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
1993/12/30 625 650 622 649 35,000
1993/12/29 613 631 610 628 101,000
1993/12/28 606 617 606 607 67,000
1993/12/27 592 608 592 605 144,000
1993/12/24 642 642 615 626 124,000
1993/12/22 629 642 625 642 152,000
1993/12/21 641 641 622 630 167,000
1993/12/20 688 688 631 631 141,000
1993/12/17 690 690 653 678 233,000
1993/12/16 675 689 673 681 207,000
1993/12/15 631 670 631 670 79,000
1993/12/14 649 655 631 648 76,000
1993/12/13 634 648 631 639 107,000
1993/12/10 620 634 589 634 993,000
1993/12/09 598 624 598 620 140,000
1993/12/08 600 608 562 587 274,000
1993/12/07 610 630 600 608 82,000
1993/12/06 640 644 620 620 183,000
1993/12/03 640 660 640 660 115,000
1993/12/02 635 678 634 650 308,000
1993/12/01 600 640 583 625 282,000
1993/11/30 566 600 565 600 204,000
1993/11/29 600 600 550 562 301,000
1993/11/26 620 621 602 605 366,000
1993/11/25 610 625 605 610 312,000
1993/11/24 651 667 602 610 358,000
1993/11/22 678 678 645 659 341,000
1993/11/19 673 695 668 668 217,000
1993/11/18 690 694 672 672 209,000
1993/11/17 690 695 670 672 234,000
1993/11/16 666 705 666 705 258,000
1993/11/15 710 711 666 666 300,000
1993/11/12 679 720 679 706 644,000
1993/11/11 680 705 670 670 190,000
1993/11/10 675 694 649 684 402,000
1993/11/09 703 719 684 694 279,000
1993/11/08 687 705 670 705 261,000
1993/11/05 710 716 666 685 516,000
1993/11/04 769 770 701 701 246,000
1993/11/02 785 785 771 771 141,000
1993/11/01 791 802 775 795 140,000
1993/10/29 807 819 800 802 183,000
1993/10/28 843 843 800 802 222,000
1993/10/27 840 840 818 837 140,000
1993/10/26 868 872 850 850 144,000
1993/10/25 886 888 870 870 105,000
1993/10/22 887 899 879 896 93,000
1993/10/21 890 900 880 890 73,000
1993/10/20 888 900 888 889 83,000
1993/10/19 869 875 866 868 63,000
1993/10/18 881 881 871 871 43,000
1993/10/15 884 896 881 881 143,000
1993/10/14 872 879 865 874 115,000
1993/10/13 875 875 863 872 137,000
1993/10/12 889 889 860 866 286,000
1993/10/08 891 900 889 897 517,000
1993/10/07 926 926 901 901 267,000
1993/10/06 931 940 927 936 35,000
1993/10/05 931 936 921 931 121,000
1993/10/04 940 940 921 930 73,000
1993/10/01 934 960 927 948 73,000
1993/09/30 929 945 920 925 63,000
1993/09/29 927 933 920 931 66,000
1993/09/28 917 950 917 946 170,000
1993/09/27 965 970 929 936 143,000
1993/09/24 968 970 959 965 109,000
1993/09/22 948 950 941 949 95,000
1993/09/21 968 979 953 974 89,000
1993/09/20 969 971 948 948 150,000
1993/09/17 964 975 952 959 174,000
1993/09/16 999 999 948 957 107,000
1993/09/14 990 1,000 979 998 87,000
1993/09/13 990 1,020 985 1,010 195,000
1993/09/10 963 987 963 985 997,000
1993/09/09 983 992 973 990 44,000
1993/09/08 973 993 972 993 69,000
1993/09/07 997 998 973 973 68,000
1993/09/06 1,000 1,000 983 999 71,000
1993/09/03 959 1,010 959 975 243,000
1993/09/02 960 975 960 969 65,000
1993/09/01 968 979 968 979 96,000
