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
1989/12/29 2,250 2,260 2,180 2,180 190,000
1989/12/28 2,160 2,290 2,150 2,290 440,000
1989/12/27 2,400 2,400 2,220 2,240 586,000
1989/12/26 2,400 2,430 2,330 2,400 328,000
1989/12/25 2,360 2,410 2,350 2,400 379,000
1989/12/22 2,430 2,450 2,370 2,400 608,000
1989/12/21 2,490 2,490 2,420 2,470 597,000
1989/12/20 2,490 2,500 2,400 2,490 894,000
1989/12/19 2,420 2,500 2,410 2,480 699,000
1989/12/18 2,500 2,550 2,410 2,410 954,000
1989/12/15 2,430 2,560 2,420 2,490 1,188,000
1989/12/14 2,400 2,450 2,390 2,450 632,000
1989/12/13 2,470 2,480 2,400 2,410 847,000
1989/12/12 2,510 2,530 2,440 2,480 1,331,000
1989/12/11 2,440 2,520 2,370 2,500 2,968,000
1989/12/08 2,330 2,380 2,260 2,380 1,685,000
1989/12/07 2,320 2,340 2,210 2,290 865,000
1989/12/06 2,260 2,370 2,260 2,320 3,233,000
1989/12/05 2,150 2,280 2,120 2,270 2,016,000
1989/12/04 2,170 2,210 2,090 2,120 6,226,000
1989/12/01 1,890 2,090 1,880 2,090 2,782,000
1989/11/30 1,860 1,920 1,860 1,910 164,000
1989/11/29 1,890 1,930 1,850 1,890 379,000
1989/11/28 1,980 1,980 1,910 1,920 369,000
1989/11/27 1,990 2,000 1,950 1,980 367,000
1989/11/24 1,990 1,990 1,930 1,960 995,000
1989/11/22 2,000 2,050 1,980 2,010 3,371,000
1989/11/21 1,890 1,990 1,870 1,970 1,908,000
1989/11/20 1,870 1,900 1,840 1,860 520,000
1989/11/17 1,800 1,870 1,790 1,840 454,000
1989/11/16 1,770 1,830 1,770 1,810 345,000
1989/11/15 1,810 1,830 1,780 1,780 260,000
1989/11/14 1,750 1,800 1,740 1,780 286,000
1989/11/13 1,850 1,850 1,750 1,750 210,000
1989/11/10 1,800 1,830 1,770 1,830 341,000
1989/11/09 1,860 1,880 1,800 1,840 198,000
1989/11/08 1,910 1,920 1,860 1,890 1,004,000
1989/11/07 1,790 1,940 1,780 1,940 636,000
1989/11/06 1,830 1,840 1,780 1,830 246,000
1989/11/02 1,800 1,800 1,740 1,800 296,000
1989/11/01 1,700 1,790 1,700 1,790 467,000
1989/10/31 1,750 1,750 1,670 1,690 505,000
1989/10/30 1,760 1,800 1,700 1,770 610,000
1989/10/27 1,880 1,930 1,780 1,790 836,000
1989/10/26 1,920 1,940 1,900 1,940 444,000
1989/10/25 1,970 2,010 1,940 1,950 529,000
1989/10/24 1,970 2,040 1,970 2,010 1,699,000
1989/10/23 1,970 1,980 1,930 1,950 637,000
1989/10/20 1,840 1,950 1,840 1,950 995,000
1989/10/19 1,900 1,940 1,860 1,860 452,000
1989/10/18 1,900 1,900 1,830 1,900 283,000
1989/10/17 1,930 1,980 1,890 1,890 643,000
1989/10/16 1,880 1,940 1,820 1,900 895,000
1989/10/13 1,870 1,940 1,830 1,930 1,009,000
1989/10/12 1,800 1,890 1,800 1,850 618,000
1989/10/11 1,850 1,860 1,780 1,810 907,000
1989/10/09 1,930 1,930 1,860 1,880 523,000
1989/10/06 1,840 1,920 1,810 1,900 1,407,000
