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 |
---|---|---|---|---|---|
1988/12/28 | 760 | 764 | 741 | 741 | 150,000 |
1988/12/27 | 731 | 757 | 730 | 752 | 172,000 |
1988/12/26 | 745 | 745 | 725 | 727 | 86,000 |
1988/12/24 | 760 | 760 | 755 | 758 | 137,000 |
1988/12/23 | 760 | 760 | 746 | 758 | 116,000 |
1988/12/22 | 763 | 763 | 756 | 757 | 123,000 |
1988/12/21 | 765 | 765 | 760 | 763 | 102,000 |
1988/12/20 | 759 | 760 | 755 | 760 | 95,000 |
1988/12/19 | 766 | 767 | 759 | 763 | 95,000 |
1988/12/16 | 777 | 777 | 758 | 760 | 213,000 |
1988/12/15 | 776 | 779 | 775 | 776 | 101,000 |
1988/12/14 | 785 | 785 | 776 | 776 | 77,000 |
1988/12/13 | 798 | 798 | 775 | 780 | 98,000 |
1988/12/12 | 805 | 805 | 788 | 789 | 98,000 |
1988/12/09 | 799 | 800 | 785 | 798 | 156,000 |
1988/12/08 | 796 | 807 | 796 | 797 | 121,000 |
1988/12/07 | 820 | 820 | 800 | 820 | 411,000 |
1988/12/06 | 785 | 820 | 780 | 810 | 459,000 |
1988/12/05 | 800 | 800 | 771 | 775 | 191,000 |
1988/12/03 | 801 | 806 | 780 | 780 | 494,000 |
1988/12/02 | 801 | 814 | 800 | 800 | 526,000 |
1988/12/01 | 768 | 799 | 767 | 799 | 544,000 |
1988/11/30 | 776 | 776 | 768 | 769 | 127,000 |
1988/11/29 | 770 | 779 | 766 | 770 | 151,000 |
1988/11/28 | 780 | 784 | 767 | 770 | 186,000 |
1988/11/26 | 780 | 785 | 770 | 785 | 286,000 |
1988/11/25 | 780 | 800 | 760 | 760 | 557,000 |
1988/11/24 | 751 | 760 | 751 | 760 | 124,000 |
1988/11/22 | 765 | 765 | 750 | 760 | 97,000 |
1988/11/21 | 770 | 777 | 756 | 765 | 97,000 |
1988/11/18 | 779 | 785 | 750 | 750 | 224,000 |
1988/11/17 | 770 | 794 | 769 | 780 | 628,000 |
1988/11/16 | 710 | 775 | 700 | 770 | 527,000 |
1988/11/15 | 725 | 728 | 720 | 720 | 154,000 |
1988/11/14 | 725 | 730 | 721 | 725 | 87,000 |
1988/11/11 | 768 | 768 | 736 | 745 | 192,000 |
1988/11/10 | 731 | 775 | 731 | 768 | 594,000 |
1988/11/09 | 716 | 745 | 716 | 731 | 202,000 |
1988/11/08 | 710 | 712 | 708 | 712 | 48,000 |
1988/11/07 | 708 | 710 | 708 | 710 | 44,000 |
1988/11/05 | 707 | 720 | 707 | 707 | 42,000 |
1988/11/04 | 727 | 729 | 706 | 706 | 82,000 |
1988/11/02 | 715 | 737 | 715 | 737 | 117,000 |
1988/11/01 | 710 | 726 | 701 | 705 | 137,000 |
1988/10/31 | 745 | 745 | 725 | 730 | 112,000 |
1988/10/29 | 740 | 750 | 736 | 745 | 129,000 |
1988/10/28 | 740 | 740 | 725 | 740 | 241,000 |
1988/10/27 | 688 | 749 | 681 | 740 | 556,000 |
1988/10/26 | 661 | 678 | 660 | 678 | 175,000 |
1988/10/25 | 683 | 683 | 670 | 671 | 69,000 |
1988/10/24 | 640 | 655 | 640 | 655 | 20,000 |
1988/10/22 | 637 | 642 | 635 | 642 | 17,000 |
1988/10/21 | 641 | 645 | 636 | 637 | 74,000 |