1993/08/31 994 995 975 988 97,000
1993/08/30 990 995 982 994 65,000
1993/08/27 973 991 970 990 107,000
1993/08/26 973 974 960 973 55,000
1993/08/25 951 965 951 953 86,000
1993/08/24 945 965 945 951 977,000
1993/08/23 965 965 955 955 28,000
1993/08/20 979 979 965 965 59,000
1993/08/19 996 999 965 969 72,000
1993/08/18 974 1,000 974 994 222,000
1993/08/17 988 990 966 984 119,000
1993/08/16 950 975 949 975 77,000
1993/08/13 967 980 960 960 325,000
1993/08/12 983 983 953 978 183,000
1993/08/11 948 974 947 973 109,000
1993/08/10 952 965 947 947 75,000
1993/08/09 944 961 936 937 68,000
1993/08/06 950 950 930 946 51,000
1993/08/05 950 955 944 955 142,000
1993/08/04 933 960 933 950 131,000
1993/08/03 945 947 933 933 143,000
1993/08/02 921 921 918 920 71,000
1993/07/30 943 943 911 911 162,000
1993/07/29 886 950 886 945 151,000
1993/07/28 896 896 886 886 50,000
1993/07/27 886 890 885 885 75,000
1993/07/26 896 899 881 899 105,000
1993/07/23 905 907 896 896 79,000
1993/07/22 911 928 911 925 60,000
1993/07/21 901 911 891 908 78,000
1993/07/20 894 900 890 891 104,000
1993/07/19 933 933 902 912 72,000
1993/07/16 918 935 910 933 179,000
1993/07/15 916 925 913 918 136,000
1993/07/14 900 915 898 915 151,000
1993/07/13 909 915 901 910 139,000
1993/07/12 915 915 898 909 34,000
1993/07/09 885 912 885 909 513,000
1993/07/08 883 893 883 885 69,000
1993/07/07 882 901 882 901 115,000
1993/07/06 899 915 899 912 150,000
1993/07/05 889 909 889 909 126,000
1993/07/01 935 949 921 949 120,000
1993/06/30 938 945 920 935 195,000
1993/06/29 939 952 935 939 361,000
1993/06/28 890 930 890 929 108,000
1993/06/25 925 925 880 890 160,000
1993/06/24 923 934 905 915 111,000
1993/06/23 920 920 880 895 143,000
1993/06/22 877 920 863 919 202,000
1993/06/21 888 889 860 869 254,000
1993/06/18 921 921 901 908 181,000
1993/06/17 921 935 905 916 149,000
1993/06/16 940 941 930 930 292,000
1993/06/15 948 960 940 941 219,000
1993/06/14 965 966 950 958 240,000
1993/06/11 990 995 963 965 1,253,000
1993/06/10 980 985 954 980 310,000
1993/06/08 1,000 1,000 978 980 245,000
1993/06/07 1,020 1,020 1,000 1,000 172,000
1993/06/04 1,010 1,030 980 982 319,000
1993/06/03 1,050 1,050 1,010 1,010 513,000
1993/06/02 1,010 1,060 1,010 1,050 1,264,000
1993/06/01 945 1,020 945 1,010 989,000
1993/05/31 971 980 931 935 316,000
1993/05/28 969 972 960 963 391,000
1993/05/27 964 976 933 934 655,000
1993/05/26 925 948 920 948 489,000
1993/05/25 909 930 909 925 426,000
1993/05/24 900 905 880 882 183,000
1993/05/21 894 907 892 892 191,000
1993/05/20 915 915 880 903 228,000
1993/05/19 915 915 900 915 279,000
1993/05/18 915 915 905 908 478,000
1993/05/17 897 920 895 915 390,000
1993/05/14 860 898 860 892 505,000
1993/05/13 870 870 855 858 235,000
1993/05/12 871 880 851 865 231,000
1993/05/11 895 895 868 868 224,000
1993/05/10 883 897 865 875 173,000
1993/05/07 854 879 850 879 224,000
1993/05/06 890 890 852 872 123,000
