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 |
---|---|---|---|---|---|
1994/12/30 | 775 | 789 | 770 | 770 | 81,000 |
1994/12/29 | 770 | 785 | 770 | 785 | 66,000 |
1994/12/28 | 779 | 780 | 771 | 780 | 64,000 |
1994/12/27 | 773 | 788 | 765 | 779 | 101,000 |
1994/12/26 | 775 | 776 | 764 | 774 | 77,000 |
1994/12/22 | 776 | 777 | 770 | 775 | 213,000 |
1994/12/21 | 773 | 775 | 765 | 775 | 150,000 |
1994/12/20 | 770 | 778 | 767 | 777 | 130,000 |
1994/12/19 | 765 | 774 | 755 | 766 | 128,000 |
1994/12/16 | 765 | 765 | 740 | 765 | 79,000 |
1994/12/15 | 740 | 768 | 739 | 768 | 141,000 |
1994/12/14 | 739 | 740 | 735 | 735 | 65,000 |
1994/12/13 | 749 | 749 | 739 | 739 | 102,000 |
1994/12/12 | 746 | 749 | 744 | 747 | 24,000 |
1994/12/09 | 757 | 757 | 746 | 746 | 939,000 |
1994/12/08 | 735 | 749 | 725 | 747 | 104,000 |
1994/12/07 | 725 | 729 | 714 | 725 | 129,000 |
1994/12/06 | 714 | 724 | 712 | 720 | 133,000 |
1994/12/05 | 729 | 735 | 725 | 734 | 144,000 |
1994/12/02 | 711 | 722 | 711 | 722 | 64,000 |
1994/12/01 | 710 | 718 | 710 | 711 | 79,000 |
1994/11/30 | 720 | 728 | 710 | 710 | 96,000 |
1994/11/29 | 719 | 720 | 711 | 720 | 38,000 |
1994/11/28 | 717 | 717 | 709 | 709 | 65,000 |
1994/11/25 | 709 | 722 | 707 | 707 | 138,000 |
1994/11/24 | 740 | 740 | 705 | 705 | 188,000 |
1994/11/22 | 757 | 757 | 740 | 750 | 103,000 |
1994/11/21 | 774 | 774 | 761 | 761 | 27,000 |
1994/11/18 | 760 | 765 | 756 | 765 | 30,000 |
1994/11/17 | 760 | 765 | 758 | 760 | 85,000 |
1994/11/16 | 779 | 785 | 760 | 760 | 101,000 |
1994/11/15 | 794 | 794 | 789 | 789 | 31,000 |
1994/11/14 | 786 | 790 | 786 | 789 | 97,000 |
1994/11/11 | 788 | 810 | 779 | 810 | 216,000 |
1994/11/10 | 803 | 803 | 778 | 778 | 145,000 |
1994/11/09 | 797 | 804 | 787 | 793 | 132,000 |
1994/11/08 | 800 | 806 | 793 | 797 | 43,000 |
1994/11/07 | 798 | 805 | 798 | 800 | 29,000 |
1994/11/04 | 803 | 809 | 800 | 806 | 109,000 |
1994/11/02 | 780 | 790 | 780 | 790 | 81,000 |
1994/11/01 | 777 | 780 | 777 | 780 | 28,000 |
1994/10/31 | 796 | 796 | 782 | 790 | 34,000 |
1994/10/28 | 792 | 792 | 780 | 790 | 46,000 |
1994/10/27 | 785 | 795 | 772 | 782 | 39,000 |
1994/10/26 | 787 | 787 | 775 | 775 | 52,000 |
1994/10/25 | 783 | 789 | 776 | 776 | 67,000 |
1994/10/24 | 800 | 800 | 784 | 784 | 21,000 |
1994/10/21 | 783 | 786 | 775 | 785 | 53,000 |