1988/10/20 | 650 | 650 | 641 | 641 | 45,000 |
1988/10/19 | 650 | 650 | 647 | 649 | 43,000 |
1988/10/18 | 674 | 674 | 646 | 657 | 34,000 |
1988/10/17 | 675 | 675 | 661 | 670 | 46,000 |
1988/10/14 | 645 | 680 | 645 | 680 | 51,000 |
1988/10/13 | 680 | 680 | 670 | 675 | 63,000 |
1988/10/12 | 679 | 690 | 679 | 680 | 25,000 |
1988/10/11 | 698 | 698 | 679 | 679 | 39,000 |
1988/10/07 | 694 | 696 | 694 | 695 | 67,000 |
1988/10/06 | 690 | 700 | 690 | 694 | 74,000 |
1988/10/05 | 710 | 710 | 690 | 692 | 52,000 |
1988/10/04 | 685 | 700 | 676 | 700 | 43,000 |
1988/10/03 | 700 | 700 | 682 | 685 | 23,000 |
1988/10/01 | 696 | 696 | 680 | 690 | 37,000 |
1988/09/30 | 676 | 688 | 676 | 676 | 47,000 |
1988/09/29 | 690 | 695 | 685 | 685 | 64,000 |
1988/09/28 | 695 | 695 | 680 | 685 | 97,000 |
1988/09/27 | 675 | 676 | 675 | 675 | 78,000 |
1988/09/26 | 686 | 725 | 686 | 725 | 93,000 |
1988/09/24 | 690 | 711 | 690 | 690 | 97,000 |
1988/09/22 | 735 | 735 | 700 | 700 | 68,000 |
1988/09/21 | 690 | 725 | 686 | 725 | 107,000 |
1988/09/20 | 685 | 696 | 685 | 694 | 82,000 |
1988/09/19 | 685 | 686 | 682 | 686 | 108,000 |
1988/09/16 | 720 | 720 | 690 | 690 | 102,000 |
1988/09/14 | 725 | 725 | 723 | 723 | 199,000 |
1988/09/13 | 735 | 737 | 725 | 735 | 75,000 |
1988/09/12 | 700 | 730 | 699 | 730 | 61,000 |
1988/09/09 | 700 | 701 | 694 | 700 | 78,000 |
1988/09/08 | 700 | 700 | 686 | 691 | 39,000 |
1988/09/07 | 686 | 700 | 686 | 700 | 71,000 |
1988/09/06 | 700 | 700 | 670 | 686 | 95,000 |
1988/09/05 | 696 | 706 | 696 | 699 | 70,000 |
1988/09/03 | 702 | 706 | 682 | 695 | 151,000 |
1988/09/02 | 706 | 709 | 701 | 702 | 81,000 |
1988/09/01 | 700 | 710 | 700 | 706 | 98,000 |
1988/08/31 | 749 | 749 | 736 | 736 | 62,000 |
1988/08/30 | 731 | 735 | 720 | 735 | 93,000 |
1988/08/29 | 748 | 748 | 730 | 731 | 35,000 |
1988/08/27 | 715 | 730 | 711 | 730 | 52,000 |
1988/08/26 | 720 | 730 | 710 | 720 | 67,000 |
1988/08/25 | 711 | 720 | 710 | 720 | 85,000 |
1988/08/24 | 704 | 709 | 703 | 709 | 37,000 |
1988/08/23 | 709 | 709 | 700 | 706 | 100,000 |
1988/08/22 | 727 | 730 | 715 | 715 | 75,000 |
1988/08/19 | 730 | 730 | 721 | 721 | 53,000 |
1988/08/18 | 731 | 731 | 728 | 728 | 32,000 |
1988/08/17 | 728 | 741 | 728 | 728 | 45,000 |
1988/08/16 | 730 | 731 | 728 | 728 | 25,000 |
1988/08/15 | 746 | 746 | 740 | 740 | 15,000 |
1988/08/12 | 732 | 739 | 730 | 739 | 40,000 |
1988/08/11 | 735 | 735 | 730 | 732 | 43,000 |
1988/08/10 | 750 | 760 | 745 | 745 | 48,000 |
1988/08/09 | 760 | 763 | 751 | 760 | 40,000 |
1988/08/08 | 770 | 779 | 750 | 770 | 48,000 |
1988/08/06 | 769 | 779 | 769 | 778 | 47,000 |
