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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,130 | 1,130 | 1,110 | 1,120 | 144,000 |
| 1990/12/27 | 1,140 | 1,170 | 1,130 | 1,130 | 211,000 |
| 1990/12/26 | 1,150 | 1,170 | 1,130 | 1,140 | 133,000 |
| 1990/12/25 | 1,150 | 1,170 | 1,120 | 1,150 | 173,000 |
| 1990/12/21 | 1,150 | 1,170 | 1,130 | 1,130 | 181,000 |
| 1990/12/20 | 1,190 | 1,190 | 1,150 | 1,170 | 340,000 |
| 1990/12/19 | 1,220 | 1,230 | 1,190 | 1,190 | 433,000 |
| 1990/12/18 | 1,120 | 1,190 | 1,120 | 1,180 | 319,000 |
| 1990/12/17 | 1,190 | 1,190 | 1,130 | 1,130 | 136,000 |
| 1990/12/14 | 1,140 | 1,200 | 1,140 | 1,190 | 1,385,000 |
| 1990/12/13 | 1,190 | 1,230 | 1,170 | 1,220 | 187,000 |
| 1990/12/12 | 1,160 | 1,200 | 1,120 | 1,170 | 175,000 |
| 1990/12/11 | 1,130 | 1,200 | 1,080 | 1,200 | 351,000 |
| 1990/12/10 | 1,150 | 1,150 | 1,110 | 1,140 | 257,000 |
| 1990/12/07 | 1,040 | 1,090 | 1,030 | 1,090 | 270,000 |
| 1990/12/06 | 979 | 990 | 975 | 990 | 291,000 |
| 1990/12/05 | 990 | 990 | 945 | 959 | 545,000 |
| 1990/12/04 | 1,130 | 1,130 | 980 | 980 | 256,000 |
| 1990/12/03 | 1,170 | 1,190 | 1,150 | 1,180 | 141,000 |
| 1990/11/30 | 1,150 | 1,180 | 1,130 | 1,130 | 345,000 |
| 1990/11/29 | 1,130 | 1,210 | 1,110 | 1,210 | 252,000 |
| 1990/11/28 | 1,290 | 1,330 | 1,170 | 1,190 | 282,000 |
| 1990/11/27 | 1,350 | 1,350 | 1,290 | 1,330 | 122,000 |
| 1990/11/26 | 1,330 | 1,340 | 1,290 | 1,340 | 169,000 |
| 1990/11/22 | 1,220 | 1,310 | 1,220 | 1,310 | 335,000 |
| 1990/11/21 | 1,250 | 1,250 | 1,210 | 1,230 | 228,000 |
| 1990/11/20 | 1,290 | 1,300 | 1,260 | 1,280 | 70,000 |
| 1990/11/19 | 1,290 | 1,340 | 1,270 | 1,330 | 180,000 |
| 1990/11/16 | 1,250 | 1,280 | 1,250 | 1,250 | 136,000 |
| 1990/11/15 | 1,310 | 1,330 | 1,250 | 1,280 | 176,000 |
| 1990/11/14 | 1,360 | 1,360 | 1,310 | 1,350 | 164,000 |
| 1990/11/13 | 1,380 | 1,400 | 1,350 | 1,360 | 175,000 |
| 1990/11/09 | 1,330 | 1,350 | 1,270 | 1,340 | 193,000 |
| 1990/11/08 | 1,370 | 1,370 | 1,340 | 1,370 | 148,000 |
| 1990/11/07 | 1,370 | 1,410 | 1,360 | 1,390 | 87,000 |
| 1990/11/06 | 1,470 | 1,470 | 1,380 | 1,380 | 81,000 |
| 1990/11/05 | 1,460 | 1,460 | 1,430 | 1,430 | 35,000 |
| 1990/11/02 | 1,410 | 1,450 | 1,380 | 1,410 | 132,000 |
| 1990/11/01 | 1,470 | 1,470 | 1,400 | 1,420 | 137,000 |
| 1990/10/31 | 1,510 | 1,530 | 1,470 | 1,470 | 141,000 |
