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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,430 | 1,440 | 1,400 | 1,440 | 249,000 |
| 1991/12/27 | 1,450 | 1,470 | 1,390 | 1,400 | 269,000 |
| 1991/12/26 | 1,440 | 1,450 | 1,420 | 1,440 | 273,000 |
| 1991/12/25 | 1,370 | 1,430 | 1,370 | 1,420 | 284,000 |
| 1991/12/24 | 1,390 | 1,390 | 1,310 | 1,360 | 135,000 |
| 1991/12/20 | 1,390 | 1,390 | 1,330 | 1,350 | 103,000 |
| 1991/12/19 | 1,380 | 1,400 | 1,350 | 1,350 | 151,000 |
| 1991/12/18 | 1,360 | 1,400 | 1,350 | 1,400 | 181,000 |
| 1991/12/17 | 1,420 | 1,430 | 1,370 | 1,370 | 117,000 |
| 1991/12/16 | 1,400 | 1,430 | 1,350 | 1,380 | 182,000 |
| 1991/12/13 | 1,340 | 1,410 | 1,320 | 1,390 | 1,609,000 |
| 1991/12/12 | 1,260 | 1,320 | 1,250 | 1,260 | 240,000 |
| 1991/12/11 | 1,280 | 1,280 | 1,220 | 1,230 | 500,000 |
| 1991/12/10 | 1,310 | 1,330 | 1,290 | 1,290 | 163,000 |
| 1991/12/09 | 1,370 | 1,380 | 1,330 | 1,330 | 39,000 |
| 1991/12/06 | 1,390 | 1,400 | 1,380 | 1,390 | 122,000 |
| 1991/12/05 | 1,380 | 1,390 | 1,360 | 1,370 | 97,000 |
| 1991/12/04 | 1,310 | 1,390 | 1,310 | 1,390 | 102,000 |
| 1991/12/03 | 1,300 | 1,350 | 1,280 | 1,350 | 234,000 |
| 1991/12/02 | 1,300 | 1,310 | 1,280 | 1,280 | 190,000 |
| 1991/11/29 | 1,350 | 1,370 | 1,320 | 1,350 | 83,000 |
| 1991/11/28 | 1,310 | 1,350 | 1,290 | 1,320 | 159,000 |
| 1991/11/27 | 1,360 | 1,380 | 1,320 | 1,320 | 88,000 |
| 1991/11/26 | 1,360 | 1,360 | 1,320 | 1,330 | 121,000 |
| 1991/11/25 | 1,360 | 1,370 | 1,300 | 1,300 | 175,000 |
| 1991/11/22 | 1,390 | 1,400 | 1,370 | 1,390 | 106,000 |
| 1991/11/21 | 1,370 | 1,410 | 1,370 | 1,390 | 176,000 |
| 1991/11/20 | 1,400 | 1,420 | 1,370 | 1,370 | 360,000 |
| 1991/11/19 | 1,460 | 1,500 | 1,420 | 1,420 | 227,000 |
| 1991/11/18 | 1,470 | 1,500 | 1,430 | 1,440 | 299,000 |
| 1991/11/15 | 1,530 | 1,540 | 1,520 | 1,520 | 211,000 |
| 1991/11/14 | 1,520 | 1,560 | 1,520 | 1,540 | 145,000 |
| 1991/11/13 | 1,590 | 1,600 | 1,540 | 1,540 | 135,000 |
| 1991/11/12 | 1,530 | 1,590 | 1,510 | 1,590 | 196,000 |
| 1991/11/11 | 1,540 | 1,560 | 1,510 | 1,510 | 90,000 |
| 1991/11/08 | 1,570 | 1,590 | 1,560 | 1,560 | 189,000 |
| 1991/11/07 | 1,550 | 1,600 | 1,540 | 1,550 | 223,000 |
| 1991/11/06 | 1,570 | 1,580 | 1,540 | 1,560 | 203,000 |
| 1991/11/05 | 1,620 | 1,660 | 1,600 | 1,600 | 176,000 |
| 1991/11/01 | 1,630 | 1,670 | 1,620 | 1,650 | 352,000 |