1988/08/05 | 760 | 771 | 751 | 770 | 76,000 |
1988/08/04 | 770 | 770 | 750 | 750 | 52,000 |
1988/08/03 | 750 | 773 | 740 | 770 | 92,000 |
1988/08/02 | 749 | 755 | 738 | 750 | 112,000 |
1988/08/01 | 741 | 770 | 731 | 759 | 114,000 |
1988/07/30 | 731 | 741 | 730 | 740 | 79,000 |
1988/07/29 | 750 | 750 | 730 | 730 | 64,000 |
1988/07/28 | 771 | 771 | 751 | 751 | 78,000 |
1988/07/27 | 760 | 780 | 760 | 761 | 270,000 |
1988/07/26 | 748 | 750 | 740 | 750 | 70,000 |
1988/07/25 | 705 | 749 | 705 | 748 | 75,000 |
1988/07/23 | 731 | 740 | 701 | 703 | 96,000 |
1988/07/22 | 760 | 760 | 731 | 743 | 417,000 |
1988/07/21 | 780 | 784 | 760 | 770 | 127,000 |
1988/07/20 | 800 | 800 | 780 | 780 | 189,000 |
1988/07/19 | 800 | 800 | 781 | 796 | 181,000 |
1988/07/18 | 795 | 800 | 780 | 780 | 93,000 |
1988/07/15 | 806 | 810 | 792 | 795 | 184,000 |
1988/07/14 | 822 | 822 | 800 | 810 | 186,000 |
1988/07/13 | 810 | 830 | 810 | 826 | 195,000 |
1988/07/12 | 820 | 830 | 805 | 820 | 267,000 |
1988/07/11 | 800 | 800 | 782 | 790 | 137,000 |
1988/07/08 | 787 | 815 | 787 | 804 | 113,000 |
1988/07/07 | 781 | 785 | 780 | 785 | 122,000 |
1988/07/06 | 810 | 811 | 780 | 780 | 345,000 |
1988/07/05 | 820 | 820 | 790 | 790 | 221,000 |
1988/07/04 | 830 | 839 | 810 | 810 | 219,000 |
1988/07/02 | 775 | 820 | 771 | 820 | 146,000 |
1988/07/01 | 787 | 790 | 777 | 778 | 440,000 |
1988/06/30 | 785 | 790 | 777 | 777 | 400,000 |
1988/06/29 | 787 | 791 | 777 | 781 | 333,000 |
1988/06/28 | 806 | 806 | 773 | 777 | 298,000 |
1988/06/27 | 816 | 830 | 808 | 808 | 88,000 |
1988/06/25 | 805 | 811 | 805 | 807 | 106,000 |
1988/06/24 | 830 | 840 | 820 | 820 | 325,000 |
1988/06/23 | 805 | 825 | 803 | 817 | 246,000 |
1988/06/22 | 830 | 830 | 800 | 803 | 340,000 |
1988/06/21 | 830 | 835 | 820 | 820 | 220,000 |
1988/06/20 | 841 | 841 | 825 | 825 | 177,000 |
1988/06/17 | 835 | 845 | 821 | 831 | 285,000 |
1988/06/16 | 850 | 853 | 820 | 820 | 386,000 |
1988/06/15 | 820 | 850 | 820 | 840 | 477,000 |
1988/06/14 | 826 | 830 | 810 | 810 | 196,000 |
1988/06/13 | 841 | 846 | 818 | 820 | 315,000 |
1988/06/10 | 857 | 857 | 838 | 846 | 601,000 |
1988/06/09 | 875 | 880 | 816 | 816 | 444,000 |
1988/06/08 | 853 | 897 | 850 | 870 | 1,002,000 |
1988/06/07 | 900 | 918 | 853 | 853 | 1,164,000 |
1988/06/06 | 936 | 950 | 890 | 891 | 2,464,000 |
1988/06/04 | 940 | 990 | 938 | 938 | 4,230,000 |
1988/06/03 | 810 | 900 | 810 | 900 | 5,951,000 |
1988/06/02 | 755 | 806 | 755 | 800 | 3,224,000 |
1988/06/01 | 775 | 790 | 744 | 745 | 2,564,000 |
1988/05/31 | 765 | 780 | 755 | 764 | 2,742,000 |
