | 235 | 239 | 96,000 |
| 1984/06/06 | 228 | 250 | 228 | 248 | 239,000 |
| 1984/06/05 | 227 | 231 | 226 | 228 | 45,000 |
| 1984/06/04 | 230 | 230 | 225 | 225 | 47,000 |
| 1984/06/02 | 215 | 218 | 215 | 215 | 124,000 |
| 1984/06/01 | 215 | 218 | 213 | 215 | 97,000 |
| 1984/05/31 | 220 | 220 | 218 | 218 | 65,000 |
| 1984/05/30 | 222 | 222 | 219 | 220 | 93,000 |
| 1984/05/29 | 222 | 222 | 220 | 222 | 99,000 |
| 1984/05/28 | 225 | 225 | 220 | 222 | 200,000 |
| 1984/05/26 | 225 | 225 | 222 | 222 | 172,000 |
| 1984/05/25 | 230 | 230 | 225 | 225 | 122,000 |
| 1984/05/24 | 227 | 230 | 227 | 227 | 47,000 |
| 1984/05/23 | 227 | 228 | 225 | 228 | 49,000 |
| 1984/05/22 | 227 | 229 | 222 | 229 | 176,000 |
| 1984/05/21 | 232 | 232 | 230 | 230 | 151,000 |
| 1984/05/19 | 230 | 231 | 230 | 230 | 80,000 |
| 1984/05/18 | 235 | 235 | 225 | 227 | 581,000 |
| 1984/05/17 | 241 | 245 | 236 | 236 | 303,000 |
| 1984/05/16 | 240 | 245 | 238 | 245 | 94,000 |
| 1984/05/15 | 240 | 241 | 238 | 238 | 206,000 |
| 1984/05/14 | 244 | 244 | 240 | 240 | 131,000 |
| 1984/05/11 | 245 | 245 | 243 | 245 | 69,000 |
| 1984/05/10 | 249 | 249 | 244 | 245 | 80,000 |
| 1984/05/09 | 244 | 250 | 244 | 244 | 70,000 |
| 1984/05/08 | 246 | 250 | 243 | 243 | 96,000 |
| 1984/05/07 | 252 | 255 | 251 | 251 | 64,000 |
| 1984/05/04 | 255 | 257 | 255 | 257 | 128,000 |
| 1984/05/02 | 253 | 255 | 252 | 252 | 150,000 |
| 1984/05/01 | 253 | 258 | 253 | 255 | 77,000 |
| 1984/04/28 | 260 | 260 | 253 | 253 | 264,000 |
| 1984/04/27 | 254 | 260 | 252 | 260 | 329,000 |
| 1984/04/26 | 252 | 252 | 248 | 250 | 169,000 |
| 1984/04/25 | 245 | 255 | 245 | 248 | 178,000 |
| 1984/04/24 | 241 | 245 | 241 | 243 | 194,000 |
| 1984/04/23 | 240 | 245 | 240 | 241 | 47,000 |
| 1984/04/21 | 242 | 242 | 241 | 241 | 54,000 |
| 1984/04/20 | 245 | 248 | 240 | 247 | 134,000 |
| 1984/04/19 | 242 | 242 | 240 | 240 | 143,000 |
| 1984/04/18 | 242 | 250 | 241 | 249 | 98,000 |
| 1984/04/17 | 242 | 246 | 242 | 242 | 89,000 |
| 1984/04/16 | 246 | 250 | 243 | 250 | 79,000 |
| 1984/04/13 | 250 | 250 | 245 | 245 | 243,000 |
| 1984/04/12 | 255 | 256 | 250 | 250 | 250,000 |
| 1984/04/11 | 256 | 259 | 255 | 255 | 188,000 |
| 1984/04/10 | 256 | 257 | 253 | 255 | 202,000 |
| 1984/04/09 | 258 | 260 | 255 | 258 | 246,000 |
| 1984/04/07 | 253 | 264 | 253 | 261 | 657,000 |
| 1984/04/06 | 251 | 255 | 250 | 251 | 505,000 |
| 1984/04/05 | 251 | 253 | 249 | 250 | 197,000 |
| 1984/04/04 | 253 | 255 | 250 | 251 | 466,000 |
| 1984/04/03 | 247 | 253 | 246 | 253 | 340,000 |
| 1984/04/02 | 244 | 245 | 243 | 244 | 155,000 |
| 1984/03/31 | 243 | 243 | 241 | 242 | 87,000 |
| 1984/03/30 | 243 | 244 | 242 | 243 | 190,000 |
| 1984/03/29 | 244 | 246 | 242 | 245 | 181,000 |
| 1984/03/28 | 242 | 245 | 242 | 242 | 277,000 |
| 1984/03/27 | 242 | 245 | 242 | 242 | 106,000 |
| 1984/03/26 | 241 | 249 | 241 | 242 | 137,000 |
| 1984/03/24 | 245 | 249 | 241 | 241 | 177,000 |
| 1984/03/23 | 248 | 250 | 245 | 245 | 214,000 |
| 1984/03/22 | 250 | 252 | 246 | 246 | 275,000 |
| 1984/03/21 | 242 | 250 | 242 | 249 | 255,000 |