1989/10/05 1,830 1,840 1,810 1,830 470,000
1989/10/04 1,780 1,820 1,780 1,820 633,000
1989/10/03 1,760 1,860 1,750 1,800 1,290,000
1989/10/02 1,770 1,840 1,740 1,790 1,158,000
1989/09/29 1,710 1,780 1,670 1,760 1,595,000
1989/09/28 1,580 1,740 1,580 1,680 2,918,000
1989/09/27 1,640 1,650 1,560 1,560 1,752,000
1989/09/26 1,490 1,630 1,480 1,610 3,849,000
1989/09/25 1,540 1,570 1,500 1,500 2,348,000
1989/09/22 1,490 1,580 1,440 1,510 7,144,000
1989/09/21 1,290 1,460 1,280 1,460 7,323,000
1989/09/20 1,170 1,270 1,170 1,260 3,942,000
1989/09/19 1,150 1,180 1,140 1,170 225,000
1989/09/18 1,190 1,190 1,140 1,140 215,000
1989/09/14 1,150 1,220 1,150 1,180 1,582,000
1989/09/13 1,080 1,140 1,070 1,140 252,000
1989/09/12 1,070 1,090 1,060 1,090 71,000
1989/09/11 1,070 1,070 1,060 1,060 22,000
1989/09/08 1,110 1,110 1,060 1,060 160,000
1989/09/07 1,070 1,100 1,060 1,070 79,000
1989/09/06 1,070 1,100 1,060 1,060 74,000
1989/09/05 1,100 1,100 1,060 1,060 60,000
1989/09/04 1,110 1,110 1,070 1,070 52,000
1989/09/01 1,070 1,110 1,070 1,080 57,000
1989/08/31 1,120 1,130 1,090 1,130 89,000
1989/08/30 1,140 1,150 1,120 1,130 108,000
1989/08/29 1,130 1,140 1,090 1,140 95,000
1989/08/28 1,110 1,120 1,100 1,120 70,000
1989/08/25 1,120 1,120 1,100 1,120 42,000
1989/08/24 1,120 1,120 1,100 1,100 85,000
1989/08/23 1,120 1,130 1,110 1,110 118,000
1989/08/22 1,130 1,150 1,120 1,150 104,000
1989/08/21 1,140 1,150 1,120 1,140 94,000
1989/08/18 1,110 1,140 1,100 1,140 73,000
1989/08/17 1,140 1,140 1,110 1,130 101,000
1989/08/16 1,120 1,140 1,100 1,140 125,000
1989/08/15 1,110 1,120 1,110 1,120 53,000
1989/08/14 1,100 1,130 1,100 1,120 59,000
1989/08/11 1,100 1,110 1,100 1,100 12,000
1989/08/10 1,130 1,130 1,100 1,100 71,000
1989/08/09 1,140 1,140 1,090 1,110 106,000
1989/08/08 1,140 1,160 1,100 1,110 99,000
1989/08/07 1,150 1,160 1,130 1,160 83,000
1989/08/04 1,100 1,170 1,090 1,170 242,000
1989/08/03 1,100 1,130 1,090 1,130 129,000
1989/08/02 1,090 1,120 1,090 1,110 120,000
1989/08/01 1,090 1,120 1,090 1,100 123,000
1989/07/31 1,120 1,120 1,100 1,100 63,000
1989/07/28 1,130 1,130 1,100 1,100 99,000
1989/07/27 1,130 1,140 1,090 1,130 183,000
1989/07/26 1,150 1,160 1,080 1,100 240,000
1989/07/25 1,140 1,150 1,120 1,140 367,000
1989/07/24 1,140 1,140 1,100 1,120 255,000
1989/07/21 1,080 1,100 1,070 1,100 107,000
1989/07/20 1,060 1,080 1,060 1,080 74,000
1989/07/19 1,070 1,080 1,060 1,060 58,000
1989/07/18 1,080 1,080 1,070 1,070 50,000
1989/07/17 1,080 1,080 1,070 1,080 83,000
1989/07/14 1,080 1,100 1,050 1,080 171,000
1989/07/13 1,060 1,070 1,050 1,050 143,000
