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
1992/12/30 823 830 802 804 106,000
1992/12/29 812 829 812 829 170,000
1992/12/28 841 850 810 819 172,000
1992/12/25 843 855 841 841 58,000
1992/12/24 859 862 845 846 65,000
1992/12/22 842 859 842 859 114,000
1992/12/21 870 870 860 861 132,000
1992/12/18 888 888 865 870 93,000
1992/12/17 842 880 841 870 177,000
1992/12/16 888 891 841 841 162,000
1992/12/15 855 891 855 891 146,000
1992/12/14 862 870 858 870 149,000
1992/12/11 878 884 862 862 972,000
1992/12/10 891 893 888 888 143,000
1992/12/09 899 899 891 891 166,000
1992/12/08 889 901 878 893 95,000
1992/12/07 895 895 878 879 100,000
1992/12/04 895 900 881 895 159,000
1992/12/03 893 911 875 905 325,000
1992/12/02 861 885 860 883 120,000
1992/12/01 895 899 861 861 172,000
1992/11/30 890 895 881 895 94,000
1992/11/27 870 890 870 885 169,000
1992/11/26 868 890 868 890 240,000
1992/11/25 875 880 870 875 136,000
1992/11/24 879 880 870 875 165,000
1992/11/20 850 869 844 861 216,000
1992/11/19 851 863 840 845 329,000
1992/11/18 805 861 801 850 268,000
1992/11/17 807 811 790 811 195,000
1992/11/16 796 810 782 810 88,000
1992/11/13 791 800 782 796 715,000
1992/11/12 800 800 784 791 267,000
1992/11/11 803 815 802 815 199,000
1992/11/10 820 820 801 802 162,000
1992/11/09 847 850 810 810 96,000
1992/11/06 857 858 847 857 104,000
1992/11/05 857 858 846 857 98,000
1992/11/04 831 860 831 859 53,000
1992/11/02 810 831 810 831 102,000
1992/10/30 831 831 812 817 146,000
1992/10/29 841 845 833 835 78,000
1992/10/28 870 875 859 859 122,000
1992/10/27 863 870 859 859 103,000
1992/10/26 870 870 862 862 90,000
1992/10/23 862 866 854 865 83,000
1992/10/22 839 873 839 842 267,000
1992/10/21 828 850 826 849 167,000
1992/10/20 832 840 825 826 370,000
1992/10/19 840 856 801 812 213,000
1992/10/16 880 880 860 870 205,000
1992/10/15 855 870 852 870 129,000
1992/10/14 870 870 855 855 268,000
1992/10/13 845 860 844 855 191,000
1992/10/12 805 825 805 825 167,000
1992/10/09 815 824 795 804 1,395,000
1992/10/08 812 828 812 815 112,000
1992/10/07 855 860 810 811 146,000
1992/10/06 842 860 810 845 230,000
1992/10/05 847 851 836 843 187,000
1992/10/02 861 888 855 856 175,000
1992/10/01 855 864 835 835 367,000
1992/09/30 909 909 885 885 146,000
1992/09/29 902 906 878 891 131,000
1992/09/28 928 935 900 900 117,000
1992/09/25 942 945 928 928 196,000
1992/09/24 915 948 914 948 419,000
1992/09/22 892 915 883 895 204,000
1992/09/21 917 917 882 882 243,000
1992/09/18 888 900 871 900 198,000
1992/09/17 849 890 849 887 163,000
1992/09/16 855 870 847 870 212,000
1992/09/14 869 895 861 885 149,000
1992/09/11 898 908 851 851 1,229,000
1992/09/10 885 920 885 908 600,000
1992/09/09 853 900 853 895 318,000
1992/09/08 877 900 863 863 319,000
1992/09/07 883 900 876 878 296,000
1992/09/04 888 900 863 863 474,000
1992/09/03 844 888 820 888 349,000
1992/09/02 833 848 830 844 194,000
1992/09/01 860 865 840 850 362,000
1992/08/31 800 850 800 840 388,000
1992/08/28 810 850 799 800 432,000
1992/08/27 785 820 785 820 425,000
1992/08/26 775 800 765 790 160,000