| 1991/10/31 | 1,670 | 1,680 | 1,620 | 1,650 | 629,000 |
| 1991/10/30 | 1,650 | 1,720 | 1,630 | 1,630 | 1,052,000 |
| 1991/10/29 | 1,570 | 1,590 | 1,560 | 1,580 | 566,000 |
| 1991/10/28 | 1,520 | 1,540 | 1,500 | 1,530 | 200,000 |
| 1991/10/25 | 1,500 | 1,540 | 1,500 | 1,530 | 193,000 |
| 1991/10/24 | 1,530 | 1,540 | 1,510 | 1,520 | 326,000 |
| 1991/10/23 | 1,480 | 1,480 | 1,460 | 1,480 | 175,000 |
| 1991/10/22 | 1,560 | 1,560 | 1,500 | 1,510 | 433,000 |
| 1991/10/21 | 1,460 | 1,540 | 1,450 | 1,540 | 497,000 |
| 1991/10/18 | 1,450 | 1,450 | 1,420 | 1,450 | 250,000 |
| 1991/10/17 | 1,400 | 1,450 | 1,400 | 1,400 | 143,000 |
| 1991/10/16 | 1,450 | 1,450 | 1,400 | 1,400 | 119,000 |
| 1991/10/15 | 1,440 | 1,450 | 1,420 | 1,450 | 171,000 |
| 1991/10/14 | 1,430 | 1,440 | 1,400 | 1,400 | 73,000 |
| 1991/10/11 | 1,390 | 1,420 | 1,380 | 1,390 | 113,000 |
| 1991/10/09 | 1,400 | 1,460 | 1,390 | 1,460 | 308,000 |
| 1991/10/08 | 1,410 | 1,430 | 1,390 | 1,390 | 86,000 |
| 1991/10/07 | 1,410 | 1,440 | 1,410 | 1,430 | 34,000 |
| 1991/10/04 | 1,410 | 1,440 | 1,400 | 1,440 | 235,000 |
| 1991/10/03 | 1,380 | 1,450 | 1,380 | 1,450 | 336,000 |
| 1991/10/02 | 1,410 | 1,430 | 1,400 | 1,420 | 210,000 |
| 1991/10/01 | 1,410 | 1,470 | 1,390 | 1,450 | 338,000 |
| 1991/09/30 | 1,390 | 1,430 | 1,380 | 1,390 | 245,000 |
| 1991/09/27 | 1,440 | 1,480 | 1,430 | 1,430 | 387,000 |
| 1991/09/26 | 1,470 | 1,470 | 1,430 | 1,460 | 339,000 |
| 1991/09/25 | 1,440 | 1,450 | 1,430 | 1,450 | 310,000 |
| 1991/09/24 | 1,400 | 1,450 | 1,380 | 1,400 | 440,000 |
| 1991/09/20 | 1,550 | 1,650 | 1,400 | 1,400 | 2,386,000 |
| 1991/09/19 | 1,450 | 1,550 | 1,370 | 1,530 | 2,502,000 |
| 1991/09/18 | 1,320 | 1,350 | 1,290 | 1,350 | 1,280,000 |
| 1991/09/17 | 1,210 | 1,250 | 1,150 | 1,150 | 657,000 |
| 1991/09/13 | 1,110 | 1,140 | 1,110 | 1,110 | 2,041,000 |
| 1991/09/12 | 1,100 | 1,120 | 1,090 | 1,090 | 197,000 |
| 1991/09/11 | 1,080 | 1,110 | 1,070 | 1,100 | 153,000 |
| 1991/09/10 | 1,090 | 1,100 | 1,080 | 1,080 | 244,000 |
| 1991/09/09 | 1,110 | 1,120 | 1,090 | 1,090 | 162,000 |
| 1991/09/06 | 1,110 | 1,140 | 1,100 | 1,100 | 254,000 |
| 1991/09/05 | 1,090 | 1,120 | 1,090 | 1,100 | 318,000 |
| 1991/09/04 | 1,100 | 1,110 | 1,090 | 1,090 | 154,000 |
| 1991/09/03 | 1,130 | 1,140 | 1,100 | 1,100 | 119,000 |
| 1991/09/02 | 1,120 | 1,150 | 1,100 | 1,120 | 114,000 |