1989/07/12 1,070 1,080 1,070 1,070 47,000
1989/07/11 1,080 1,080 1,070 1,070 67,000
1989/07/10 1,090 1,100 1,080 1,080 53,000
1989/07/07 1,110 1,110 1,090 1,090 167,000
1989/07/06 1,100 1,130 1,090 1,090 175,000
1989/07/05 1,090 1,110 1,080 1,110 56,000
1989/07/04 1,060 1,070 1,060 1,070 55,000
1989/07/03 1,060 1,070 1,050 1,060 83,000
1989/06/30 1,080 1,090 1,050 1,080 155,000
1989/06/29 1,090 1,120 1,090 1,090 151,000
1989/06/28 1,090 1,140 1,080 1,090 270,000
1989/06/27 1,100 1,150 1,090 1,110 245,000
1989/06/26 1,110 1,150 1,100 1,120 182,000
1989/06/23 1,120 1,150 1,100 1,120 258,000
1989/06/22 1,110 1,130 1,090 1,110 84,000
1989/06/21 1,090 1,130 1,070 1,130 133,000
1989/06/20 1,110 1,130 1,090 1,100 136,000
1989/06/19 1,130 1,150 1,120 1,140 114,000
1989/06/16 1,170 1,170 1,140 1,160 335,000
1989/06/15 1,170 1,170 1,140 1,150 607,000
1989/06/14 1,150 1,160 1,140 1,160 341,000
1989/06/13 1,160 1,160 1,130 1,150 406,000
1989/06/12 1,150 1,160 1,130 1,150 467,000
1989/06/09 1,130 1,170 1,110 1,160 1,075,000
1989/06/08 1,160 1,160 1,120 1,120 440,000
1989/06/07 1,110 1,160 1,100 1,150 1,165,000
1989/06/06 1,070 1,090 1,050 1,050 125,000
1989/06/05 1,060 1,090 1,040 1,050 75,000
1989/06/02 1,060 1,080 1,040 1,070 134,000
1989/06/01 1,070 1,080 1,050 1,080 113,000
1989/05/31 1,120 1,120 1,090 1,100 202,000
1989/05/30 1,130 1,130 1,100 1,110 344,000
1989/05/29 1,070 1,130 1,060 1,120 327,000
1989/05/26 1,060 1,070 1,030 1,070 195,000
1989/05/25 1,040 1,060 1,030 1,050 90,000
1989/05/24 1,050 1,060 1,030 1,040 169,000
1989/05/23 1,050 1,060 1,030 1,060 105,000
1989/05/22 1,060 1,060 1,030 1,060 122,000
1989/05/19 1,070 1,070 1,030 1,060 107,000
1989/05/18 1,070 1,070 1,030 1,050 110,000
1989/05/17 1,040 1,050 1,030 1,050 114,000
1989/05/16 1,050 1,070 1,040 1,040 114,000
1989/05/15 1,070 1,070 1,040 1,050 152,000
1989/05/12 1,030 1,050 1,030 1,050 187,000
1989/05/11 1,050 1,050 1,030 1,030 87,000
1989/05/10 1,030 1,050 1,030 1,030 118,000
1989/05/09 1,060 1,060 995 1,030 234,000
1989/05/08 1,070 1,080 1,050 1,050 178,000
1989/05/02 1,080 1,090 1,060 1,060 261,000
1989/05/01 1,090 1,090 1,070 1,070 123,000
1989/04/28 1,070 1,090 1,060 1,070 282,000
1989/04/27 1,080 1,080 1,050 1,050 170,000
1989/04/26 1,090 1,090 1,050 1,080 320,000
1989/04/25 1,070 1,110 1,050 1,060 350,000
1989/04/24 1,060 1,070 1,050 1,050 137,000
1989/04/21 1,060 1,080 1,050 1,050 296,000
1989/04/20 1,070 1,080 1,050 1,080 434,000
1989/04/19 1,110 1,130 1,100 1,130 604,000
1989/04/18 1,080 1,120 1,070 1,100 640,000
1989/04/17 1,100 1,100 1,050 1,060 473,000
