日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 403 403 400 400 257,000
1986/12/26 403 405 403 404 119,000
1986/12/25 403 407 403 403 84,000
1986/12/24 402 410 402 403 117,000
1986/12/23 406 408 402 402 108,000
1986/12/22 405 410 404 404 90,000
1986/12/19 401 405 400 405 68,000
1986/12/18 406 407 401 402 108,000
1986/12/17 412 415 406 406 232,000
1986/12/16 420 420 410 411 64,000
1986/12/15 415 415 410 415 41,000
1986/12/12 410 415 400 402 239,000
1986/12/11 412 420 410 410 274,000
1986/12/10 415 415 412 412 105,000
1986/12/09 415 420 411 415 51,000
1986/12/08 411 420 411 420 76,000
1986/12/06 415 415 410 410 67,000
1986/12/05 426 430 415 416 132,000
1986/12/04 430 431 425 429 110,000
1986/12/03 435 435 430 431 144,000
1986/12/02 435 435 430 430 102,000
1986/12/01 432 440 431 435 209,000
1986/11/29 424 425 422 425 126,000
1986/11/28 416 420 412 417 204,000
1986/11/27 410 415 410 413 119,000
1986/11/26 406 416 405 405 94,000
1986/11/25 420 420 409 409 40,000
1986/11/22 405 408 401 401 129,000
1986/11/21 409 409 407 407 53,000
1986/11/20 414 414 406 406 61,000
1986/11/19 412 414 410 414 41,000
1986/11/18 413 413 408 410 74,000
1986/11/17 411 416 410 412 158,000
1986/11/14 407 411 406 406 125,000
1986/11/13 424 424 406 406 155,000
1986/11/12 415 425 415 424 204,000
1986/11/11 401 415 401 410 163,000
1986/11/10 404 407 400 401 87,000
1986/11/07 401 405 400 401 58,000
1986/11/06 410 410 400 400 80,000
1986/11/05 413 415 398 410 107,000
1986/11/04 425 425 410 413 55,000
1986/11/01 425 429 425 425 119,000
1986/10/31 415 430 415 425 296,000
1986/10/30 409 415 405 415 140,000
1986/10/29 398 404 395 404 89,000
1986/10/28 403 406 391 391 83,000
1986/10/27 385 398 385 398 90,000
1986/10/25 375 385 375 381 75,000
1986/10/24 367 378 367 375 91,000
1986/10/23 357 366 357 361 130,000
1986/10/22 362 370 357 357 103,000
1986/10/21 360 361 355 359 67,000
1986/10/20 360 365 353 353 103,000
1986/10/17 370 370 361 361 33,000
1986/10/16 370 370 365 365 47,000
1986/10/15 370 370 365 365 46,000
1986/10/14 375 375 365 370 58,000
1986/10/13 376 376 366 366 97,000
1986/10/09 375 376 371 375 74,000
1986/10/08 385 385 375 375 58,000
1986/10/07 389 390 385 385 34,000
1986/10/06 390 391 386 391 58,000
1986/10/04 380 380 380 380 28,000
1986/10/03 353 370 353 370 77,000
1986/10/02 370 370 360 360 66,000
1986/10/01 380 380 374 374 107,000
1986/09/30 390 390 371 371 101,000
1986/09/29 396 400 390 390 42,000
1986/09/27 397 400 395 395 64,000
1986/09/26 405 405 395 395 77,000
1986/09/25 414 430 414 425 57,000
1986/09/24 396 415 396 415 74,000
1986/09/22 396 403 396 398 58,000
1986/09/19 400 405 395 400 44,000
1986/09/18 390 410 390 410 88,000
1986/09/17 400 404 390 395 85,000
1986/09/16 401 404 398 398 58,000
1986/09/12 400 410 395 400 175,000
1986/09/11 405 408 400 400 217,000
1986/09/10 406 411 405 405 71,000
1986/09/09 419 420 401 401 112,000
1986/09/08 420 425 416 416 80,000
1986/09/06 422 426 420 421 73,000
1986/09/05 426 427 426 426 49,000
1986/09/04 436 438 435 435 73,000
1986/09/03 436 436 431 435 79,000
1986/09/02 427 435 426 426 102,000
1986/09/01 426 430 426 427 70,000
1986/08/30 434 435 425 425 49,000
1986/08/29 435 440 430 435 50,000
1986/08/28 426 435 425 430 72,000
1986/08/27 423 430 420 421 72,000
