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 |
|---|---|---|---|---|---|
| 1985/12/28 | 449 | 454 | 447 | 449 | 228,000 |
| 1985/12/27 | 443 | 450 | 440 | 449 | 200,000 |
| 1985/12/26 | 447 | 449 | 438 | 438 | 157,000 |
| 1985/12/25 | 455 | 455 | 442 | 442 | 242,000 |
| 1985/12/24 | 443 | 454 | 443 | 450 | 714,000 |
| 1985/12/23 | 440 | 448 | 440 | 443 | 293,000 |
| 1985/12/21 | 446 | 448 | 440 | 444 | 205,000 |
| 1985/12/20 | 460 | 462 | 442 | 442 | 944,000 |
| 1985/12/19 | 467 | 469 | 457 | 458 | 884,000 |
| 1985/12/18 | 470 | 475 | 462 | 472 | 3,711,000 |
| 1985/12/17 | 453 | 465 | 452 | 455 | 3,254,000 |
| 1985/12/16 | 439 | 448 | 435 | 448 | 1,405,000 |
| 1985/12/13 | 432 | 437 | 428 | 430 | 671,000 |
| 1985/12/12 | 420 | 438 | 420 | 427 | 663,000 |
| 1985/12/11 | 412 | 420 | 411 | 414 | 128,000 |
| 1985/12/10 | 423 | 423 | 416 | 416 | 133,000 |
| 1985/12/09 | 410 | 424 | 410 | 424 | 201,000 |
| 1985/12/07 | 411 | 411 | 405 | 409 | 362,000 |
| 1985/12/06 | 417 | 423 | 412 | 416 | 263,000 |
| 1985/12/05 | 434 | 434 | 416 | 422 | 819,000 |
| 1985/12/04 | 429 | 442 | 422 | 424 | 1,044,000 |
| 1985/12/03 | 411 | 426 | 410 | 424 | 495,000 |
| 1985/12/02 | 401 | 410 | 398 | 408 | 323,000 |
| 1985/11/30 | 396 | 399 | 391 | 396 | 189,000 |
| 1985/11/29 | 396 | 398 | 395 | 395 | 109,000 |
| 1985/11/28 | 400 | 400 | 396 | 398 | 209,000 |
| 1985/11/27 | 406 | 406 | 398 | 400 | 363,000 |
| 1985/11/26 | 410 | 412 | 401 | 402 | 151,000 |
| 1985/11/25 | 403 | 404 | 400 | 400 | 177,000 |
| 1985/11/22 | 401 | 406 | 401 | 402 | 117,000 |
| 1985/11/21 | 410 | 411 | 400 | 400 | 102,000 |
| 1985/11/20 | 415 | 420 | 410 | 410 | 192,000 |
| 1985/11/19 | 420 | 425 | 415 | 415 | 103,000 |
| 1985/11/18 | 432 | 432 | 417 | 417 | 201,000 |
| 1985/11/16 | 424 | 431 | 424 | 430 | 296,000 |
| 1985/11/15 | 419 | 423 | 412 | 421 | 204,000 |
| 1985/11/14 | 418 | 425 | 411 | 418 | 225,000 |
| 1985/11/13 | 431 | 431 | 418 | 418 | 423,000 |
| 1985/11/12 | 435 | 442 | 427 | 430 | 1,086,000 |
| 1985/11/11 | 430 | 442 | 430 | 430 | 1,907,000 |
| 1985/11/08 | 393 | 416 | 393 | 416 | 431,000 |
| 1985/11/07 | 393 | 395 | 390 | 393 | 58,000 |
| 1985/11/06 | 390 | 392 | 388 | 388 | 134,000 |
| 1985/11/05 | 388 | 390 | 386 | 388 | 74,000 |
| 1985/11/02 | 390 | 394 | 387 | 389 | 154,000 |
| 1985/11/01 | 387 | 394 | 385 | 393 | 264,000 |