| 1990/10/30 | 1,510 | 1,510 | 1,470 | 1,510 | 97,000 |
| 1990/10/29 | 1,470 | 1,540 | 1,470 | 1,490 | 103,000 |
| 1990/10/26 | 1,510 | 1,510 | 1,490 | 1,490 | 95,000 |
| 1990/10/25 | 1,550 | 1,560 | 1,520 | 1,540 | 83,000 |
| 1990/10/24 | 1,490 | 1,550 | 1,490 | 1,500 | 299,000 |
| 1990/10/23 | 1,580 | 1,580 | 1,520 | 1,560 | 214,000 |
| 1990/10/22 | 1,550 | 1,580 | 1,540 | 1,550 | 97,000 |
| 1990/10/19 | 1,530 | 1,590 | 1,480 | 1,480 | 114,000 |
| 1990/10/18 | 1,510 | 1,550 | 1,480 | 1,550 | 132,000 |
| 1990/10/17 | 1,480 | 1,550 | 1,440 | 1,530 | 152,000 |
| 1990/10/16 | 1,490 | 1,540 | 1,460 | 1,500 | 244,000 |
| 1990/10/15 | 1,450 | 1,480 | 1,430 | 1,450 | 137,000 |
| 1990/10/12 | 1,390 | 1,430 | 1,380 | 1,390 | 257,000 |
| 1990/10/11 | 1,450 | 1,480 | 1,400 | 1,420 | 155,000 |
| 1990/10/09 | 1,530 | 1,540 | 1,470 | 1,500 | 180,000 |
| 1990/10/08 | 1,470 | 1,530 | 1,400 | 1,480 | 369,000 |
| 1990/10/05 | 1,500 | 1,570 | 1,490 | 1,490 | 227,000 |
| 1990/10/04 | 1,430 | 1,470 | 1,430 | 1,450 | 172,000 |
| 1990/10/03 | 1,480 | 1,550 | 1,450 | 1,500 | 332,000 |
| 1990/10/02 | 1,390 | 1,490 | 1,320 | 1,490 | 704,000 |
| 1990/10/01 | 1,310 | 1,310 | 1,190 | 1,290 | 570,000 |
| 1990/09/28 | 1,490 | 1,500 | 1,290 | 1,290 | 863,000 |
| 1990/09/27 | 1,580 | 1,600 | 1,500 | 1,510 | 399,000 |
| 1990/09/26 | 1,700 | 1,710 | 1,590 | 1,610 | 230,000 |
| 1990/09/25 | 1,700 | 1,710 | 1,660 | 1,700 | 151,000 |
| 1990/09/21 | 1,640 | 1,730 | 1,640 | 1,700 | 219,000 |
| 1990/09/20 | 1,750 | 1,750 | 1,680 | 1,700 | 207,000 |
| 1990/09/19 | 1,720 | 1,750 | 1,700 | 1,710 | 157,000 |
| 1990/09/18 | 1,710 | 1,730 | 1,610 | 1,700 | 334,000 |
| 1990/09/17 | 1,740 | 1,760 | 1,670 | 1,730 | 331,000 |
| 1990/09/14 | 1,770 | 1,800 | 1,700 | 1,710 | 932,000 |
| 1990/09/13 | 1,840 | 1,900 | 1,770 | 1,800 | 669,000 |
| 1990/09/12 | 1,910 | 2,020 | 1,840 | 1,850 | 1,216,000 |
| 1990/09/11 | 1,680 | 1,940 | 1,640 | 1,880 | 1,733,000 |
| 1990/09/10 | 1,650 | 1,650 | 1,650 | 1,650 | 268,000 |
| 1990/09/07 | 1,430 | 1,480 | 1,380 | 1,450 | 362,000 |
| 1990/09/06 | 1,460 | 1,470 | 1,380 | 1,450 | 360,000 |
| 1990/09/05 | 1,490 | 1,500 | 1,360 | 1,440 | 423,000 |
| 1990/09/04 | 1,590 | 1,620 | 1,470 | 1,520 | 245,000 |
| 1990/09/03 | 1,720 | 1,720 | 1,590 | 1,590 | 220,000 |
| 1990/08/31 | 1,690 | 1,780 | 1,670 | 1,670 | 300,000 |
| 1990/08/30 | 1,550 | 1,650 | 1,520 | 1,650 | 256,000 |