1986/08/26 440 446 438 438 85,000
1986/08/25 445 446 439 440 121,000
1986/08/23 406 415 405 415 121,000
1986/08/22 400 410 395 403 312,000
1986/08/21 442 445 430 430 86,000
1986/08/20 455 456 448 452 81,000
1986/08/19 467 470 456 456 278,000
1986/08/18 465 466 461 462 164,000
1986/08/15 459 463 455 456 225,000
1986/08/14 451 463 451 459 178,000
1986/08/13 450 460 449 450 208,000
1986/08/12 451 457 446 446 336,000
1986/08/11 463 463 450 450 162,000
1986/08/08 464 465 462 462 90,000
1986/08/07 470 472 463 465 95,000
1986/08/06 470 475 469 471 74,000
1986/08/05 462 480 462 479 179,000
1986/08/04 463 466 461 463 78,000
1986/08/02 475 475 460 460 52,000
1986/08/01 483 485 475 475 178,000
1986/07/31 483 485 481 484 211,000
1986/07/30 491 495 483 483 225,000
1986/07/29 501 505 493 493 187,000
1986/07/28 505 512 501 502 136,000
1986/07/26 500 507 500 503 199,000
1986/07/25 512 514 500 510 299,000
1986/07/24 524 528 511 515 512,000
1986/07/23 534 539 521 523 1,272,000
1986/07/22 500 532 500 527 1,431,000
1986/07/21 500 501 484 490 270,000
1986/07/19 500 500 490 490 177,000
1986/07/18 500 504 497 499 310,000
1986/07/17 504 506 499 499 166,000
1986/07/16 512 512 502 502 254,000
1986/07/15 506 510 503 510 349,000
1986/07/14 506 508 500 501 383,000
1986/07/11 510 510 506 506 208,000
1986/07/10 510 515 507 510 520,000
1986/07/09 519 519 502 502 416,000
1986/07/08 499 519 498 513 768,000
1986/07/07 495 503 495 497 361,000
1986/07/05 492 494 491 494 165,000
1986/07/04 492 495 488 494 179,000
1986/07/03 496 496 491 495 216,000
1986/07/02 497 497 486 486 157,000
1986/07/01 492 497 491 497 158,000
1986/06/30 490 496 490 491 157,000
1986/06/28 490 490 485 486 176,000
1986/06/27 495 497 485 485 248,000
1986/06/26 497 501 482 482 393,000
1986/06/25 499 499 495 495 176,000
1986/06/24 495 500 495 495 192,000
1986/06/23 500 505 496 497 184,000
1986/06/21 509 509 503 503 290,000
1986/06/20 502 510 495 505 349,000
1986/06/19 495 500 492 492 199,000
1986/06/18 493 497 490 490 173,000
1986/06/17 498 500 490 492 248,000
1986/06/16 509 510 501 501 240,000
1986/06/13 515 515 501 505 560,000
1986/06/12 510 520 510 513 1,387,000
1986/06/11 482 500 482 494 431,000
1986/06/10 487 487 482 482 203,000
1986/06/09 493 493 488 491 218,000
1986/06/07 488 490 486 489 104,000
1986/06/06 488 490 485 485 206,000
1986/06/05 491 492 485 485 215,000
1986/06/04 490 495 488 490 154,000
1986/06/03 493 498 487 492 185,000
1986/06/02 500 500 487 487 208,000
1986/05/31 486 495 482 495 107,000
1986/05/30 494 498 482 486 373,000
1986/05/29 505 515 490 490 1,043,000
1986/05/28 495 504 491 502 1,092,000
1986/05/27 499 499 490 490 297,000
1986/05/26 500 502 495 498 286,000
1986/05/24 500 502 495 495 698,000
1986/05/23 496 498 490 490 512,000
1986/05/22 478 499 478 486 513,000
1986/05/21 471 479 470 473 166,000
1986/05/20 476 483 470 470 297,000
1986/05/19 493 493 477 477 214,000
1986/05/17 495 495 485 489 283,000
1986/05/16 489 498 485 490 740,000
1986/05/15 496 506 483 484 1,870,000
1986/05/14 498 506 491 491 5,038,000
1986/05/13 486 498 477 492 2,637,000
1986/05/12 451 468 451 466 731,000
1986/05/09 459 463 451 451 274,000
1986/05/08 455 459 451 455 258,000
1986/05/07 450 455 448 451 113,000
1986/05/06 450 455 447 450 70,000
1986/05/02 452 455 445 445 263,000