| 1991/08/30 | 1,120 | 1,160 | 1,110 | 1,110 | 94,000 |
| 1991/08/29 | 1,120 | 1,140 | 1,110 | 1,110 | 103,000 |
| 1991/08/28 | 1,110 | 1,130 | 1,090 | 1,090 | 178,000 |
| 1991/08/27 | 1,090 | 1,140 | 1,090 | 1,110 | 109,000 |
| 1991/08/26 | 1,110 | 1,120 | 1,080 | 1,110 | 174,000 |
| 1991/08/23 | 1,150 | 1,160 | 1,100 | 1,100 | 165,000 |
| 1991/08/22 | 1,160 | 1,170 | 1,150 | 1,150 | 209,000 |
| 1991/08/21 | 1,120 | 1,160 | 1,090 | 1,090 | 170,000 |
| 1991/08/20 | 1,140 | 1,150 | 1,090 | 1,090 | 258,000 |
| 1991/08/19 | 1,190 | 1,190 | 1,070 | 1,100 | 439,000 |
| 1991/08/16 | 1,220 | 1,220 | 1,210 | 1,210 | 108,000 |
| 1991/08/15 | 1,230 | 1,240 | 1,210 | 1,220 | 95,000 |
| 1991/08/14 | 1,220 | 1,250 | 1,210 | 1,250 | 203,000 |
| 1991/08/13 | 1,220 | 1,230 | 1,200 | 1,200 | 208,000 |
| 1991/08/12 | 1,250 | 1,260 | 1,230 | 1,240 | 201,000 |
| 1991/08/09 | 1,270 | 1,280 | 1,250 | 1,260 | 180,000 |
| 1991/08/08 | 1,270 | 1,300 | 1,260 | 1,260 | 806,000 |
| 1991/08/07 | 1,230 | 1,260 | 1,220 | 1,260 | 455,000 |
| 1991/08/06 | 1,220 | 1,240 | 1,180 | 1,190 | 84,000 |
| 1991/08/05 | 1,240 | 1,260 | 1,230 | 1,240 | 387,000 |
| 1991/08/02 | 1,210 | 1,230 | 1,200 | 1,220 | 133,000 |
| 1991/08/01 | 1,220 | 1,230 | 1,170 | 1,230 | 166,000 |
| 1991/07/31 | 1,220 | 1,230 | 1,190 | 1,200 | 123,000 |
| 1991/07/30 | 1,200 | 1,230 | 1,180 | 1,180 | 211,000 |
| 1991/07/29 | 1,220 | 1,220 | 1,160 | 1,160 | 129,000 |
| 1991/07/26 | 1,190 | 1,230 | 1,170 | 1,200 | 189,000 |
| 1991/07/25 | 1,190 | 1,210 | 1,180 | 1,190 | 233,000 |
| 1991/07/24 | 1,180 | 1,200 | 1,150 | 1,200 | 158,000 |
| 1991/07/23 | 1,150 | 1,160 | 1,110 | 1,120 | 165,000 |
| 1991/07/22 | 1,200 | 1,200 | 1,150 | 1,150 | 101,000 |
| 1991/07/19 | 1,180 | 1,180 | 1,150 | 1,160 | 129,000 |
| 1991/07/18 | 1,190 | 1,190 | 1,120 | 1,160 | 256,000 |
| 1991/07/17 | 1,170 | 1,240 | 1,160 | 1,170 | 434,000 |
| 1991/07/16 | 1,150 | 1,180 | 1,130 | 1,150 | 222,000 |
| 1991/07/15 | 1,100 | 1,130 | 1,100 | 1,110 | 181,000 |
| 1991/07/12 | 1,000 | 1,110 | 1,000 | 1,060 | 154,000 |
| 1991/07/11 | 1,050 | 1,070 | 1,000 | 1,000 | 219,000 |
| 1991/07/10 | 1,000 | 1,050 | 990 | 1,030 | 232,000 |
| 1991/07/09 | 980 | 991 | 930 | 990 | 429,000 |
| 1991/07/08 | 1,090 | 1,130 | 980 | 980 | 523,000 |
| 1991/07/05 | 1,140 | 1,140 | 1,100 | 1,100 | 146,000 |