1988/05/30 | 727 | 762 | 727 | 745 | 4,258,000 |
1988/05/28 | 710 | 719 | 705 | 717 | 1,762,000 |
1988/05/27 | 665 | 700 | 661 | 700 | 867,000 |
1988/05/26 | 660 | 665 | 655 | 660 | 249,000 |
1988/05/25 | 660 | 660 | 650 | 650 | 256,000 |
1988/05/24 | 655 | 660 | 650 | 660 | 106,000 |
1988/05/23 | 652 | 658 | 645 | 652 | 132,000 |
1988/05/20 | 653 | 660 | 653 | 654 | 107,000 |
1988/05/19 | 660 | 660 | 651 | 651 | 160,000 |
1988/05/18 | 678 | 678 | 655 | 664 | 291,000 |
1988/05/17 | 679 | 679 | 665 | 679 | 402,000 |
1988/05/16 | 676 | 676 | 661 | 669 | 303,000 |
1988/05/13 | 666 | 671 | 664 | 666 | 366,000 |
1988/05/12 | 659 | 660 | 650 | 655 | 110,000 |
1988/05/11 | 665 | 665 | 645 | 660 | 231,000 |
1988/05/10 | 642 | 666 | 642 | 665 | 214,000 |
1988/05/09 | 657 | 669 | 640 | 640 | 320,000 |
1988/05/07 | 650 | 682 | 650 | 652 | 548,000 |
1988/05/06 | 652 | 652 | 642 | 643 | 118,000 |
1988/05/02 | 640 | 655 | 640 | 642 | 255,000 |
1988/04/30 | 637 | 639 | 630 | 637 | 106,000 |
1988/04/28 | 635 | 635 | 626 | 635 | 188,000 |
1988/04/27 | 626 | 640 | 626 | 638 | 202,000 |
1988/04/26 | 625 | 638 | 625 | 625 | 169,000 |
1988/04/25 | 637 | 640 | 625 | 625 | 228,000 |
1988/04/23 | 640 | 647 | 635 | 635 | 117,000 |
1988/04/22 | 647 | 647 | 635 | 640 | 124,000 |
1988/04/21 | 637 | 642 | 637 | 637 | 85,000 |
1988/04/20 | 651 | 651 | 634 | 636 | 162,000 |
1988/04/19 | 656 | 656 | 633 | 641 | 89,000 |
1988/04/18 | 640 | 650 | 633 | 650 | 146,000 |
1988/04/15 | 625 | 639 | 625 | 631 | 267,000 |
1988/04/14 | 643 | 648 | 635 | 640 | 168,000 |
1988/04/13 | 632 | 645 | 626 | 633 | 309,000 |
1988/04/12 | 641 | 648 | 622 | 622 | 136,000 |
1988/04/11 | 659 | 660 | 645 | 645 | 197,000 |
1988/04/08 | 650 | 660 | 639 | 641 | 353,000 |
1988/04/07 | 688 | 688 | 655 | 670 | 872,000 |
1988/04/06 | 688 | 690 | 671 | 677 | 239,000 |
1988/04/05 | 699 | 699 | 679 | 698 | 541,000 |
1988/04/04 | 700 | 705 | 670 | 697 | 894,000 |
1988/04/02 | 677 | 700 | 677 | 691 | 492,000 |
1988/04/01 | 709 | 709 | 680 | 687 | 957,000 |
1988/03/31 | 695 | 730 | 681 | 701 | 2,781,000 |
1988/03/30 | 660 | 718 | 657 | 710 | 3,660,000 |
1988/03/29 | 642 | 660 | 626 | 660 | 1,079,000 |
1988/03/28 | 652 | 660 | 632 | 640 | 987,000 |
1988/03/26 | 675 | 680 | 650 | 665 | 2,645,000 |
1988/03/25 | 608 | 688 | 598 | 680 | 5,973,000 |
1988/03/24 | 567 | 590 | 564 | 588 | 1,178,000 |
1988/03/23 | 546 | 569 | 538 | 562 | 541,000 |
1988/03/22 | 541 | 550 | 537 | 537 | 374,000 |
1988/03/18 | 540 | 545 | 538 | 541 | 88,000 |
1988/03/17 | 541 | 545 | 538 | 545 | 62,000 |
1988/03/16 | 536 | 550 | 536 | 540 | 74,000 |