| 1990/08/29 | 1,580 | 1,600 | 1,520 | 1,520 | 277,000 |
| 1990/08/28 | 1,660 | 1,660 | 1,580 | 1,600 | 348,000 |
| 1990/08/27 | 1,450 | 1,550 | 1,450 | 1,550 | 197,000 |
| 1990/08/24 | 1,410 | 1,470 | 1,360 | 1,420 | 547,000 |
| 1990/08/23 | 1,490 | 1,500 | 1,430 | 1,430 | 534,000 |
| 1990/08/22 | 1,590 | 1,630 | 1,530 | 1,550 | 386,000 |
| 1990/08/21 | 1,700 | 1,720 | 1,650 | 1,650 | 226,000 |
| 1990/08/20 | 1,670 | 1,730 | 1,660 | 1,670 | 146,000 |
| 1990/08/17 | 1,660 | 1,700 | 1,660 | 1,660 | 201,000 |
| 1990/08/16 | 1,720 | 1,750 | 1,710 | 1,750 | 134,000 |
| 1990/08/15 | 1,710 | 1,800 | 1,700 | 1,800 | 308,000 |
| 1990/08/14 | 1,610 | 1,700 | 1,610 | 1,650 | 318,000 |
| 1990/08/13 | 1,650 | 1,650 | 1,520 | 1,620 | 455,000 |
| 1990/08/10 | 1,820 | 1,820 | 1,700 | 1,760 | 293,000 |
| 1990/08/09 | 1,930 | 1,930 | 1,790 | 1,790 | 358,000 |
| 1990/08/08 | 1,870 | 1,920 | 1,800 | 1,900 | 299,000 |
| 1990/08/07 | 1,760 | 1,930 | 1,760 | 1,830 | 554,000 |
| 1990/08/06 | 2,020 | 2,030 | 1,890 | 1,940 | 620,000 |
| 1990/08/03 | 2,060 | 2,120 | 2,050 | 2,060 | 304,000 |
| 1990/08/02 | 2,220 | 2,270 | 2,120 | 2,140 | 199,000 |
| 1990/08/01 | 2,300 | 2,340 | 2,220 | 2,250 | 147,000 |
| 1990/07/31 | 2,280 | 2,310 | 2,250 | 2,260 | 90,000 |
| 1990/07/30 | 2,300 | 2,340 | 2,270 | 2,320 | 189,000 |
| 1990/07/27 | 2,300 | 2,380 | 2,270 | 2,380 | 309,000 |
| 1990/07/26 | 2,320 | 2,370 | 2,320 | 2,370 | 70,000 |
| 1990/07/25 | 2,310 | 2,370 | 2,310 | 2,320 | 60,000 |
| 1990/07/24 | 2,270 | 2,360 | 2,270 | 2,350 | 150,000 |
| 1990/07/23 | 2,380 | 2,400 | 2,310 | 2,340 | 168,000 |
| 1990/07/20 | 2,410 | 2,450 | 2,370 | 2,400 | 176,000 |
| 1990/07/19 | 2,460 | 2,470 | 2,420 | 2,470 | 75,000 |
| 1990/07/18 | 2,410 | 2,480 | 2,400 | 2,480 | 98,000 |
| 1990/07/17 | 2,490 | 2,490 | 2,430 | 2,440 | 134,000 |
| 1990/07/16 | 2,480 | 2,490 | 2,460 | 2,470 | 151,000 |
| 1990/07/13 | 2,480 | 2,490 | 2,440 | 2,480 | 127,000 |
| 1990/07/12 | 2,470 | 2,480 | 2,420 | 2,480 | 171,000 |
| 1990/07/11 | 2,420 | 2,470 | 2,420 | 2,460 | 94,000 |
| 1990/07/10 | 2,470 | 2,480 | 2,420 | 2,420 | 66,000 |
| 1990/07/09 | 2,450 | 2,490 | 2,430 | 2,480 | 149,000 |
| 1990/07/06 | 2,440 | 2,460 | 2,420 | 2,420 | 118,000 |
| 1990/07/05 | 2,450 | 2,490 | 2,400 | 2,410 | 49,000 |
| 1990/07/04 | 2,490 | 2,540 | 2,480 | 2,490 | 265,000 |