1994/10/20 | 782 | 786 | 777 | 786 | 34,000 |
1994/10/19 | 775 | 776 | 772 | 772 | 46,000 |
1994/10/18 | 766 | 789 | 766 | 785 | 50,000 |
1994/10/17 | 765 | 775 | 765 | 766 | 19,000 |
1994/10/14 | 765 | 773 | 764 | 770 | 459,000 |
1994/10/13 | 770 | 775 | 765 | 765 | 50,000 |
1994/10/12 | 758 | 780 | 758 | 770 | 104,000 |
1994/10/11 | 755 | 760 | 752 | 752 | 68,000 |
1994/10/07 | 758 | 764 | 753 | 755 | 56,000 |
1994/10/06 | 767 | 767 | 757 | 757 | 59,000 |
1994/10/05 | 748 | 772 | 748 | 767 | 77,000 |
1994/10/04 | 752 | 755 | 748 | 748 | 90,000 |
1994/10/03 | 763 | 765 | 758 | 758 | 53,000 |
1994/09/30 | 778 | 780 | 761 | 762 | 153,000 |
1994/09/29 | 789 | 798 | 775 | 775 | 95,000 |
1994/09/28 | 773 | 787 | 773 | 787 | 202,000 |
1994/09/27 | 803 | 805 | 772 | 773 | 181,000 |
1994/09/26 | 820 | 821 | 795 | 795 | 80,000 |
1994/09/22 | 806 | 820 | 791 | 820 | 139,000 |
1994/09/21 | 806 | 820 | 801 | 815 | 94,000 |
1994/09/20 | 820 | 820 | 806 | 816 | 64,000 |
1994/09/19 | 825 | 825 | 800 | 800 | 130,000 |
1994/09/16 | 815 | 823 | 814 | 815 | 110,000 |
1994/09/14 | 818 | 818 | 805 | 806 | 310,000 |
1994/09/13 | 797 | 820 | 791 | 820 | 86,000 |
1994/09/12 | 792 | 815 | 790 | 791 | 99,000 |
1994/09/09 | 810 | 823 | 785 | 801 | 963,000 |
1994/09/08 | 812 | 822 | 802 | 802 | 135,000 |
1994/09/07 | 832 | 843 | 821 | 822 | 108,000 |
1994/09/06 | 852 | 855 | 846 | 846 | 95,000 |
1994/09/05 | 843 | 853 | 835 | 853 | 38,000 |
1994/09/02 | 852 | 852 | 843 | 843 | 23,000 |
1994/09/01 | 855 | 855 | 845 | 855 | 97,000 |
1994/08/31 | 855 | 855 | 842 | 855 | 87,000 |
1994/08/30 | 863 | 863 | 846 | 846 | 39,000 |
1994/08/29 | 859 | 864 | 858 | 862 | 148,000 |
1994/08/26 | 852 | 854 | 847 | 854 | 188,000 |
1994/08/25 | 850 | 850 | 840 | 842 | 150,000 |
1994/08/24 | 844 | 850 | 840 | 850 | 137,000 |
1994/08/23 | 834 | 849 | 830 | 849 | 134,000 |
1994/08/22 | 841 | 841 | 822 | 838 | 104,000 |
1994/08/19 | 850 | 850 | 829 | 832 | 167,000 |
1994/08/18 | 842 | 855 | 842 | 855 | 240,000 |
1994/08/17 | 850 | 850 | 842 | 842 | 214,000 |
1994/08/16 | 846 | 849 | 838 | 849 | 162,000 |
1994/08/15 | 844 | 845 | 836 | 836 | 186,000 |
1994/08/12 | 845 | 845 | 835 | 837 | 357,000 |
1994/08/11 | 819 | 835 | 813 | 835 | 165,000 |
1994/08/10 | 802 | 820 | 802 | 820 | 59,000 |
1994/08/09 | 811 | 811 | 800 | 801 | 66,000 |
