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 |