| 1990/07/03 | 2,440 | 2,490 | 2,430 | 2,490 | 138,000 |
| 1990/07/02 | 2,320 | 2,440 | 2,320 | 2,440 | 142,000 |
| 1990/06/29 | 2,400 | 2,440 | 2,350 | 2,360 | 347,000 |
| 1990/06/28 | 2,450 | 2,450 | 2,360 | 2,360 | 145,000 |
| 1990/06/27 | 2,340 | 2,450 | 2,300 | 2,450 | 204,000 |
| 1990/06/26 | 2,250 | 2,300 | 2,230 | 2,260 | 190,000 |
| 1990/06/25 | 2,270 | 2,300 | 2,220 | 2,250 | 272,000 |
| 1990/06/22 | 2,370 | 2,380 | 2,300 | 2,300 | 206,000 |
| 1990/06/21 | 2,460 | 2,470 | 2,400 | 2,400 | 103,000 |
| 1990/06/20 | 2,360 | 2,460 | 2,350 | 2,420 | 210,000 |
| 1990/06/19 | 2,360 | 2,390 | 2,340 | 2,350 | 225,000 |
| 1990/06/18 | 2,490 | 2,500 | 2,410 | 2,440 | 113,000 |
| 1990/06/15 | 2,550 | 2,550 | 2,480 | 2,480 | 170,000 |
| 1990/06/14 | 2,490 | 2,590 | 2,480 | 2,550 | 177,000 |
| 1990/06/13 | 2,500 | 2,550 | 2,490 | 2,500 | 153,000 |
| 1990/06/12 | 2,490 | 2,550 | 2,490 | 2,490 | 160,000 |
| 1990/06/11 | 2,600 | 2,600 | 2,500 | 2,500 | 136,000 |
| 1990/06/08 | 2,640 | 2,710 | 2,600 | 2,610 | 431,000 |
| 1990/06/07 | 2,640 | 2,640 | 2,570 | 2,600 | 221,000 |
| 1990/06/06 | 2,520 | 2,610 | 2,450 | 2,560 | 322,000 |
| 1990/06/05 | 2,530 | 2,530 | 2,500 | 2,500 | 188,000 |
| 1990/06/04 | 2,580 | 2,590 | 2,530 | 2,530 | 202,000 |
| 1990/06/01 | 2,590 | 2,670 | 2,550 | 2,580 | 379,000 |
| 1990/05/31 | 2,560 | 2,590 | 2,510 | 2,550 | 209,000 |
| 1990/05/30 | 2,510 | 2,600 | 2,510 | 2,600 | 340,000 |
| 1990/05/29 | 2,580 | 2,600 | 2,500 | 2,550 | 614,000 |
| 1990/05/28 | 2,630 | 2,710 | 2,620 | 2,620 | 647,000 |
| 1990/05/25 | 2,390 | 2,610 | 2,390 | 2,580 | 1,122,000 |
| 1990/05/24 | 2,350 | 2,390 | 2,350 | 2,390 | 115,000 |
| 1990/05/23 | 2,370 | 2,390 | 2,350 | 2,350 | 234,000 |
| 1990/05/22 | 2,390 | 2,390 | 2,300 | 2,350 | 318,000 |
| 1990/05/21 | 2,390 | 2,400 | 2,370 | 2,380 | 300,000 |
| 1990/05/18 | 2,290 | 2,360 | 2,270 | 2,330 | 397,000 |
| 1990/05/17 | 2,290 | 2,360 | 2,200 | 2,260 | 314,000 |
| 1990/05/16 | 2,370 | 2,370 | 2,250 | 2,300 | 758,000 |
| 1990/05/15 | 2,210 | 2,460 | 2,200 | 2,330 | 1,432,000 |
| 1990/05/14 | 2,050 | 2,190 | 2,050 | 2,170 | 722,000 |
| 1990/05/11 | 1,920 | 1,950 | 1,880 | 1,950 | 210,000 |
| 1990/05/10 | 1,890 | 1,940 | 1,860 | 1,860 | 190,000 |
| 1990/05/09 | 1,960 | 1,960 | 1,890 | 1,920 | 161,000 |
| 1990/05/08 | 1,900 | 1,950 | 1,890 | 1,930 | 276,000 |
