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 |
---|---|---|---|---|---|
1987/12/28 | 448 | 450 | 445 | 445 | 77,000 |
1987/12/25 | 500 | 500 | 480 | 480 | 41,000 |
1987/12/24 | 500 | 501 | 495 | 495 | 38,000 |
1987/12/23 | 498 | 510 | 497 | 510 | 61,000 |
1987/12/22 | 525 | 525 | 498 | 498 | 116,000 |
1987/12/21 | 529 | 529 | 511 | 516 | 79,000 |
1987/12/18 | 509 | 520 | 500 | 500 | 45,000 |
1987/12/17 | 509 | 510 | 501 | 502 | 73,000 |
1987/12/16 | 520 | 520 | 505 | 509 | 50,000 |
1987/12/15 | 501 | 520 | 501 | 510 | 60,000 |
1987/12/14 | 509 | 509 | 500 | 500 | 35,000 |
1987/12/11 | 500 | 515 | 500 | 504 | 96,000 |
1987/12/10 | 522 | 524 | 510 | 524 | 63,000 |
1987/12/09 | 510 | 510 | 501 | 502 | 42,000 |
1987/12/08 | 516 | 516 | 501 | 516 | 54,000 |
1987/12/07 | 500 | 510 | 500 | 510 | 52,000 |
1987/12/05 | 510 | 510 | 500 | 510 | 57,000 |
1987/12/04 | 524 | 524 | 506 | 510 | 73,000 |
1987/12/03 | 501 | 510 | 501 | 510 | 86,000 |
1987/12/02 | 500 | 508 | 500 | 501 | 79,000 |
1987/12/01 | 500 | 500 | 480 | 485 | 52,000 |
1987/11/30 | 507 | 508 | 507 | 507 | 40,000 |
1987/11/28 | 510 | 510 | 507 | 507 | 44,000 |
1987/11/27 | 518 | 518 | 508 | 508 | 23,000 |
1987/11/26 | 524 | 524 | 505 | 508 | 41,000 |
1987/11/25 | 494 | 509 | 494 | 504 | 43,000 |
1987/11/24 | 499 | 499 | 494 | 494 | 27,000 |
1987/11/20 | 491 | 499 | 490 | 494 | 21,000 |
1987/11/19 | 491 | 500 | 490 | 490 | 35,000 |
1987/11/18 | 475 | 486 | 470 | 481 | 56,000 |
1987/11/17 | 485 | 490 | 481 | 485 | 14,000 |
1987/11/16 | 475 | 490 | 475 | 485 | 30,000 |
1987/11/13 | 475 | 476 | 471 | 475 | 43,000 |
1987/11/12 | 470 | 470 | 460 | 470 | 53,000 |
1987/11/10 | 480 | 480 | 475 | 475 | 59,000 |
1987/11/09 | 490 | 490 | 475 | 480 | 66,000 |
1987/11/07 | 491 | 491 | 491 | 491 | 25,000 |
1987/11/06 | 491 | 492 | 490 | 491 | 14,000 |
1987/11/05 | 510 | 520 | 496 | 496 | 42,000 |
1987/11/04 | 508 | 510 | 508 | 510 | 38,000 |
1987/11/02 | 520 | 520 | 518 | 518 | 43,000 |
1987/10/31 | 520 | 520 | 520 | 520 | 50,000 |
1987/10/30 | 510 | 510 | 505 | 506 | 39,000 |
1987/10/29 | 515 | 515 | 500 | 500 | 69,000 |
1987/10/28 | 523 | 529 | 523 | 525 | 102,000 |
1987/10/27 | 500 | 523 | 495 | 523 | 180,000 |
1987/10/26 | 512 | 515 | 500 | 500 | 80,000 |
1987/10/24 | 520 | 520 | 512 | 512 | 101,000 |
1987/10/23 | 531 | 532 | 520 | 520 | 123,000 |
1987/10/22 | 540 | 550 | 536 | 536 | 151,000 |
1987/10/21 | 558 | 558 | 530 | 530 | 100,000 |
1987/10/19 | 580 | 585 | 570 | 572 | 151,000 |
1987/10/16 | 585 | 587 | 579 | 585 | 109,000 |
1987/10/15 | 574 | 587 | 571 | 585 | 151,000 |