| 1991/07/04 | 1,110 | 1,170 | 1,080 | 1,100 | 251,000 |
| 1991/07/03 | 1,170 | 1,170 | 1,120 | 1,130 | 180,000 |
| 1991/07/02 | 1,180 | 1,200 | 1,180 | 1,180 | 163,000 |
| 1991/07/01 | 1,140 | 1,180 | 1,120 | 1,140 | 302,000 |
| 1991/06/28 | 1,220 | 1,230 | 1,120 | 1,120 | 234,000 |
| 1991/06/27 | 1,250 | 1,260 | 1,180 | 1,210 | 275,000 |
| 1991/06/26 | 1,290 | 1,290 | 1,260 | 1,260 | 93,000 |
| 1991/06/25 | 1,250 | 1,280 | 1,250 | 1,260 | 123,000 |
| 1991/06/24 | 1,270 | 1,290 | 1,260 | 1,260 | 86,000 |
| 1991/06/21 | 1,300 | 1,310 | 1,270 | 1,300 | 164,000 |
| 1991/06/20 | 1,290 | 1,300 | 1,260 | 1,300 | 297,000 |
| 1991/06/19 | 1,280 | 1,290 | 1,260 | 1,290 | 275,000 |
| 1991/06/18 | 1,270 | 1,300 | 1,270 | 1,280 | 93,000 |
| 1991/06/17 | 1,270 | 1,290 | 1,270 | 1,270 | 62,000 |
| 1991/06/14 | 1,310 | 1,310 | 1,250 | 1,250 | 2,420,000 |
| 1991/06/13 | 1,240 | 1,250 | 1,210 | 1,250 | 226,000 |
| 1991/06/12 | 1,270 | 1,290 | 1,240 | 1,250 | 287,000 |
| 1991/06/11 | 1,260 | 1,280 | 1,260 | 1,260 | 120,000 |
| 1991/06/10 | 1,280 | 1,290 | 1,250 | 1,270 | 69,000 |
| 1991/06/07 | 1,270 | 1,300 | 1,260 | 1,260 | 100,000 |
| 1991/06/06 | 1,280 | 1,290 | 1,260 | 1,260 | 77,000 |
| 1991/06/05 | 1,280 | 1,300 | 1,270 | 1,270 | 95,000 |
| 1991/06/04 | 1,270 | 1,300 | 1,260 | 1,260 | 119,000 |
| 1991/06/03 | 1,320 | 1,320 | 1,270 | 1,300 | 137,000 |
| 1991/05/31 | 1,310 | 1,320 | 1,260 | 1,280 | 286,000 |
| 1991/05/30 | 1,280 | 1,310 | 1,270 | 1,300 | 139,000 |
| 1991/05/29 | 1,290 | 1,300 | 1,250 | 1,260 | 156,000 |
| 1991/05/28 | 1,280 | 1,290 | 1,250 | 1,250 | 65,000 |
| 1991/05/27 | 1,270 | 1,280 | 1,250 | 1,280 | 52,000 |
| 1991/05/24 | 1,290 | 1,290 | 1,250 | 1,250 | 91,000 |
| 1991/05/23 | 1,250 | 1,290 | 1,250 | 1,270 | 77,000 |
| 1991/05/22 | 1,260 | 1,270 | 1,230 | 1,230 | 94,000 |
| 1991/05/21 | 1,250 | 1,280 | 1,230 | 1,240 | 140,000 |
| 1991/05/20 | 1,270 | 1,270 | 1,220 | 1,270 | 127,000 |
| 1991/05/17 | 1,250 | 1,250 | 1,220 | 1,230 | 111,000 |
| 1991/05/16 | 1,260 | 1,270 | 1,210 | 1,210 | 182,000 |
| 1991/05/15 | 1,270 | 1,300 | 1,260 | 1,260 | 134,000 |
| 1991/05/14 | 1,310 | 1,310 | 1,270 | 1,270 | 137,000 |
| 1991/05/13 | 1,290 | 1,310 | 1,280 | 1,290 | 148,000 |
| 1991/05/10 | 1,290 | 1,300 | 1,270 | 1,270 | 98,000 |
| 1991/05/09 | 1,290 | 1,310 | 1,260 | 1,300 | 324,000 |