| 1990/05/07 | 1,990 | 2,010 | 1,900 | 1,900 | 591,000 |
| 1990/05/02 | 1,820 | 1,940 | 1,820 | 1,900 | 614,000 |
| 1990/05/01 | 1,700 | 1,790 | 1,700 | 1,790 | 198,000 |
| 1990/04/27 | 1,700 | 1,700 | 1,680 | 1,680 | 161,000 |
| 1990/04/26 | 1,690 | 1,700 | 1,650 | 1,680 | 151,000 |
| 1990/04/25 | 1,650 | 1,700 | 1,630 | 1,660 | 172,000 |
| 1990/04/24 | 1,610 | 1,650 | 1,610 | 1,620 | 142,000 |
| 1990/04/23 | 1,660 | 1,660 | 1,590 | 1,640 | 162,000 |
| 1990/04/20 | 1,700 | 1,700 | 1,630 | 1,640 | 199,000 |
| 1990/04/19 | 1,710 | 1,710 | 1,630 | 1,670 | 382,000 |
| 1990/04/18 | 1,510 | 1,650 | 1,510 | 1,650 | 516,000 |
| 1990/04/17 | 1,590 | 1,650 | 1,530 | 1,530 | 479,000 |
| 1990/04/16 | 1,680 | 1,700 | 1,620 | 1,620 | 497,000 |
| 1990/04/13 | 1,690 | 1,770 | 1,680 | 1,740 | 806,000 |
| 1990/04/12 | 1,810 | 1,890 | 1,650 | 1,750 | 801,000 |
| 1990/04/11 | 1,880 | 1,950 | 1,780 | 1,840 | 1,052,000 |
| 1990/04/10 | 1,690 | 1,960 | 1,610 | 1,790 | 2,110,000 |
| 1990/04/09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,092,000 |
| 1990/04/06 | 1,460 | 1,460 | 1,460 | 1,460 | 602,000 |
| 1990/04/05 | 1,260 | 1,260 | 1,260 | 1,260 | 688,000 |
| 1990/04/04 | 1,460 | 1,460 | 1,460 | 1,460 | 437,000 |
| 1990/04/03 | 2,130 | 2,230 | 1,760 | 1,760 | 1,713,000 |
| 1990/04/02 | 2,220 | 2,260 | 2,160 | 2,160 | 723,000 |
| 1990/03/30 | 2,260 | 2,350 | 2,250 | 2,340 | 460,000 |
| 1990/03/29 | 2,400 | 2,540 | 2,280 | 2,380 | 680,000 |
| 1990/03/28 | 2,310 | 2,430 | 2,200 | 2,420 | 799,000 |
| 1990/03/27 | 2,130 | 2,330 | 2,020 | 2,330 | 1,145,000 |
| 1990/03/26 | 2,040 | 2,160 | 1,980 | 2,090 | 1,511,000 |
| 1990/03/23 | 2,530 | 2,600 | 2,160 | 2,200 | 1,458,000 |
| 1990/03/22 | 2,500 | 2,560 | 2,390 | 2,560 | 829,000 |
| 1990/03/20 | 2,760 | 2,860 | 2,480 | 2,650 | 936,000 |
| 1990/03/19 | 2,600 | 2,760 | 2,590 | 2,760 | 1,239,000 |
| 1990/03/16 | 3,290 | 3,300 | 2,940 | 2,960 | 1,399,000 |
| 1990/03/15 | 3,360 | 3,380 | 3,270 | 3,290 | 894,000 |
| 1990/03/14 | 3,300 | 3,380 | 3,290 | 3,330 | 745,000 |
| 1990/03/13 | 3,270 | 3,410 | 3,230 | 3,300 | 1,664,000 |
| 1990/03/12 | 3,290 | 3,360 | 3,260 | 3,260 | 2,482,000 |
| 1990/03/09 | 3,100 | 3,310 | 3,070 | 3,250 | 2,872,000 |
| 1990/03/08 | 2,950 | 3,080 | 2,930 | 3,060 | 1,087,000 |
| 1990/03/07 | 3,000 | 3,030 | 2,940 | 2,960 | 565,000 |
| 1990/03/06 | 2,980 | 3,090 | 2,970 | 3,000 | 1,752,000 |