| 1985/10/31 | 400 | 400 | 385 | 385 | 432,000 |
| 1985/10/30 | 400 | 405 | 395 | 395 | 137,000 |
| 1985/10/29 | 410 | 414 | 399 | 400 | 260,000 |
| 1985/10/28 | 395 | 407 | 395 | 405 | 250,000 |
| 1985/10/26 | 395 | 396 | 392 | 392 | 197,000 |
| 1985/10/25 | 410 | 410 | 396 | 400 | 227,000 |
| 1985/10/24 | 400 | 405 | 395 | 405 | 297,000 |
| 1985/10/23 | 410 | 419 | 405 | 410 | 284,000 |
| 1985/10/22 | 415 | 415 | 401 | 409 | 220,000 |
| 1985/10/21 | 427 | 427 | 415 | 420 | 372,000 |
| 1985/10/19 | 425 | 427 | 420 | 425 | 334,000 |
| 1985/10/18 | 408 | 427 | 408 | 425 | 1,529,000 |
| 1985/10/17 | 393 | 407 | 392 | 405 | 674,000 |
| 1985/10/16 | 393 | 393 | 385 | 392 | 353,000 |
| 1985/10/15 | 390 | 403 | 381 | 389 | 970,000 |
| 1985/10/14 | 380 | 388 | 380 | 388 | 260,000 |
| 1985/10/11 | 381 | 384 | 369 | 370 | 469,000 |
| 1985/10/09 | 386 | 388 | 381 | 388 | 279,000 |
| 1985/10/08 | 400 | 400 | 381 | 389 | 879,000 |
| 1985/10/07 | 359 | 395 | 355 | 394 | 1,052,000 |
| 1985/10/05 | 346 | 356 | 345 | 351 | 295,000 |
| 1985/10/04 | 355 | 357 | 340 | 342 | 1,076,000 |
| 1985/10/03 | 362 | 362 | 350 | 358 | 296,000 |
| 1985/10/02 | 360 | 365 | 360 | 364 | 226,000 |
| 1985/10/01 | 365 | 370 | 360 | 362 | 358,000 |
| 1985/09/30 | 370 | 370 | 361 | 365 | 177,000 |
| 1985/09/28 | 375 | 380 | 366 | 366 | 102,000 |
| 1985/09/27 | 381 | 384 | 375 | 376 | 127,000 |
| 1985/09/26 | 391 | 392 | 386 | 386 | 157,000 |
| 1985/09/25 | 395 | 396 | 391 | 391 | 97,000 |
| 1985/09/24 | 407 | 407 | 395 | 398 | 75,000 |
| 1985/09/21 | 410 | 410 | 400 | 407 | 58,000 |
| 1985/09/20 | 395 | 410 | 395 | 408 | 254,000 |
| 1985/09/19 | 404 | 405 | 396 | 396 | 73,000 |
| 1985/09/18 | 405 | 405 | 395 | 400 | 95,000 |
| 1985/09/17 | 400 | 405 | 397 | 405 | 75,000 |
| 1985/09/13 | 393 | 393 | 388 | 393 | 178,000 |
| 1985/09/12 | 400 | 403 | 391 | 398 | 171,000 |
| 1985/09/11 | 399 | 405 | 391 | 405 | 165,000 |
| 1985/09/10 | 390 | 395 | 389 | 395 | 216,000 |
| 1985/09/09 | 395 | 399 | 388 | 390 | 231,000 |
| 1985/09/07 | 396 | 399 | 390 | 390 | 211,000 |
| 1985/09/06 | 408 | 410 | 398 | 399 | 510,000 |
| 1985/09/05 | 411 | 420 | 410 | 410 | 78,000 |
| 1985/09/04 | 420 | 420 | 409 | 409 | 145,000 |
| 1985/09/03 | 416 | 424 | 412 | 415 | 99,000 |
| 1985/09/02 | 416 | 420 | 409 | 412 | 143,000 |
| 1985/08/31 | 416 | 425 | 408 | 420 | 386,000 |
| 1985/08/30 | 415 | 426 | 413 | 418 | 208,000 |