1989/04/14 1,070 1,110 1,060 1,090 532,000
1989/04/13 1,110 1,140 1,070 1,080 524,000
1989/04/12 1,150 1,170 1,100 1,130 1,000,000
1989/04/11 1,200 1,220 1,090 1,150 2,735,000
1989/04/10 1,150 1,240 1,130 1,210 8,519,000
1989/04/07 945 1,050 945 1,050 1,665,000
1989/04/06 960 965 932 945 149,000
1989/04/05 960 970 952 960 151,000
1989/04/04 980 980 950 950 212,000
1989/04/03 997 999 970 970 324,000
1989/03/31 980 980 969 970 395,000
1989/03/30 950 971 950 952 208,000
1989/03/29 920 931 915 920 148,000
1989/03/28 942 942 914 930 160,000
1989/03/27 940 955 905 905 152,000
1989/03/24 976 983 930 950 283,000
1989/03/23 920 970 920 970 387,000
1989/03/22 915 920 900 919 209,000
1989/03/20 950 950 921 925 169,000
1989/03/17 960 960 924 946 243,000
1989/03/16 971 971 946 950 339,000
1989/03/15 997 999 961 961 402,000
1989/03/14 990 995 982 990 404,000
1989/03/13 1,010 1,020 980 985 1,667,000
1989/03/10 970 1,030 960 990 4,504,000
1989/03/09 900 960 900 940 1,000,000
1989/03/08 901 901 889 900 199,000
1989/03/07 900 904 887 887 215,000
1989/03/06 899 900 885 885 93,000
1989/03/03 881 900 880 885 148,000
1989/03/02 897 899 880 880 83,000
1989/03/01 893 895 876 877 133,000
1989/02/28 873 879 865 865 153,000
1989/02/27 897 900 863 863 243,000
1989/02/23 890 890 874 877 138,000
1989/02/22 905 915 890 890 183,000
1989/02/21 900 920 890 900 252,000
1989/02/20 900 900 887 887 140,000
1989/02/17 900 909 888 897 313,000
1989/02/16 857 888 850 888 295,000
1989/02/15 870 870 855 856 151,000
1989/02/14 875 878 857 865 159,000
1989/02/13 875 878 860 865 196,000
1989/02/10 875 880 860 875 202,000
1989/02/09 900 904 875 875 191,000
1989/02/08 881 900 880 890 290,000
1989/02/07 900 900 870 880 484,000
1989/02/06 930 935 891 900 462,000
1989/02/03 965 965 920 930 1,626,000
1989/02/02 881 970 880 955 3,301,000
1989/02/01 905 907 865 871 1,236,000
1989/01/31 886 910 870 895 2,111,000
1989/01/30 849 888 846 876 1,830,000
1989/01/28 820 845 820 837 405,000
1989/01/27 820 820 806 820 167,000
1989/01/26 829 830 810 820 153,000
1989/01/25 828 829 816 825 186,000
1989/01/24 830 830 820 825 378,000
1989/01/23 838 850 832 834 661,000
1989/01/20 829 835 813 820 306,000
1989/01/19 840 844 820 830 510,000
1989/01/18 818 855 810 834 1,068,000
1989/01/17 800 807 795 807 329,000
1989/01/13 780 803 775 785 371,000
1989/01/12 778 788 778 787 98,000
1989/01/11 777 778 755 777 134,000
1989/01/10 752 778 752 778 137,000
1989/01/09 735 753 735 750 69,000
1989/01/06 742 750 730 734 132,000
1989/01/05 751 753 741 752 90,000
1989/01/04 765 765 741 741 54,000

このページの先頭へ