1994/08/08 | 802 | 810 | 801 | 801 | 55,000 |
1994/08/05 | 819 | 820 | 810 | 810 | 28,000 |
1994/08/04 | 808 | 820 | 808 | 810 | 47,000 |
1994/08/03 | 808 | 820 | 808 | 810 | 96,000 |
1994/08/02 | 818 | 820 | 817 | 820 | 119,000 |
1994/08/01 | 808 | 809 | 808 | 808 | 64,000 |
1994/07/29 | 820 | 821 | 807 | 808 | 72,000 |
1994/07/28 | 820 | 820 | 801 | 820 | 114,000 |
1994/07/27 | 817 | 817 | 804 | 815 | 120,000 |
1994/07/26 | 819 | 821 | 817 | 820 | 114,000 |
1994/07/25 | 817 | 820 | 813 | 819 | 112,000 |
1994/07/22 | 824 | 824 | 819 | 820 | 128,000 |
1994/07/21 | 822 | 822 | 818 | 820 | 101,000 |
1994/07/20 | 821 | 823 | 820 | 822 | 168,000 |
1994/07/19 | 817 | 820 | 817 | 820 | 88,000 |
1994/07/18 | 820 | 820 | 811 | 813 | 68,000 |
1994/07/15 | 819 | 822 | 815 | 820 | 224,000 |
1994/07/14 | 798 | 810 | 796 | 809 | 82,000 |
1994/07/13 | 793 | 798 | 791 | 798 | 108,000 |
1994/07/12 | 782 | 789 | 782 | 783 | 114,000 |
1994/07/11 | 790 | 800 | 782 | 790 | 84,000 |
1994/07/08 | 780 | 803 | 780 | 800 | 420,000 |
1994/07/07 | 780 | 789 | 780 | 783 | 69,000 |
1994/07/06 | 813 | 813 | 786 | 786 | 125,000 |
1994/07/05 | 807 | 812 | 802 | 803 | 113,000 |
1994/07/04 | 800 | 810 | 797 | 802 | 158,000 |
1994/07/01 | 793 | 799 | 760 | 797 | 231,000 |
1994/06/30 | 758 | 800 | 758 | 800 | 169,000 |
1994/06/29 | 782 | 782 | 773 | 777 | 245,000 |
1994/06/28 | 801 | 810 | 792 | 792 | 261,000 |
1994/06/27 | 786 | 790 | 770 | 771 | 365,000 |
1994/06/24 | 820 | 820 | 801 | 820 | 229,000 |
1994/06/23 | 815 | 820 | 800 | 820 | 162,000 |
1994/06/22 | 790 | 809 | 785 | 805 | 293,000 |
1994/06/21 | 820 | 827 | 810 | 810 | 129,000 |
1994/06/20 | 840 | 840 | 825 | 840 | 251,000 |
1994/06/17 | 829 | 835 | 824 | 830 | 140,000 |
1994/06/16 | 816 | 825 | 815 | 825 | 117,000 |
1994/06/15 | 828 | 829 | 815 | 817 | 83,000 |
1994/06/14 | 817 | 830 | 816 | 816 | 110,000 |
1994/06/13 | 813 | 832 | 813 | 832 | 134,000 |
1994/06/10 | 845 | 849 | 827 | 833 | 1,041,000 |
1994/06/09 | 806 | 830 | 806 | 829 | 365,000 |
1994/06/08 | 813 | 820 | 800 | 805 | 140,000 |
1994/06/07 | 810 | 823 | 793 | 823 | 90,000 |
1994/06/06 | 810 | 810 | 791 | 793 | 95,000 |
1994/06/03 | 799 | 810 | 793 | 810 | 138,000 |
1994/06/02 | 816 | 824 | 809 | 809 | 158,000 |
1994/06/01 | 815 | 820 | 809 | 809 | 129,000 |
1994/05/31 | 810 | 820 | 809 | 820 | 94,000 |