1987/10/14 | 584 | 584 | 572 | 580 | 255,000 |
1987/10/13 | 580 | 587 | 578 | 578 | 117,000 |
1987/10/12 | 580 | 588 | 576 | 576 | 222,000 |
1987/10/09 | 580 | 587 | 580 | 580 | 132,000 |
1987/10/08 | 580 | 590 | 579 | 580 | 240,000 |
1987/10/07 | 580 | 580 | 578 | 579 | 241,000 |
1987/10/06 | 583 | 583 | 579 | 580 | 123,000 |
1987/10/05 | 572 | 583 | 570 | 583 | 147,000 |
1987/10/03 | 579 | 580 | 566 | 566 | 161,000 |
1987/10/02 | 565 | 580 | 565 | 571 | 115,000 |
1987/10/01 | 575 | 585 | 565 | 565 | 185,000 |
1987/09/30 | 565 | 571 | 565 | 570 | 129,000 |
1987/09/29 | 571 | 575 | 566 | 570 | 123,000 |
1987/09/28 | 565 | 575 | 565 | 571 | 107,000 |
1987/09/26 | 575 | 575 | 570 | 570 | 107,000 |
1987/09/25 | 565 | 575 | 565 | 574 | 116,000 |
1987/09/24 | 581 | 585 | 575 | 575 | 261,000 |
1987/09/22 | 580 | 585 | 579 | 581 | 66,000 |
1987/09/21 | 589 | 590 | 575 | 581 | 219,000 |
1987/09/18 | 560 | 570 | 560 | 569 | 133,000 |
1987/09/17 | 590 | 590 | 580 | 580 | 85,000 |
1987/09/16 | 580 | 590 | 580 | 580 | 113,000 |
1987/09/14 | 580 | 585 | 580 | 580 | 68,000 |
1987/09/11 | 578 | 588 | 572 | 580 | 141,000 |
1987/09/10 | 599 | 599 | 578 | 588 | 100,000 |
1987/09/09 | 600 | 603 | 575 | 590 | 376,000 |
1987/09/08 | 586 | 593 | 585 | 589 | 126,000 |
1987/09/07 | 597 | 600 | 580 | 585 | 136,000 |
1987/09/05 | 600 | 605 | 597 | 600 | 231,000 |
1987/09/04 | 602 | 605 | 601 | 601 | 206,000 |
1987/09/03 | 608 | 609 | 601 | 602 | 367,000 |
1987/09/02 | 619 | 619 | 601 | 601 | 378,000 |
1987/09/01 | 600 | 620 | 599 | 619 | 646,000 |
1987/08/31 | 600 | 600 | 596 | 598 | 123,000 |
1987/08/29 | 594 | 595 | 588 | 595 | 135,000 |
1987/08/28 | 596 | 599 | 589 | 594 | 365,000 |
1987/08/27 | 597 | 600 | 596 | 600 | 255,000 |
1987/08/26 | 608 | 608 | 595 | 597 | 620,000 |
1987/08/25 | 593 | 605 | 593 | 600 | 850,000 |
1987/08/24 | 579 | 590 | 579 | 590 | 407,000 |
1987/08/22 | 575 | 578 | 563 | 574 | 123,000 |
1987/08/21 | 578 | 579 | 560 | 570 | 145,000 |
1987/08/20 | 577 | 577 | 571 | 576 | 114,000 |
1987/08/19 | 577 | 577 | 570 | 570 | 238,000 |
1987/08/18 | 578 | 578 | 570 | 574 | 149,000 |
1987/08/17 | 567 | 567 | 552 | 560 | 102,000 |
1987/08/14 | 574 | 574 | 555 | 565 | 121,000 |
1987/08/13 | 574 | 574 | 561 | 565 | 100,000 |
1987/08/12 | 574 | 574 | 557 | 570 | 93,000 |
1987/08/11 | 575 | 575 | 557 | 557 | 103,000 |
1987/08/10 | 575 | 575 | 551 | 559 | 192,000 |
1987/08/07 | 565 | 565 | 555 | 555 | 85,000 |
1987/08/06 | 565 | 565 | 556 | 564 | 98,000 |
1987/08/05 | 565 | 570 | 556 | 556 | 68,000 |