| 1990/03/05 | 2,950 | 3,030 | 2,920 | 2,970 | 1,934,000 |
| 1990/03/02 | 2,800 | 2,960 | 2,770 | 2,950 | 2,343,000 |
| 1990/03/01 | 2,830 | 2,840 | 2,750 | 2,800 | 1,496,000 |
| 1990/02/28 | 2,570 | 2,840 | 2,550 | 2,800 | 2,449,000 |
| 1990/02/27 | 2,530 | 2,540 | 2,450 | 2,540 | 304,000 |
| 1990/02/26 | 2,570 | 2,570 | 2,360 | 2,500 | 377,000 |
| 1990/02/23 | 2,570 | 2,570 | 2,510 | 2,550 | 345,000 |
| 1990/02/22 | 2,540 | 2,550 | 2,490 | 2,550 | 264,000 |
| 1990/02/21 | 2,540 | 2,540 | 2,470 | 2,540 | 285,000 |
| 1990/02/20 | 2,500 | 2,550 | 2,490 | 2,540 | 288,000 |
| 1990/02/19 | 2,580 | 2,580 | 2,490 | 2,540 | 142,000 |
| 1990/02/16 | 2,530 | 2,580 | 2,500 | 2,580 | 187,000 |
| 1990/02/15 | 2,510 | 2,580 | 2,510 | 2,550 | 173,000 |
| 1990/02/14 | 2,520 | 2,550 | 2,480 | 2,550 | 192,000 |
| 1990/02/13 | 2,600 | 2,600 | 2,530 | 2,550 | 131,000 |
| 1990/02/09 | 2,570 | 2,580 | 2,510 | 2,580 | 257,000 |
| 1990/02/08 | 2,530 | 2,570 | 2,500 | 2,530 | 215,000 |
| 1990/02/07 | 2,500 | 2,580 | 2,460 | 2,570 | 359,000 |
| 1990/02/06 | 2,580 | 2,580 | 2,510 | 2,510 | 286,000 |
| 1990/02/05 | 2,580 | 2,610 | 2,530 | 2,560 | 350,000 |
| 1990/02/02 | 2,590 | 2,620 | 2,530 | 2,590 | 650,000 |
| 1990/02/01 | 2,500 | 2,560 | 2,500 | 2,560 | 309,000 |
| 1990/01/31 | 2,550 | 2,570 | 2,460 | 2,460 | 522,000 |
| 1990/01/30 | 2,660 | 2,670 | 2,510 | 2,510 | 1,416,000 |
| 1990/01/29 | 2,510 | 2,640 | 2,500 | 2,640 | 2,158,000 |
| 1990/01/26 | 2,440 | 2,540 | 2,400 | 2,480 | 974,000 |
| 1990/01/25 | 2,410 | 2,440 | 2,380 | 2,420 | 335,000 |
| 1990/01/24 | 2,410 | 2,410 | 2,350 | 2,400 | 259,000 |
| 1990/01/23 | 2,400 | 2,420 | 2,350 | 2,420 | 324,000 |
| 1990/01/22 | 2,390 | 2,420 | 2,380 | 2,390 | 436,000 |
| 1990/01/19 | 2,320 | 2,390 | 2,320 | 2,380 | 301,000 |
| 1990/01/18 | 2,310 | 2,370 | 2,290 | 2,320 | 148,000 |
| 1990/01/17 | 2,380 | 2,380 | 2,320 | 2,330 | 239,000 |
| 1990/01/16 | 2,350 | 2,400 | 2,310 | 2,310 | 228,000 |
| 1990/01/12 | 2,410 | 2,440 | 2,340 | 2,420 | 1,082,000 |
| 1990/01/11 | 2,360 | 2,380 | 2,310 | 2,380 | 581,000 |
| 1990/01/10 | 2,190 | 2,400 | 2,180 | 2,400 | 254,000 |
| 1990/01/09 | 2,200 | 2,230 | 2,180 | 2,210 | 221,000 |
| 1990/01/08 | 2,270 | 2,270 | 2,190 | 2,240 | 380,000 |
| 1990/01/05 | 2,260 | 2,280 | 2,180 | 2,270 | 205,000 |
| 1990/01/04 | 2,230 | 2,250 | 2,160 | 2,160 | 120,000 |