| 1985/08/29 | 423 | 428 | 400 | 400 | 309,000 |
| 1985/08/28 | 430 | 438 | 421 | 423 | 505,000 |
| 1985/08/27 | 425 | 428 | 420 | 425 | 255,000 |
| 1985/08/26 | 440 | 440 | 425 | 430 | 169,000 |
| 1985/08/24 | 420 | 450 | 416 | 445 | 458,000 |
| 1985/08/23 | 402 | 415 | 399 | 404 | 401,000 |
| 1985/08/22 | 390 | 395 | 390 | 392 | 139,000 |
| 1985/08/21 | 395 | 400 | 390 | 390 | 129,000 |
| 1985/08/20 | 400 | 400 | 395 | 395 | 56,000 |
| 1985/08/19 | 405 | 408 | 400 | 400 | 105,000 |
| 1985/08/17 | 407 | 409 | 402 | 404 | 89,000 |
| 1985/08/16 | 390 | 395 | 390 | 392 | 106,000 |
| 1985/08/15 | 400 | 403 | 385 | 385 | 151,000 |
| 1985/08/14 | 402 | 405 | 400 | 400 | 41,000 |
| 1985/08/13 | 409 | 409 | 401 | 401 | 7,000 |
| 1985/08/12 | 401 | 410 | 401 | 408 | 33,000 |
| 1985/08/09 | 406 | 407 | 400 | 400 | 106,000 |
| 1985/08/08 | 406 | 412 | 406 | 407 | 71,000 |
| 1985/08/07 | 420 | 420 | 404 | 404 | 104,000 |
| 1985/08/06 | 420 | 422 | 412 | 420 | 104,000 |
| 1985/08/05 | 412 | 424 | 411 | 423 | 136,000 |
| 1985/08/03 | 416 | 417 | 412 | 412 | 106,000 |
| 1985/08/02 | 416 | 421 | 411 | 413 | 306,000 |
| 1985/08/01 | 405 | 420 | 405 | 417 | 354,000 |
| 1985/07/31 | 385 | 395 | 380 | 390 | 356,000 |
| 1985/07/30 | 399 | 400 | 380 | 384 | 219,000 |
| 1985/07/29 | 365 | 405 | 365 | 400 | 609,000 |
| 1985/07/27 | 375 | 379 | 370 | 370 | 307,000 |
| 1985/07/26 | 382 | 385 | 373 | 379 | 546,000 |
| 1985/07/25 | 395 | 398 | 382 | 382 | 432,000 |
| 1985/07/24 | 415 | 415 | 392 | 400 | 878,000 |
| 1985/07/23 | 433 | 433 | 425 | 426 | 335,000 |
| 1985/07/22 | 430 | 440 | 430 | 437 | 257,000 |
| 1985/07/20 | 460 | 460 | 445 | 445 | 156,000 |
| 1985/07/19 | 467 | 468 | 450 | 455 | 75,000 |
| 1985/07/18 | 485 | 490 | 466 | 466 | 216,000 |
| 1985/07/17 | 480 | 480 | 475 | 479 | 180,000 |
| 1985/07/16 | 435 | 470 | 434 | 470 | 439,000 |
| 1985/07/15 | 466 | 466 | 435 | 441 | 244,000 |
| 1985/07/12 | 475 | 485 | 465 | 465 | 286,000 |
| 1985/07/11 | 486 | 492 | 473 | 475 | 410,000 |
| 1985/07/10 | 492 | 497 | 480 | 486 | 264,000 |
| 1985/07/09 | 510 | 510 | 497 | 497 | 322,000 |
| 1985/07/08 | 526 | 526 | 515 | 515 | 142,000 |
| 1985/07/06 | 520 | 529 | 519 | 529 | 144,000 |
| 1985/07/05 | 519 | 535 | 519 | 529 | 317,000 |
| 1985/07/04 | 520 | 522 | 516 | 519 | 310,000 |
| 1985/07/03 | 527 | 527 | 512 | 514 | 761,000 |