1987/08/04 | 580 | 580 | 566 | 570 | 171,000 |
1987/08/03 | 575 | 580 | 570 | 570 | 133,000 |
1987/08/01 | 580 | 582 | 570 | 572 | 492,000 |
1987/07/31 | 575 | 578 | 555 | 566 | 201,000 |
1987/07/30 | 570 | 574 | 560 | 574 | 194,000 |
1987/07/29 | 550 | 572 | 547 | 550 | 248,000 |
1987/07/28 | 550 | 560 | 547 | 547 | 186,000 |
1987/07/27 | 566 | 566 | 552 | 552 | 100,000 |
1987/07/25 | 535 | 546 | 535 | 546 | 77,000 |
1987/07/24 | 545 | 555 | 543 | 545 | 182,000 |
1987/07/23 | 545 | 545 | 530 | 532 | 101,000 |
1987/07/22 | 530 | 536 | 525 | 525 | 86,000 |
1987/07/21 | 545 | 545 | 515 | 530 | 157,000 |
1987/07/20 | 560 | 560 | 546 | 546 | 147,000 |
1987/07/17 | 555 | 564 | 550 | 550 | 112,000 |
1987/07/16 | 546 | 556 | 546 | 554 | 65,000 |
1987/07/15 | 561 | 566 | 545 | 556 | 259,000 |
1987/07/14 | 570 | 580 | 555 | 558 | 270,000 |
1987/07/13 | 585 | 585 | 575 | 580 | 141,000 |
1987/07/10 | 579 | 580 | 575 | 575 | 290,000 |
1987/07/09 | 595 | 598 | 576 | 582 | 785,000 |
1987/07/08 | 594 | 595 | 581 | 590 | 960,000 |
1987/07/07 | 590 | 600 | 577 | 577 | 2,423,000 |
1987/07/06 | 585 | 588 | 570 | 575 | 1,845,000 |
1987/07/04 | 545 | 590 | 545 | 575 | 2,306,000 |
1987/07/03 | 545 | 545 | 536 | 539 | 423,000 |
1987/07/02 | 511 | 523 | 506 | 520 | 176,000 |
1987/07/01 | 515 | 516 | 495 | 504 | 155,000 |
1987/06/30 | 525 | 525 | 520 | 520 | 99,000 |
1987/06/29 | 526 | 535 | 525 | 525 | 127,000 |
1987/06/27 | 530 | 535 | 520 | 520 | 172,000 |
1987/06/26 | 540 | 542 | 530 | 539 | 137,000 |
1987/06/25 | 540 | 540 | 520 | 540 | 113,000 |
1987/06/24 | 543 | 543 | 520 | 530 | 184,000 |
1987/06/23 | 540 | 545 | 530 | 533 | 194,000 |
1987/06/22 | 549 | 549 | 540 | 540 | 126,000 |
1987/06/19 | 551 | 555 | 534 | 550 | 253,000 |
1987/06/18 | 550 | 550 | 540 | 550 | 378,000 |
1987/06/17 | 551 | 555 | 547 | 550 | 340,000 |
1987/06/16 | 560 | 560 | 550 | 550 | 326,000 |
1987/06/15 | 551 | 558 | 550 | 558 | 181,000 |
1987/06/12 | 554 | 554 | 548 | 549 | 235,000 |
1987/06/11 | 551 | 555 | 545 | 554 | 260,000 |
1987/06/10 | 569 | 569 | 550 | 550 | 801,000 |
1987/06/09 | 560 | 578 | 556 | 561 | 1,605,000 |
1987/06/08 | 549 | 554 | 541 | 542 | 588,000 |
1987/06/06 | 530 | 530 | 525 | 525 | 139,000 |
1987/06/05 | 540 | 545 | 531 | 531 | 280,000 |
1987/06/04 | 545 | 550 | 532 | 532 | 274,000 |
1987/06/03 | 533 | 550 | 521 | 547 | 502,000 |
1987/06/02 | 532 | 540 | 532 | 533 | 255,000 |
1987/06/01 | 554 | 555 | 532 | 540 | 472,000 |
1987/05/30 | 570 | 574 | 550 | 551 | 1,555,000 |
1987/05/29 | 520 | 580 | 520 | 580 | 3,756,000 |