1994/05/30 | 821 | 825 | 806 | 806 | 130,000 |
1994/05/27 | 816 | 822 | 805 | 820 | 183,000 |
1994/05/26 | 810 | 815 | 806 | 806 | 108,000 |
1994/05/25 | 828 | 829 | 810 | 810 | 208,000 |
1994/05/24 | 804 | 824 | 804 | 824 | 282,000 |
1994/05/23 | 803 | 818 | 801 | 818 | 131,000 |
1994/05/20 | 810 | 815 | 803 | 813 | 156,000 |
1994/05/19 | 805 | 810 | 791 | 799 | 122,000 |
1994/05/18 | 796 | 814 | 790 | 810 | 189,000 |
1994/05/17 | 785 | 800 | 785 | 800 | 88,000 |
1994/05/16 | 818 | 818 | 790 | 793 | 168,000 |
1994/05/13 | 797 | 809 | 792 | 808 | 332,000 |
1994/05/12 | 800 | 800 | 786 | 792 | 219,000 |
1994/05/11 | 816 | 816 | 798 | 802 | 369,000 |
1994/05/10 | 830 | 840 | 806 | 806 | 1,927,000 |
1994/05/09 | 754 | 808 | 753 | 805 | 1,754,000 |
1994/05/06 | 739 | 745 | 738 | 744 | 50,000 |
1994/05/02 | 725 | 730 | 720 | 729 | 81,000 |
1994/04/28 | 734 | 739 | 718 | 735 | 105,000 |
1994/04/27 | 721 | 729 | 715 | 724 | 75,000 |
1994/04/26 | 720 | 720 | 708 | 711 | 277,000 |
1994/04/25 | 729 | 729 | 715 | 715 | 228,000 |
1994/04/22 | 736 | 744 | 730 | 730 | 125,000 |
1994/04/21 | 740 | 740 | 722 | 726 | 111,000 |
1994/04/20 | 746 | 750 | 731 | 738 | 133,000 |
1994/04/19 | 745 | 750 | 736 | 736 | 114,000 |
1994/04/18 | 771 | 775 | 750 | 755 | 86,000 |
1994/04/15 | 776 | 778 | 764 | 770 | 90,000 |
1994/04/14 | 760 | 770 | 743 | 756 | 72,000 |
1994/04/13 | 730 | 780 | 730 | 779 | 177,000 |
1994/04/12 | 730 | 750 | 723 | 750 | 51,000 |
1994/04/11 | 763 | 763 | 740 | 742 | 85,000 |
1994/04/08 | 755 | 760 | 720 | 759 | 493,000 |
1994/04/07 | 726 | 750 | 726 | 750 | 86,000 |
1994/04/06 | 747 | 750 | 734 | 736 | 86,000 |
1994/04/05 | 710 | 740 | 710 | 737 | 136,000 |
1994/04/04 | 713 | 719 | 707 | 717 | 195,000 |
1994/04/01 | 725 | 734 | 716 | 734 | 98,000 |
1994/03/31 | 731 | 731 | 705 | 705 | 276,000 |
1994/03/30 | 729 | 737 | 723 | 731 | 200,000 |
1994/03/29 | 756 | 756 | 740 | 749 | 112,000 |
1994/03/28 | 738 | 768 | 738 | 754 | 89,000 |
1994/03/25 | 747 | 765 | 745 | 753 | 202,000 |
1994/03/24 | 761 | 781 | 755 | 767 | 87,000 |
1994/03/23 | 801 | 801 | 752 | 752 | 95,000 |
1994/03/22 | 800 | 800 | 785 | 791 | 75,000 |
1994/03/18 | 814 | 816 | 782 | 799 | 94,000 |
1994/03/17 | 810 | 810 | 790 | 804 | 121,000 |
1994/03/16 | 779 | 817 | 774 | 800 | 335,000 |