| 1985/07/02 | 527 | 540 | 526 | 531 | 130,000 |
| 1985/07/01 | 529 | 540 | 529 | 537 | 152,000 |
| 1985/06/29 | 521 | 539 | 521 | 539 | 134,000 |
| 1985/06/28 | 550 | 550 | 530 | 530 | 255,000 |
| 1985/06/27 | 560 | 560 | 537 | 540 | 298,000 |
| 1985/06/26 | 555 | 560 | 550 | 558 | 168,000 |
| 1985/06/25 | 547 | 565 | 540 | 555 | 303,000 |
| 1985/06/24 | 570 | 570 | 555 | 556 | 142,000 |
| 1985/06/22 | 552 | 560 | 548 | 560 | 141,000 |
| 1985/06/21 | 550 | 555 | 543 | 543 | 383,000 |
| 1985/06/20 | 570 | 575 | 550 | 550 | 595,000 |
| 1985/06/19 | 590 | 590 | 567 | 570 | 386,000 |
| 1985/06/18 | 581 | 585 | 572 | 580 | 378,000 |
| 1985/06/17 | 595 | 595 | 580 | 580 | 274,000 |
| 1985/06/15 | 591 | 594 | 580 | 590 | 373,000 |
| 1985/06/14 | 606 | 616 | 586 | 591 | 1,750,000 |
| 1985/06/13 | 571 | 609 | 571 | 604 | 1,539,000 |
| 1985/06/12 | 577 | 584 | 568 | 568 | 649,000 |
| 1985/06/11 | 570 | 577 | 566 | 573 | 696,000 |
| 1985/06/10 | 584 | 594 | 570 | 577 | 682,000 |
| 1985/06/07 | 600 | 611 | 586 | 594 | 2,077,000 |
| 1985/06/06 | 619 | 632 | 600 | 600 | 4,861,000 |
| 1985/06/05 | 599 | 622 | 588 | 622 | 7,351,000 |
| 1985/06/04 | 572 | 587 | 569 | 581 | 1,619,000 |
| 1985/06/03 | 584 | 595 | 561 | 563 | 3,345,000 |
| 1985/06/01 | 577 | 588 | 570 | 580 | 2,360,000 |
| 1985/05/31 | 569 | 579 | 560 | 570 | 1,893,000 |
| 1985/05/30 | 559 | 568 | 540 | 556 | 917,000 |
| 1985/05/29 | 549 | 550 | 538 | 540 | 467,000 |
| 1985/05/28 | 560 | 560 | 547 | 550 | 452,000 |
| 1985/05/27 | 568 | 580 | 558 | 561 | 2,534,000 |
| 1985/05/25 | 550 | 568 | 545 | 568 | 1,910,000 |
| 1985/05/24 | 539 | 549 | 530 | 547 | 776,000 |
| 1985/05/23 | 545 | 545 | 526 | 538 | 446,000 |
| 1985/05/22 | 530 | 554 | 525 | 542 | 919,000 |
| 1985/05/21 | 525 | 540 | 520 | 525 | 444,000 |
| 1985/05/20 | 530 | 535 | 517 | 530 | 174,000 |
| 1985/05/18 | 538 | 545 | 526 | 526 | 254,000 |
| 1985/05/17 | 545 | 557 | 525 | 538 | 1,308,000 |
| 1985/05/16 | 506 | 548 | 506 | 547 | 920,000 |
| 1985/05/15 | 532 | 537 | 501 | 502 | 422,000 |
| 1985/05/14 | 541 | 550 | 530 | 531 | 526,000 |
| 1985/05/13 | 555 | 557 | 538 | 557 | 482,000 |
| 1985/05/10 | 544 | 558 | 535 | 558 | 1,806,000 |
| 1985/05/09 | 525 | 546 | 524 | 538 | 1,767,000 |
| 1985/05/08 | 528 | 530 | 518 | 520 | 482,000 |
| 1985/05/07 | 535 | 539 | 509 | 518 | 566,000 |