1987/05/28 | 510 | 517 | 510 | 516 | 406,000 |
1987/05/27 | 501 | 515 | 500 | 501 | 474,000 |
1987/05/26 | 502 | 508 | 502 | 504 | 147,000 |
1987/05/25 | 516 | 516 | 501 | 501 | 290,000 |
1987/05/23 | 513 | 516 | 510 | 516 | 565,000 |
1987/05/22 | 500 | 519 | 495 | 510 | 932,000 |
1987/05/21 | 492 | 495 | 489 | 495 | 418,000 |
1987/05/20 | 492 | 492 | 485 | 489 | 202,000 |
1987/05/19 | 489 | 495 | 489 | 489 | 150,000 |
1987/05/18 | 490 | 495 | 485 | 486 | 170,000 |
1987/05/15 | 490 | 495 | 485 | 490 | 316,000 |
1987/05/14 | 490 | 493 | 480 | 493 | 247,000 |
1987/05/13 | 494 | 494 | 488 | 491 | 174,000 |
1987/05/12 | 480 | 494 | 475 | 494 | 344,000 |
1987/05/11 | 485 | 486 | 478 | 480 | 105,000 |
1987/05/08 | 481 | 487 | 481 | 485 | 124,000 |
1987/05/07 | 487 | 487 | 480 | 481 | 63,000 |
1987/05/06 | 485 | 490 | 483 | 490 | 90,000 |
1987/05/02 | 486 | 486 | 483 | 483 | 48,000 |
1987/05/01 | 494 | 494 | 486 | 486 | 177,000 |
1987/04/30 | 490 | 494 | 488 | 494 | 178,000 |
1987/04/28 | 484 | 495 | 484 | 489 | 309,000 |
1987/04/27 | 495 | 495 | 491 | 494 | 536,000 |
1987/04/25 | 495 | 495 | 491 | 495 | 198,000 |
1987/04/24 | 495 | 495 | 490 | 493 | 264,000 |
1987/04/23 | 491 | 496 | 491 | 493 | 190,000 |
1987/04/22 | 495 | 495 | 490 | 491 | 235,000 |
1987/04/21 | 498 | 499 | 495 | 496 | 258,000 |
1987/04/20 | 498 | 500 | 495 | 498 | 369,000 |
1987/04/17 | 498 | 504 | 498 | 500 | 451,000 |
1987/04/16 | 490 | 504 | 490 | 504 | 440,000 |
1987/04/15 | 490 | 490 | 481 | 485 | 243,000 |
1987/04/14 | 470 | 496 | 469 | 487 | 205,000 |
1987/04/13 | 453 | 470 | 453 | 470 | 72,000 |
1987/04/10 | 458 | 465 | 458 | 458 | 78,000 |
1987/04/09 | 465 | 470 | 458 | 458 | 143,000 |
1987/04/08 | 456 | 462 | 455 | 458 | 64,000 |
1987/04/07 | 463 | 467 | 456 | 456 | 74,000 |
1987/04/06 | 471 | 474 | 469 | 471 | 102,000 |
1987/04/04 | 464 | 475 | 464 | 475 | 78,000 |
1987/04/03 | 460 | 465 | 460 | 460 | 117,000 |
1987/04/02 | 460 | 471 | 460 | 460 | 58,000 |
1987/04/01 | 450 | 460 | 450 | 460 | 87,000 |
1987/03/31 | 456 | 459 | 440 | 450 | 78,000 |
1987/03/30 | 468 | 468 | 460 | 460 | 93,000 |
1987/03/28 | 468 | 475 | 468 | 468 | 58,000 |
1987/03/27 | 466 | 474 | 466 | 468 | 151,000 |
1987/03/26 | 485 | 485 | 471 | 471 | 158,000 |
1987/03/25 | 490 | 495 | 481 | 490 | 81,000 |
1987/03/24 | 488 | 497 | 485 | 490 | 140,000 |
1987/03/23 | 509 | 509 | 496 | 498 | 268,000 |
1987/03/20 | 508 | 514 | 495 | 495 | 707,000 |
1987/03/19 | 495 | 503 | 492 | 501 | 618,000 |
1987/03/18 | 495 | 501 | 492 | 495 | 389,000 |
1987/03/17 | 514 | 515 | 490 | 493 | 547,000 |