1994/03/15 | 799 | 799 | 778 | 778 | 234,000 |
1994/03/14 | 782 | 800 | 782 | 799 | 279,000 |
1994/03/11 | 795 | 795 | 755 | 762 | 1,186,000 |
1994/03/10 | 755 | 765 | 755 | 765 | 133,000 |
1994/03/09 | 727 | 755 | 726 | 755 | 62,000 |
1994/03/08 | 731 | 743 | 726 | 726 | 103,000 |
1994/03/07 | 748 | 770 | 720 | 728 | 222,000 |
1994/03/04 | 715 | 739 | 715 | 738 | 250,000 |
1994/03/03 | 712 | 725 | 712 | 715 | 66,000 |
1994/03/02 | 727 | 735 | 719 | 719 | 105,000 |
1994/03/01 | 737 | 743 | 730 | 737 | 138,000 |
1994/02/28 | 727 | 744 | 706 | 711 | 102,000 |
1994/02/25 | 717 | 737 | 716 | 737 | 82,000 |
1994/02/24 | 727 | 735 | 712 | 727 | 140,000 |
1994/02/23 | 721 | 721 | 709 | 711 | 53,000 |
1994/02/22 | 747 | 747 | 730 | 730 | 102,000 |
1994/02/21 | 721 | 747 | 710 | 747 | 151,000 |
1994/02/18 | 701 | 710 | 700 | 701 | 78,000 |
1994/02/17 | 700 | 710 | 700 | 705 | 132,000 |
1994/02/16 | 739 | 739 | 710 | 710 | 144,000 |
1994/02/15 | 700 | 711 | 700 | 705 | 275,000 |
1994/02/14 | 739 | 740 | 715 | 723 | 242,000 |
1994/02/10 | 769 | 780 | 764 | 770 | 265,000 |
1994/02/09 | 781 | 781 | 738 | 759 | 149,000 |
1994/02/08 | 784 | 829 | 784 | 790 | 233,000 |
1994/02/07 | 790 | 790 | 775 | 775 | 149,000 |
1994/02/04 | 778 | 800 | 770 | 798 | 369,000 |
1994/02/03 | 782 | 782 | 751 | 778 | 298,000 |
1994/02/02 | 784 | 795 | 777 | 782 | 379,000 |
1994/02/01 | 755 | 790 | 749 | 790 | 584,000 |
1994/01/31 | 740 | 760 | 740 | 755 | 527,000 |
1994/01/28 | 701 | 715 | 700 | 715 | 67,000 |
1994/01/27 | 740 | 750 | 710 | 711 | 266,000 |
1994/01/26 | 718 | 740 | 700 | 739 | 154,000 |
1994/01/25 | 692 | 709 | 692 | 708 | 145,000 |
1994/01/24 | 697 | 714 | 692 | 692 | 297,000 |
1994/01/21 | 732 | 746 | 719 | 746 | 85,000 |
1994/01/20 | 743 | 750 | 733 | 743 | 288,000 |
1994/01/19 | 725 | 749 | 721 | 747 | 359,000 |
1994/01/18 | 704 | 718 | 704 | 705 | 110,000 |
1994/01/17 | 706 | 730 | 700 | 730 | 72,000 |
1994/01/14 | 710 | 750 | 692 | 735 | 435,000 |
1994/01/13 | 729 | 729 | 685 | 700 | 163,000 |
1994/01/12 | 691 | 720 | 685 | 720 | 246,000 |
1994/01/11 | 697 | 699 | 670 | 687 | 181,000 |
1994/01/10 | 689 | 700 | 679 | 688 | 190,000 |
1994/01/07 | 652 | 679 | 650 | 679 | 174,000 |
1994/01/06 | 679 | 679 | 665 | 667 | 123,000 |
1994/01/05 | 620 | 669 | 614 | 669 | 93,000 |
1994/01/04 | 619 | 623 | 619 | 619 | 44,000 |