| 1991/05/08 | 1,260 | 1,290 | 1,260 | 1,280 | 110,000 |
| 1991/05/07 | 1,270 | 1,280 | 1,260 | 1,260 | 38,000 |
| 1991/05/02 | 1,270 | 1,290 | 1,250 | 1,250 | 145,000 |
| 1991/05/01 | 1,260 | 1,270 | 1,250 | 1,250 | 106,000 |
| 1991/04/30 | 1,270 | 1,290 | 1,250 | 1,250 | 90,000 |
| 1991/04/26 | 1,290 | 1,290 | 1,250 | 1,280 | 151,000 |
| 1991/04/25 | 1,290 | 1,300 | 1,260 | 1,260 | 121,000 |
| 1991/04/24 | 1,300 | 1,300 | 1,260 | 1,270 | 122,000 |
| 1991/04/23 | 1,260 | 1,310 | 1,250 | 1,310 | 271,000 |
| 1991/04/22 | 1,260 | 1,290 | 1,250 | 1,260 | 74,000 |
| 1991/04/19 | 1,260 | 1,280 | 1,250 | 1,250 | 62,000 |
| 1991/04/18 | 1,290 | 1,290 | 1,260 | 1,270 | 85,000 |
| 1991/04/17 | 1,290 | 1,320 | 1,280 | 1,290 | 207,000 |
| 1991/04/16 | 1,310 | 1,310 | 1,260 | 1,260 | 152,000 |
| 1991/04/15 | 1,310 | 1,320 | 1,290 | 1,300 | 120,000 |
| 1991/04/12 | 1,260 | 1,290 | 1,250 | 1,290 | 62,000 |
| 1991/04/11 | 1,260 | 1,280 | 1,250 | 1,280 | 146,000 |
| 1991/04/10 | 1,250 | 1,280 | 1,250 | 1,280 | 88,000 |
| 1991/04/09 | 1,230 | 1,270 | 1,230 | 1,250 | 172,000 |
| 1991/04/08 | 1,290 | 1,290 | 1,250 | 1,250 | 74,000 |
| 1991/04/05 | 1,270 | 1,290 | 1,260 | 1,270 | 101,000 |
| 1991/04/04 | 1,290 | 1,300 | 1,270 | 1,290 | 95,000 |
| 1991/04/03 | 1,300 | 1,310 | 1,290 | 1,310 | 111,000 |
| 1991/04/02 | 1,270 | 1,300 | 1,250 | 1,260 | 182,000 |
| 1991/04/01 | 1,280 | 1,300 | 1,260 | 1,270 | 200,000 |
| 1991/03/29 | 1,310 | 1,340 | 1,260 | 1,340 | 133,000 |
| 1991/03/28 | 1,250 | 1,320 | 1,240 | 1,290 | 201,000 |
| 1991/03/27 | 1,320 | 1,340 | 1,240 | 1,270 | 120,000 |
| 1991/03/26 | 1,390 | 1,390 | 1,310 | 1,320 | 128,000 |
| 1991/03/25 | 1,350 | 1,390 | 1,340 | 1,380 | 388,000 |
| 1991/03/22 | 1,250 | 1,350 | 1,250 | 1,320 | 345,000 |
| 1991/03/20 | 1,300 | 1,300 | 1,260 | 1,270 | 182,000 |
| 1991/03/19 | 1,300 | 1,320 | 1,290 | 1,290 | 167,000 |
| 1991/03/18 | 1,320 | 1,320 | 1,290 | 1,320 | 138,000 |
| 1991/03/15 | 1,260 | 1,320 | 1,240 | 1,290 | 221,000 |
| 1991/03/14 | 1,280 | 1,300 | 1,240 | 1,260 | 316,000 |
| 1991/03/13 | 1,240 | 1,270 | 1,230 | 1,260 | 215,000 |
| 1991/03/12 | 1,240 | 1,260 | 1,240 | 1,260 | 173,000 |
| 1991/03/11 | 1,290 | 1,290 | 1,220 | 1,220 | 247,000 |
| 1991/03/08 | 1,260 | 1,280 | 1,230 | 1,280 | 1,388,000 |
| 1991/03/07 | 1,260 | 1,260 | 1,210 | 1,240 | 147,000 |