1987/03/16 | 499 | 515 | 496 | 515 | 849,000 |
1987/03/13 | 480 | 510 | 480 | 495 | 515,000 |
1987/03/12 | 486 | 490 | 480 | 480 | 245,000 |
1987/03/11 | 498 | 498 | 484 | 486 | 538,000 |
1987/03/10 | 490 | 490 | 485 | 489 | 148,000 |
1987/03/09 | 491 | 499 | 490 | 491 | 246,000 |
1987/03/07 | 510 | 510 | 495 | 500 | 583,000 |
1987/03/06 | 485 | 519 | 480 | 510 | 1,552,000 |
1987/03/05 | 480 | 490 | 470 | 485 | 453,000 |
1987/03/04 | 474 | 498 | 470 | 475 | 970,000 |
1987/03/03 | 470 | 473 | 465 | 473 | 622,000 |
1987/03/02 | 470 | 475 | 470 | 470 | 555,000 |
1987/02/28 | 466 | 472 | 466 | 470 | 367,000 |
1987/02/27 | 455 | 468 | 455 | 462 | 242,000 |
1987/02/26 | 456 | 460 | 450 | 450 | 312,000 |
1987/02/25 | 460 | 460 | 445 | 455 | 131,000 |
1987/02/24 | 465 | 467 | 455 | 460 | 366,000 |
1987/02/23 | 470 | 470 | 465 | 465 | 225,000 |
1987/02/20 | 470 | 470 | 462 | 470 | 390,000 |
1987/02/19 | 466 | 474 | 466 | 470 | 494,000 |
1987/02/18 | 469 | 470 | 460 | 468 | 260,000 |
1987/02/17 | 460 | 474 | 460 | 469 | 422,000 |
1987/02/16 | 460 | 465 | 456 | 463 | 191,000 |
1987/02/13 | 465 | 465 | 460 | 465 | 233,000 |
1987/02/12 | 465 | 475 | 460 | 469 | 643,000 |
1987/02/10 | 450 | 478 | 446 | 470 | 1,306,000 |
1987/02/09 | 447 | 448 | 445 | 445 | 159,000 |
1987/02/07 | 440 | 448 | 440 | 445 | 277,000 |
1987/02/06 | 440 | 449 | 440 | 444 | 222,000 |
1987/02/05 | 433 | 440 | 425 | 430 | 267,000 |
1987/02/04 | 433 | 440 | 433 | 440 | 132,000 |
1987/02/03 | 440 | 445 | 438 | 438 | 188,000 |
1987/02/02 | 450 | 455 | 443 | 443 | 166,000 |
1987/01/31 | 452 | 453 | 450 | 450 | 234,000 |
1987/01/30 | 453 | 458 | 452 | 454 | 306,000 |
1987/01/29 | 457 | 461 | 450 | 451 | 499,000 |
1987/01/28 | 453 | 458 | 450 | 457 | 516,000 |
1987/01/27 | 443 | 454 | 443 | 447 | 537,000 |
1987/01/26 | 438 | 448 | 438 | 439 | 257,000 |
1987/01/24 | 437 | 440 | 435 | 435 | 172,000 |
1987/01/23 | 445 | 446 | 435 | 437 | 313,000 |
1987/01/22 | 443 | 447 | 430 | 435 | 817,000 |
1987/01/21 | 428 | 448 | 428 | 448 | 766,000 |
1987/01/20 | 426 | 430 | 422 | 423 | 326,000 |
1987/01/19 | 419 | 429 | 416 | 429 | 564,000 |
1987/01/16 | 410 | 418 | 410 | 415 | 189,000 |
1987/01/14 | 410 | 410 | 405 | 408 | 153,000 |
1987/01/13 | 405 | 410 | 403 | 405 | 91,000 |
1987/01/12 | 403 | 405 | 400 | 405 | 92,000 |
1987/01/09 | 401 | 402 | 399 | 399 | 168,000 |
1987/01/08 | 400 | 400 | 395 | 398 | 188,000 |
1987/01/07 | 401 | 405 | 399 | 399 | 198,000 |
1987/01/06 | 405 | 405 | 400 | 400 | 150,000 |
1987/01/05 | 400 | 405 | 398 | 400 | 77,000 |