1986/05/01 447 452 440 440 114,000
1986/04/30 451 453 446 446 91,000
1986/04/28 450 451 446 446 92,000
1986/04/26 446 450 445 446 135,000
1986/04/25 450 459 445 445 217,000
1986/04/24 445 448 435 435 314,000
1986/04/23 440 445 440 445 129,000
1986/04/22 445 449 440 441 131,000
1986/04/21 454 454 445 445 127,000
1986/04/19 450 450 445 450 89,000
1986/04/18 461 469 450 450 354,000
1986/04/17 432 440 431 440 130,000
1986/04/16 436 436 425 427 390,000
1986/04/15 451 451 442 442 108,000
1986/04/14 456 458 446 447 106,000
1986/04/11 446 450 441 444 62,000
1986/04/10 442 455 441 441 89,000
1986/04/09 440 445 440 441 116,000
1986/04/08 450 456 445 448 97,000
1986/04/07 450 450 446 450 79,000
1986/04/05 441 448 441 443 28,000
1986/04/04 435 443 435 436 138,000
1986/04/03 441 445 435 436 262,000
1986/04/02 441 444 441 444 237,000
1986/04/01 460 460 453 455 210,000
1986/03/31 455 463 454 454 344,000
1986/03/29 437 444 435 440 112,000
1986/03/28 440 440 432 435 272,000
1986/03/27 445 445 441 441 190,000
1986/03/26 450 453 440 450 214,000
1986/03/25 453 455 450 451 148,000
1986/03/24 451 455 450 450 183,000
1986/03/22 450 453 450 450 220,000
1986/03/20 457 457 450 450 353,000
1986/03/19 452 460 450 457 287,000
1986/03/18 464 464 450 456 348,000
1986/03/17 466 466 460 460 258,000
1986/03/15 470 470 461 463 173,000
1986/03/14 466 470 463 470 223,000
1986/03/13 470 472 465 468 204,000
1986/03/12 472 474 470 471 199,000
1986/03/11 474 474 471 472 196,000
1986/03/10 475 479 470 470 156,000
1986/03/07 480 484 477 477 193,000
1986/03/06 491 491 476 476 306,000
1986/03/05 495 502 486 490 1,332,000
1986/03/04 475 490 469 490 844,000
1986/03/03 470 478 467 473 201,000
1986/03/01 475 475 465 465 245,000
1986/02/28 461 470 458 470 454,000
1986/02/27 460 463 458 460 128,000
1986/02/26 466 466 456 460 236,000
1986/02/25 462 470 461 461 147,000
1986/02/24 468 474 461 465 171,000
1986/02/22 460 469 460 469 83,000
1986/02/21 456 466 455 462 302,000
1986/02/20 470 470 451 453 313,000
1986/02/19 472 480 466 466 500,000
1986/02/18 481 481 461 467 595,000
1986/02/17 490 500 481 483 428,000
1986/02/15 495 496 484 490 585,000
1986/02/14 499 509 483 483 1,210,000
1986/02/13 520 520 489 495 1,711,000
1986/02/12 489 523 486 516 5,201,000
1986/02/10 465 484 463 484 995,000
1986/02/07 455 462 452 459 279,000
1986/02/06 471 471 455 455 258,000
1986/02/05 475 480 466 466 593,000
1986/02/04 470 476 467 470 779,000
1986/02/03 459 474 457 466 888,000
1986/02/01 453 459 449 459 119,000
1986/01/31 447 452 446 448 232,000
1986/01/30 457 457 448 452 239,000
1986/01/29 454 458 451 457 207,000
1986/01/28 456 462 451 451 198,000
1986/01/27 460 465 455 455 134,000
1986/01/25 465 465 456 465 245,000
1986/01/24 460 475 460 470 487,000
1986/01/23 458 463 457 457 225,000
1986/01/22 455 465 451 460 331,000
1986/01/21 461 463 450 455 277,000
1986/01/20 460 463 455 461 146,000
1986/01/18 454 465 450 458 359,000
1986/01/17 457 460 452 459 367,000
1986/01/16 465 465 447 447 472,000
1986/01/14 458 465 458 460 324,000
1986/01/13 474 480 468 468 369,000
1986/01/10 482 485 471 477 750,000
1986/01/09 486 499 481 482 3,794,000
1986/01/08 480 492 471 489 2,012,000
1986/01/07 485 492 474 474 1,753,000
1986/01/06 476 489 465 480 3,262,000
1986/01/04 450 480 450 480 540,000

このページの先頭へ