1992/08/25 745 793 745 780 186,000
1992/08/24 765 820 755 765 496,000
1992/08/21 737 755 725 745 176,000
1992/08/20 698 750 683 707 213,000
1992/08/19 652 697 650 678 231,000
1992/08/18 679 688 651 651 125,000
1992/08/17 710 714 696 699 68,000
1992/08/14 651 700 651 685 525,000
1992/08/13 674 690 664 670 152,000
1992/08/12 650 664 641 664 255,000
1992/08/11 683 695 650 654 158,000
1992/08/10 688 690 665 683 177,000
1992/08/07 740 750 716 718 121,000
1992/08/06 755 770 735 760 150,000
1992/08/05 750 759 740 755 147,000
1992/08/04 728 755 721 721 126,000
1992/08/03 735 760 726 734 69,000
1992/07/31 740 764 730 755 220,000
1992/07/30 710 739 705 734 196,000
1992/07/29 720 724 698 700 230,000
1992/07/28 696 729 696 710 170,000
1992/07/27 747 751 703 706 358,000
1992/07/24 753 760 716 717 357,000
1992/07/23 705 763 701 763 249,000
1992/07/22 750 760 723 725 473,000
1992/07/21 724 759 722 755 213,000
1992/07/20 751 751 724 731 189,000
1992/07/17 810 810 753 757 194,000
1992/07/16 800 810 800 800 161,000
1992/07/15 797 820 796 800 192,000
1992/07/14 802 810 794 796 243,000
1992/07/13 772 811 771 802 190,000
1992/07/10 789 789 770 772 552,000
1992/07/09 772 780 772 779 137,000
1992/07/08 732 747 725 747 104,000
1992/07/07 774 774 736 741 100,000
1992/07/06 785 785 772 772 75,000
1992/07/03 770 790 770 775 188,000
1992/07/02 760 780 752 780 246,000
1992/07/01 723 750 715 750 122,000
1992/06/30 739 745 725 733 227,000
1992/06/29 730 730 715 729 129,000
1992/06/26 765 766 716 720 250,000
1992/06/25 731 755 715 755 149,000
1992/06/24 763 764 730 730 211,000
1992/06/23 721 749 715 744 209,000
1992/06/22 774 781 720 721 484,000
1992/06/19 750 765 745 759 188,000
1992/06/18 735 759 720 720 529,000
1992/06/17 793 793 765 765 354,000
1992/06/16 804 825 804 823 317,000
1992/06/15 849 849 824 824 331,000
1992/06/12 864 880 852 852 2,023,000
1992/06/11 871 895 869 874 152,000
1992/06/10 890 900 872 872 214,000
1992/06/09 858 884 858 884 57,000
1992/06/08 880 880 847 859 208,000
1992/06/05 882 886 872 882 129,000
1992/06/04 905 905 875 882 178,000
1992/06/03 919 919 909 918 135,000
1992/06/02 880 910 872 909 119,000
1992/06/01 923 923 870 870 134,000
1992/05/29 900 911 891 903 114,000
1992/05/28 860 897 850 894 145,000
1992/05/27 875 878 850 870 329,000
1992/05/26 900 930 890 890 186,000
1992/05/25 875 900 875 900 120,000
1992/05/22 936 936 885 885 205,000
1992/05/21 920 948 920 945 145,000
1992/05/20 944 950 934 940 115,000
1992/05/19 950 951 925 934 182,000
1992/05/18 910 930 910 922 170,000
1992/05/15 930 940 868 870 240,000
1992/05/14 978 980 950 950 340,000
1992/05/13 951 975 940 970 350,000
1992/05/12 930 980 929 951 646,000
1992/05/11 884 910 883 908 508,000
1992/05/08 865 866 850 864 397,000
1992/05/07 830 865 792 835 523,000
1992/05/06 770 830 770 828 232,000
1992/05/01 761 784 760 770 149,000
1992/04/30 811 811 755 770 266,000
1992/04/28 787 814 781 806 121,000
1992/04/27 778 800 778 780 127,000
1992/04/24 789 800 745 798 398,000
1992/04/23 735 779 735 779 209,000
1992/04/22 765 775 700 725 443,000
1992/04/21 795 807 755 762 521,000