| 1985/05/04 | 516 | 540 | 516 | 540 | 875,000 |
| 1985/05/02 | 515 | 522 | 500 | 520 | 1,039,000 |
| 1985/05/01 | 500 | 505 | 485 | 505 | 614,000 |
| 1985/04/30 | 510 | 515 | 500 | 503 | 556,000 |
| 1985/04/27 | 517 | 517 | 505 | 505 | 480,000 |
| 1985/04/26 | 525 | 525 | 501 | 512 | 1,051,000 |
| 1985/04/25 | 500 | 525 | 497 | 525 | 1,176,000 |
| 1985/04/24 | 470 | 495 | 460 | 495 | 1,871,000 |
| 1985/04/23 | 496 | 499 | 475 | 475 | 1,108,000 |
| 1985/04/22 | 522 | 525 | 497 | 500 | 508,000 |
| 1985/04/20 | 513 | 527 | 513 | 527 | 373,000 |
| 1985/04/19 | 526 | 538 | 510 | 512 | 926,000 |
| 1985/04/18 | 570 | 575 | 525 | 530 | 1,455,000 |
| 1985/04/17 | 558 | 578 | 558 | 575 | 1,977,000 |
| 1985/04/16 | 592 | 592 | 555 | 568 | 2,723,000 |
| 1985/04/15 | 605 | 622 | 592 | 596 | 6,111,000 |
| 1985/04/12 | 581 | 615 | 570 | 610 | 7,806,000 |
| 1985/04/11 | 595 | 604 | 576 | 580 | 5,328,000 |
| 1985/04/10 | 578 | 590 | 562 | 579 | 2,646,000 |
| 1985/04/09 | 560 | 593 | 555 | 578 | 3,935,000 |
| 1985/04/08 | 571 | 585 | 551 | 552 | 1,421,000 |
| 1985/04/06 | 560 | 584 | 560 | 580 | 2,488,000 |
| 1985/04/05 | 590 | 606 | 570 | 570 | 7,688,000 |
| 1985/04/04 | 577 | 620 | 570 | 585 | 17,707,000 |
| 1985/04/03 | 567 | 567 | 567 | 567 | 8,110,000 |
| 1985/04/02 | 499 | 514 | 482 | 487 | 8,098,000 |
| 1985/04/01 | 478 | 503 | 476 | 500 | 13,678,000 |
| 1985/03/30 | 446 | 473 | 443 | 473 | 4,794,000 |
| 1985/03/29 | 459 | 467 | 446 | 446 | 8,322,000 |
| 1985/03/28 | 428 | 460 | 426 | 454 | 10,923,000 |
| 1985/03/27 | 405 | 428 | 405 | 428 | 1,572,000 |
| 1985/03/26 | 403 | 408 | 399 | 404 | 467,000 |
| 1985/03/25 | 408 | 408 | 395 | 398 | 207,000 |
| 1985/03/23 | 405 | 405 | 400 | 405 | 213,000 |
| 1985/03/22 | 412 | 415 | 398 | 400 | 323,000 |
| 1985/03/20 | 414 | 414 | 395 | 413 | 1,025,000 |
| 1985/03/19 | 424 | 424 | 408 | 409 | 396,000 |
| 1985/03/18 | 434 | 434 | 416 | 420 | 1,096,000 |
| 1985/03/16 | 428 | 434 | 422 | 429 | 2,375,000 |
| 1985/03/15 | 422 | 424 | 409 | 418 | 1,867,000 |
| 1985/03/14 | 409 | 420 | 400 | 417 | 1,646,000 |
| 1985/03/13 | 387 | 407 | 387 | 405 | 1,005,000 |
| 1985/03/12 | 380 | 390 | 377 | 380 | 436,000 |
| 1985/03/11 | 390 | 391 | 380 | 380 | 283,000 |
| 1985/03/08 | 399 | 400 | 375 | 395 | 691,000 |
| 1985/03/07 | 424 | 426 | 403 | 409 | 1,424,000 |
| 1985/03/06 | 418 | 433 | 410 | 419 | 3,925,000 |