| 1984/03/19 | 240 | 240 | 239 | 239 | 215,000 |
| 1984/03/17 | 240 | 241 | 239 | 240 | 126,000 |
| 1984/03/16 | 245 | 245 | 240 | 240 | 234,000 |
| 1984/03/15 | 240 | 246 | 237 | 243 | 229,000 |
| 1984/03/14 | 245 | 247 | 242 | 245 | 161,000 |
| 1984/03/13 | 245 | 250 | 244 | 247 | 241,000 |
| 1984/03/12 | 240 | 246 | 240 | 245 | 80,000 |
| 1984/03/09 | 237 | 239 | 236 | 237 | 198,000 |
| 1984/03/08 | 241 | 242 | 238 | 238 | 114,000 |
| 1984/03/07 | 241 | 242 | 240 | 240 | 161,000 |
| 1984/03/06 | 241 | 244 | 241 | 241 | 178,000 |
| 1984/03/05 | 236 | 242 | 236 | 241 | 204,000 |
| 1984/03/03 | 240 | 240 | 235 | 236 | 349,000 |
| 1984/03/02 | 247 | 249 | 241 | 241 | 490,000 |
| 1984/03/01 | 248 | 250 | 246 | 250 | 185,000 |
| 1984/02/29 | 250 | 250 | 248 | 248 | 82,000 |
| 1984/02/28 | 250 | 253 | 250 | 250 | 169,000 |
| 1984/02/27 | 255 | 255 | 250 | 250 | 226,000 |
| 1984/02/25 | 255 | 255 | 253 | 255 | 124,000 |
| 1984/02/24 | 248 | 250 | 248 | 250 | 340,000 |
| 1984/02/23 | 253 | 255 | 248 | 249 | 408,000 |
| 1984/02/22 | 256 | 257 | 255 | 255 | 205,000 |
| 1984/02/21 | 265 | 266 | 257 | 260 | 276,000 |
| 1984/02/20 | 265 | 268 | 261 | 263 | 225,000 |
| 1984/02/18 | 273 | 273 | 265 | 265 | 413,000 |
| 1984/02/17 | 261 | 274 | 260 | 274 | 829,000 |
| 1984/02/16 | 259 | 262 | 257 | 258 | 351,000 |
| 1984/02/15 | 260 | 264 | 257 | 258 | 374,000 |
| 1984/02/14 | 267 | 268 | 255 | 255 | 522,000 |
| 1984/02/13 | 267 | 270 | 264 | 270 | 469,000 |
| 1984/02/10 | 270 | 272 | 263 | 263 | 694,000 |
| 1984/02/09 | 280 | 290 | 268 | 268 | 4,268,000 |
| 1984/02/08 | 273 | 286 | 273 | 280 | 6,926,000 |
| 1984/02/07 | 260 | 273 | 259 | 268 | 4,567,000 |
| 1984/02/06 | 256 | 264 | 255 | 262 | 453,000 |
| 1984/02/04 | 257 | 259 | 253 | 255 | 312,000 |
| 1984/02/03 | 266 | 267 | 257 | 257 | 1,286,000 |
| 1984/02/02 | 258 | 268 | 257 | 267 | 3,411,000 |
| 1984/02/01 | 252 | 262 | 251 | 258 | 2,364,000 |
| 1984/01/31 | 251 | 252 | 247 | 248 | 966,000 |
| 1984/01/30 | 250 | 250 | 247 | 250 | 463,000 |
| 1984/01/28 | 251 | 251 | 246 | 246 | 355,000 |
| 1984/01/27 | 249 | 257 | 246 | 246 | 1,139,000 |
| 1984/01/26 | 248 | 249 | 244 | 245 | 508,000 |
| 1984/01/25 | 249 | 252 | 246 | 250 | 825,000 |
| 1984/01/24 | 262 | 266 | 251 | 254 | 3,851,000 |
| 1984/01/23 | 257 | 262 | 252 | 260 | 4,547,000 |
| 1984/01/21 | 240 | 255 | 240 | 255 | 2,355,000 |
| 1984/01/20 | 238 | 240 | 236 | 238 | 491,000 |
| 1984/01/19 | 237 | 240 | 235 | 238 | 381,000 |
| 1984/01/18 | 244 | 245 | 238 | 240 | 344,000 |
| 1984/01/17 | 250 | 250 | 242 | 242 | 782,000 |
| 1984/01/13 | 244 | 252 | 240 | 248 | 2,036,000 |
| 1984/01/12 | 243 | 243 | 239 | 239 | 344,000 |
| 1984/01/11 | 238 | 248 | 238 | 240 | 1,018,000 |
| 1984/01/10 | 245 | 245 | 236 | 238 | 697,000 |
| 1984/01/09 | 250 | 253 | 244 | 246 | 2,286,000 |
| 1984/01/07 | 249 | 250 | 246 | 247 | 3,202,000 |
| 1984/01/06 | 244 | 247 | 237 | 241 | 3,690,000 |
| 1984/01/05 | 230 | 242 | 229 | 239 | 4,473,000 |
| 1984/01/04 | 224 | 227 | 218 | 225 | 525,000 |