1993/04/30 880 890 872 890 155,000
1993/04/28 852 875 852 860 283,000
1993/04/27 827 875 827 862 347,000
1993/04/26 838 841 831 835 382,000
1993/04/23 840 859 840 846 187,000
1993/04/22 856 880 840 850 201,000
1993/04/21 852 871 850 856 275,000
1993/04/20 870 890 860 860 119,000
1993/04/19 881 884 866 870 88,000
1993/04/16 920 930 880 881 184,000
1993/04/15 920 929 901 920 240,000
1993/04/14 918 927 905 920 327,000
1993/04/13 872 928 868 928 449,000
1993/04/12 836 864 836 864 181,000
1993/04/09 834 835 830 835 821,000
1993/04/08 842 850 830 835 229,000
1993/04/07 850 861 840 843 223,000
1993/04/06 851 853 840 853 276,000
1993/04/05 869 880 839 859 427,000
1993/04/02 891 899 876 899 231,000
1993/04/01 881 891 873 881 118,000
1993/03/31 871 880 851 851 169,000
1993/03/30 887 887 865 866 261,000
1993/03/29 904 910 887 887 173,000
1993/03/26 931 931 892 898 180,000
1993/03/25 939 941 920 930 300,000
1993/03/24 921 947 921 939 208,000
1993/03/23 920 935 920 920 194,000
1993/03/22 920 920 910 920 158,000
1993/03/19 944 950 887 900 253,000
1993/03/18 930 942 915 934 479,000
1993/03/17 920 925 910 919 183,000
1993/03/16 920 920 906 910 211,000
1993/03/15 906 924 900 916 133,000
1993/03/12 890 910 890 907 1,524,000
1993/03/11 890 905 890 900 429,000
1993/03/10 880 891 877 890 606,000
1993/03/09 875 883 855 872 673,000
1993/03/08 823 875 823 875 499,000
1993/03/05 813 817 812 815 198,000
1993/03/04 810 819 810 813 132,000
1993/03/03 805 810 805 810 87,000
1993/03/02 807 810 799 799 170,000
1993/03/01 816 816 802 810 88,000
1993/02/26 820 820 816 818 126,000
1993/02/25 820 823 811 823 232,000
1993/02/24 790 810 790 806 176,000
1993/02/23 786 797 785 790 174,000
1993/02/22 795 795 786 786 143,000
1993/02/19 800 800 788 795 131,000
1993/02/18 793 809 791 796 204,000
1993/02/17 798 798 780 793 189,000
1993/02/16 813 815 801 801 87,000
1993/02/15 815 815 799 813 67,000
1993/02/12 822 822 796 806 385,000
1993/02/10 800 813 791 812 94,000
1993/02/09 829 829 803 803 61,000
1993/02/08 832 835 829 829 114,000
1993/02/05 822 834 822 832 200,000
1993/02/04 824 835 819 821 223,000
1993/02/03 821 836 819 819 151,000
1993/02/02 820 822 817 819 159,000
1993/02/01 810 818 808 818 88,000
1993/01/29 807 814 800 802 260,000
1993/01/28 775 801 761 799 245,000
1993/01/27 785 787 778 783 134,000
1993/01/26 766 785 761 785 142,000
1993/01/25 770 785 770 771 96,000
1993/01/22 773 805 770 805 104,000
1993/01/21 785 785 771 771 130,000
1993/01/20 817 820 785 785 137,000
1993/01/19 800 809 799 807 57,000
1993/01/18 794 799 790 799 99,000
1993/01/14 801 801 792 793 37,000
1993/01/13 820 820 791 801 52,000
1993/01/12 809 824 809 822 98,000
1993/01/11 803 824 803 819 72,000
1993/01/08 787 815 787 802 420,000
1993/01/07 795 824 780 780 154,000
1993/01/06 800 810 790 791 126,000
1993/01/05 826 826 800 801 122,000
1993/01/04 810 825 804 816 103,000

このページの先頭へ