| 1985/03/05 | 410 | 415 | 404 | 415 | 922,000 |
| 1985/03/04 | 418 | 428 | 411 | 415 | 900,000 |
| 1985/03/02 | 430 | 439 | 411 | 423 | 3,759,000 |
| 1985/03/01 | 418 | 426 | 402 | 423 | 3,976,000 |
| 1985/02/28 | 416 | 428 | 403 | 410 | 2,365,000 |
| 1985/02/27 | 424 | 434 | 408 | 413 | 3,816,000 |
| 1985/02/26 | 415 | 425 | 408 | 420 | 13,429,000 |
| 1985/02/25 | 390 | 408 | 388 | 390 | 6,745,000 |
| 1985/02/23 | 377 | 386 | 370 | 385 | 3,637,000 |
| 1985/02/22 | 344 | 380 | 343 | 379 | 3,248,000 |
| 1985/02/21 | 340 | 344 | 339 | 341 | 130,000 |
| 1985/02/20 | 338 | 340 | 337 | 339 | 161,000 |
| 1985/02/19 | 344 | 344 | 337 | 337 | 153,000 |
| 1985/02/18 | 345 | 345 | 335 | 343 | 243,000 |
| 1985/02/16 | 351 | 352 | 340 | 340 | 76,000 |
| 1985/02/15 | 352 | 360 | 343 | 350 | 400,000 |
| 1985/02/14 | 330 | 350 | 327 | 343 | 243,000 |
| 1985/02/13 | 329 | 329 | 326 | 328 | 106,000 |
| 1985/02/12 | 328 | 330 | 326 | 328 | 98,000 |
| 1985/02/08 | 331 | 331 | 326 | 328 | 194,000 |
| 1985/02/07 | 332 | 332 | 328 | 330 | 204,000 |
| 1985/02/06 | 328 | 335 | 328 | 329 | 110,000 |
| 1985/02/05 | 330 | 331 | 328 | 331 | 115,000 |
| 1985/02/04 | 333 | 335 | 326 | 328 | 180,000 |
| 1985/02/02 | 338 | 338 | 326 | 333 | 242,000 |
| 1985/02/01 | 344 | 345 | 338 | 339 | 169,000 |
| 1985/01/31 | 349 | 350 | 339 | 340 | 155,000 |
| 1985/01/30 | 349 | 349 | 341 | 345 | 157,000 |
| 1985/01/29 | 345 | 346 | 340 | 340 | 149,000 |
| 1985/01/28 | 339 | 350 | 338 | 344 | 150,000 |
| 1985/01/26 | 340 | 343 | 338 | 339 | 303,000 |
| 1985/01/25 | 338 | 341 | 338 | 341 | 138,000 |
| 1985/01/24 | 343 | 343 | 338 | 338 | 182,000 |
| 1985/01/23 | 339 | 342 | 338 | 338 | 267,000 |
| 1985/01/22 | 343 | 348 | 341 | 343 | 330,000 |
| 1985/01/21 | 355 | 358 | 349 | 349 | 226,000 |
| 1985/01/19 | 360 | 360 | 351 | 355 | 182,000 |
| 1985/01/18 | 350 | 357 | 350 | 355 | 151,000 |
| 1985/01/17 | 356 | 358 | 349 | 349 | 322,000 |
| 1985/01/16 | 366 | 370 | 358 | 361 | 253,000 |
| 1985/01/14 | 364 | 370 | 362 | 362 | 255,000 |
| 1985/01/11 | 374 | 374 | 361 | 369 | 578,000 |
| 1985/01/10 | 374 | 374 | 363 | 371 | 1,234,000 |
| 1985/01/09 | 365 | 384 | 361 | 375 | 5,590,000 |
| 1985/01/08 | 355 | 369 | 355 | 355 | 1,207,000 |
| 1985/01/07 | 349 | 362 | 349 | 357 | 931,000 |
| 1985/01/05 | 342 | 350 | 342 | 348 | 201,000 |
| 1985/01/04 | 344 | 345 | 340 | 342 | 126,000 |