1988/03/15 | 536 | 539 | 535 | 536 | 124,000 |
1988/03/14 | 537 | 550 | 535 | 550 | 86,000 |
1988/03/11 | 538 | 539 | 535 | 537 | 103,000 |
1988/03/10 | 527 | 539 | 527 | 539 | 40,000 |
1988/03/09 | 540 | 540 | 535 | 536 | 47,000 |
1988/03/08 | 539 | 540 | 535 | 539 | 68,000 |
1988/03/07 | 545 | 545 | 542 | 545 | 56,000 |
1988/03/05 | 540 | 545 | 536 | 541 | 38,000 |
1988/03/04 | 536 | 545 | 536 | 542 | 87,000 |
1988/03/03 | 548 | 552 | 543 | 545 | 351,000 |
1988/03/02 | 540 | 550 | 540 | 548 | 444,000 |
1988/03/01 | 530 | 535 | 527 | 535 | 177,000 |
1988/02/29 | 520 | 530 | 520 | 526 | 167,000 |
1988/02/27 | 502 | 510 | 502 | 510 | 59,000 |
1988/02/26 | 501 | 508 | 501 | 502 | 148,000 |
1988/02/25 | 504 | 504 | 498 | 503 | 159,000 |
1988/02/24 | 508 | 508 | 504 | 504 | 117,000 |
1988/02/23 | 506 | 510 | 505 | 506 | 127,000 |
1988/02/22 | 506 | 507 | 505 | 506 | 118,000 |
1988/02/19 | 504 | 507 | 504 | 506 | 72,000 |
1988/02/18 | 508 | 508 | 507 | 508 | 63,000 |
1988/02/17 | 513 | 513 | 508 | 510 | 97,000 |
1988/02/16 | 513 | 513 | 511 | 513 | 41,000 |
1988/02/15 | 515 | 515 | 510 | 510 | 63,000 |
1988/02/12 | 508 | 514 | 507 | 508 | 36,000 |
1988/02/10 | 506 | 515 | 505 | 507 | 35,000 |
1988/02/09 | 515 | 515 | 505 | 505 | 21,000 |
1988/02/08 | 502 | 518 | 502 | 507 | 44,000 |
1988/02/06 | 504 | 504 | 501 | 501 | 16,000 |
1988/02/05 | 513 | 513 | 507 | 508 | 36,000 |
1988/02/04 | 512 | 522 | 512 | 514 | 77,000 |
1988/02/03 | 506 | 522 | 506 | 522 | 96,000 |
1988/02/02 | 503 | 505 | 502 | 504 | 105,000 |
1988/02/01 | 503 | 504 | 500 | 501 | 43,000 |
1988/01/30 | 500 | 500 | 498 | 498 | 48,000 |
1988/01/29 | 503 | 503 | 495 | 498 | 59,000 |
1988/01/28 | 502 | 505 | 502 | 503 | 63,000 |
1988/01/27 | 505 | 510 | 504 | 505 | 76,000 |
1988/01/26 | 509 | 515 | 503 | 505 | 98,000 |
1988/01/25 | 510 | 510 | 500 | 503 | 35,000 |
1988/01/23 | 500 | 505 | 500 | 500 | 51,000 |
1988/01/22 | 503 | 505 | 503 | 505 | 46,000 |
1988/01/21 | 505 | 508 | 503 | 503 | 39,000 |
1988/01/20 | 505 | 508 | 505 | 505 | 29,000 |
1988/01/19 | 501 | 510 | 500 | 503 | 42,000 |
1988/01/18 | 501 | 511 | 500 | 501 | 22,000 |
1988/01/14 | 480 | 500 | 480 | 496 | 120,000 |
1988/01/13 | 476 | 485 | 476 | 485 | 37,000 |
1988/01/12 | 475 | 475 | 475 | 475 | 8,000 |
1988/01/11 | 470 | 470 | 468 | 468 | 34,000 |
1988/01/08 | 470 | 475 | 467 | 475 | 71,000 |
1988/01/07 | 465 | 465 | 462 | 465 | 81,000 |
1988/01/06 | 456 | 462 | 456 | 460 | 47,000 |
1988/01/05 | 441 | 451 | 440 | 451 | 105,000 |
1988/01/04 | 445 | 445 | 440 | 445 | 37,000 |