1992/04/20 872 872 810 810 331,000
1992/04/17 890 890 849 852 305,000
1992/04/16 920 925 886 910 257,000
1992/04/15 910 940 910 911 237,000
1992/04/14 860 880 819 879 471,000
1992/04/13 935 935 880 880 261,000
1992/04/10 890 931 890 925 266,000
1992/04/09 890 940 870 870 288,000
1992/04/08 951 951 900 900 356,000
1992/04/07 1,060 1,060 971 971 227,000
1992/04/06 1,040 1,060 1,030 1,050 203,000
1992/04/03 1,050 1,100 998 1,100 330,000
1992/04/02 1,090 1,100 985 1,030 446,000
1992/04/01 1,140 1,170 1,000 1,050 268,000
1992/03/31 1,230 1,230 1,150 1,160 102,000
1992/03/30 1,150 1,210 1,150 1,190 228,000
1992/03/27 1,160 1,190 1,160 1,170 184,000
1992/03/26 1,280 1,280 1,210 1,220 59,000
1992/03/25 1,230 1,260 1,210 1,260 203,000
1992/03/24 1,250 1,250 1,220 1,220 167,000
1992/03/23 1,260 1,270 1,250 1,260 172,000
1992/03/19 1,250 1,270 1,230 1,260 518,000
1992/03/18 1,270 1,280 1,230 1,280 315,000
1992/03/17 1,240 1,270 1,210 1,260 274,000
1992/03/16 1,290 1,290 1,210 1,210 230,000
1992/03/13 1,320 1,340 1,300 1,300 1,531,000
1992/03/12 1,330 1,350 1,310 1,340 124,000
1992/03/11 1,350 1,350 1,320 1,330 122,000
1992/03/10 1,320 1,350 1,290 1,350 91,000
1992/03/09 1,330 1,330 1,280 1,300 47,000
1992/03/06 1,280 1,310 1,270 1,310 94,000
1992/03/05 1,290 1,310 1,280 1,280 200,000
1992/03/04 1,300 1,320 1,290 1,300 138,000
1992/03/03 1,360 1,360 1,300 1,300 111,000
1992/03/02 1,360 1,360 1,350 1,350 55,000
1992/02/28 1,330 1,350 1,330 1,340 79,000
1992/02/27 1,360 1,370 1,330 1,330 93,000
1992/02/26 1,310 1,350 1,300 1,350 109,000
1992/02/25 1,270 1,320 1,260 1,310 70,000
1992/02/24 1,340 1,340 1,250 1,290 85,000
1992/02/21 1,290 1,320 1,270 1,320 114,000
1992/02/20 1,270 1,300 1,250 1,270 153,000
1992/02/19 1,250 1,280 1,240 1,250 136,000
1992/02/18 1,290 1,310 1,250 1,270 83,000
1992/02/17 1,230 1,320 1,220 1,310 137,000
1992/02/14 1,290 1,310 1,230 1,230 152,000
1992/02/13 1,300 1,320 1,290 1,290 203,000
1992/02/12 1,300 1,310 1,290 1,300 77,000
1992/02/10 1,340 1,340 1,310 1,310 64,000
1992/02/07 1,360 1,370 1,340 1,350 172,000
1992/02/06 1,310 1,370 1,310 1,320 225,000
1992/02/05 1,290 1,320 1,290 1,300 132,000
1992/02/04 1,300 1,330 1,300 1,310 170,000
1992/02/03 1,330 1,360 1,290 1,360 197,000
1992/01/31 1,300 1,350 1,270 1,290 198,000
1992/01/30 1,240 1,270 1,220 1,260 135,000
1992/01/29 1,270 1,270 1,210 1,230 108,000
1992/01/28 1,180 1,260 1,170 1,260 141,000
1992/01/27 1,170 1,190 1,160 1,180 61,000
1992/01/24 1,210 1,240 1,160 1,170 144,000
1992/01/23 1,250 1,270 1,210 1,220 129,000
1992/01/22 1,150 1,250 1,150 1,250 249,000
1992/01/21 1,180 1,230 1,130 1,190 238,000
1992/01/20 1,260 1,260 1,150 1,170 259,000
1992/01/17 1,310 1,310 1,250 1,250 243,000
1992/01/16 1,370 1,370 1,270 1,310 180,000
1992/01/14 1,320 1,370 1,320 1,330 129,000
1992/01/13 1,350 1,370 1,330 1,330 199,000
1992/01/10 1,400 1,430 1,370 1,410 346,000
1992/01/09 1,430 1,460 1,410 1,410 141,000
1992/01/08 1,460 1,470 1,400 1,470 107,000
1992/01/07 1,500 1,500 1,450 1,480 193,000
1992/01/06 1,490 1,500 1,460 1,500 135,000

このページの先頭へ