| 1991/03/06 | 1,280 | 1,280 | 1,230 | 1,270 | 313,000 |
| 1991/03/05 | 1,290 | 1,300 | 1,200 | 1,240 | 130,000 |
| 1991/03/04 | 1,170 | 1,280 | 1,170 | 1,270 | 204,000 |
| 1991/03/01 | 1,250 | 1,260 | 1,190 | 1,190 | 212,000 |
| 1991/02/28 | 1,300 | 1,310 | 1,260 | 1,260 | 212,000 |
| 1991/02/27 | 1,310 | 1,330 | 1,290 | 1,300 | 103,000 |
| 1991/02/26 | 1,300 | 1,370 | 1,300 | 1,360 | 203,000 |
| 1991/02/25 | 1,350 | 1,380 | 1,310 | 1,320 | 225,000 |
| 1991/02/22 | 1,310 | 1,370 | 1,310 | 1,370 | 155,000 |
| 1991/02/21 | 1,350 | 1,400 | 1,310 | 1,310 | 171,000 |
| 1991/02/20 | 1,340 | 1,380 | 1,340 | 1,360 | 150,000 |
| 1991/02/19 | 1,400 | 1,450 | 1,360 | 1,360 | 457,000 |
| 1991/02/18 | 1,430 | 1,430 | 1,360 | 1,400 | 138,000 |
| 1991/02/15 | 1,350 | 1,390 | 1,330 | 1,390 | 354,000 |
| 1991/02/14 | 1,440 | 1,460 | 1,400 | 1,400 | 396,000 |
| 1991/02/13 | 1,340 | 1,420 | 1,340 | 1,400 | 465,000 |
| 1991/02/12 | 1,330 | 1,350 | 1,300 | 1,330 | 332,000 |
| 1991/02/08 | 1,260 | 1,330 | 1,240 | 1,290 | 435,000 |
| 1991/02/07 | 1,320 | 1,320 | 1,260 | 1,270 | 170,000 |
| 1991/02/06 | 1,290 | 1,330 | 1,250 | 1,300 | 397,000 |
| 1991/02/05 | 1,150 | 1,270 | 1,150 | 1,270 | 311,000 |
| 1991/02/04 | 1,130 | 1,130 | 1,100 | 1,130 | 89,000 |
| 1991/02/01 | 1,120 | 1,120 | 1,070 | 1,120 | 98,000 |
| 1991/01/31 | 1,140 | 1,140 | 1,090 | 1,120 | 168,000 |
| 1991/01/30 | 1,090 | 1,100 | 1,070 | 1,080 | 119,000 |
| 1991/01/29 | 1,090 | 1,090 | 1,070 | 1,070 | 67,000 |
| 1991/01/28 | 1,080 | 1,090 | 1,060 | 1,090 | 88,000 |
| 1991/01/25 | 1,080 | 1,090 | 1,050 | 1,090 | 214,000 |
| 1991/01/24 | 1,080 | 1,080 | 1,040 | 1,050 | 246,000 |
| 1991/01/23 | 1,050 | 1,100 | 1,030 | 1,070 | 144,000 |
| 1991/01/22 | 1,090 | 1,100 | 1,050 | 1,050 | 97,000 |
| 1991/01/21 | 1,110 | 1,110 | 1,070 | 1,100 | 109,000 |
| 1991/01/18 | 1,090 | 1,150 | 1,050 | 1,110 | 412,000 |
| 1991/01/17 | 985 | 1,050 | 985 | 1,050 | 132,000 |
| 1991/01/16 | 990 | 1,020 | 990 | 995 | 135,000 |
| 1991/01/14 | 1,020 | 1,050 | 1,020 | 1,050 | 82,000 |
| 1991/01/11 | 1,010 | 1,080 | 1,000 | 1,040 | 151,000 |
| 1991/01/10 | 970 | 1,020 | 970 | 1,000 | 183,000 |
| 1991/01/09 | 989 | 993 | 956 | 990 | 218,000 |
| 1991/01/08 | 1,050 | 1,060 | 990 | 992 | 332,000 |
| 1991/01/07 | 1,110 | 1,140 | 1,090 | 1,090 | 144,000 |
| 1991/01/04 | 1,100 | 1,150 | 1,100 | 1,150 | 142,000 |