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 |
---|---|---|---|---|---|
1995/12/29 | 875 | 875 | 849 | 849 | 45,000 |
1995/12/28 | 869 | 871 | 861 | 870 | 69,000 |
1995/12/27 | 880 | 880 | 863 | 866 | 73,000 |
1995/12/26 | 842 | 880 | 836 | 879 | 159,000 |
1995/12/25 | 842 | 842 | 835 | 842 | 39,000 |
1995/12/22 | 845 | 845 | 830 | 830 | 227,000 |
1995/12/21 | 845 | 851 | 840 | 845 | 152,000 |
1995/12/20 | 864 | 864 | 854 | 855 | 93,000 |
1995/12/19 | 856 | 858 | 843 | 850 | 101,000 |
1995/12/18 | 860 | 864 | 858 | 858 | 153,000 |
1995/12/15 | 859 | 865 | 847 | 858 | 149,000 |
1995/12/14 | 850 | 869 | 850 | 869 | 144,000 |
1995/12/13 | 856 | 856 | 830 | 850 | 149,000 |
1995/12/12 | 845 | 855 | 832 | 849 | 117,000 |
1995/12/11 | 850 | 850 | 820 | 835 | 111,000 |
1995/12/08 | 870 | 870 | 825 | 860 | 1,803,000 |
1995/12/07 | 846 | 868 | 837 | 868 | 303,000 |
1995/12/06 | 822 | 848 | 822 | 848 | 141,000 |
1995/12/05 | 837 | 847 | 827 | 827 | 118,000 |
1995/12/04 | 841 | 841 | 824 | 834 | 78,000 |
1995/12/01 | 821 | 845 | 817 | 821 | 206,000 |
1995/11/30 | 830 | 850 | 821 | 821 | 260,000 |
1995/11/29 | 813 | 827 | 810 | 821 | 150,000 |
1995/11/28 | 801 | 830 | 801 | 811 | 208,000 |
1995/11/27 | 785 | 821 | 785 | 801 | 266,000 |
1995/11/24 | 791 | 791 | 781 | 782 | 102,000 |
1995/11/22 | 802 | 802 | 779 | 791 | 92,000 |
1995/11/21 | 817 | 817 | 796 | 802 | 123,000 |
1995/11/20 | 810 | 830 | 808 | 825 | 203,000 |
1995/11/17 | 800 | 808 | 795 | 808 | 179,000 |
1995/11/16 | 784 | 792 | 781 | 790 | 125,000 |
1995/11/15 | 780 | 780 | 766 | 774 | 94,000 |
1995/11/14 | 770 | 770 | 755 | 766 | 86,000 |
1995/11/13 | 765 | 769 | 751 | 751 | 48,000 |
1995/11/10 | 768 | 771 | 760 | 765 | 169,000 |
1995/11/09 | 767 | 790 | 758 | 758 | 210,000 |
1995/11/08 | 778 | 798 | 766 | 766 | 63,000 |
1995/11/07 | 778 | 800 | 773 | 780 | 60,000 |
1995/11/06 | 787 | 804 | 775 | 776 | 96,000 |
1995/11/02 | 742 | 780 | 739 | 780 | 206,000 |
1995/11/01 | 752 | 752 | 732 | 732 | 326,000 |
1995/10/31 | 781 | 781 | 756 | 762 | 84,000 |
1995/10/30 | 782 | 782 | 768 | 780 | 61,000 |
1995/10/27 | 781 | 787 | 771 | 780 | 196,000 |
1995/10/26 | 778 | 787 | 771 | 780 | 189,000 |
1995/10/25 | 778 | 780 | 777 | 780 | 22,000 |
1995/10/24 | 800 | 813 | 772 | 772 | 160,000 |
1995/10/23 | 808 | 808 | 799 | 801 | 155,000 |
1995/10/20 | 807 | 809 | 798 | 800 | 89,000 |
1995/10/19 | 799 | 807 | 790 | 797 | 87,000 |
1995/10/18 | 780 | 795 | 774 | 795 | 51,000 |
1995/10/17 | 784 | 794 | 783 | 786 | 141,000 |
1995/10/16 | 789 | 803 | 785 | 788 | 124,000 |
1995/10/13 | 770 | 790 | 769 | 780 | 167,000 |
1995/10/12 | 793 | 793 | 777 | 780 | 54,000 |
1995/10/11 | 791 | 794 | 772 | 783 | 120,000 |
1995/10/09 | 809 | 809 | 780 | 791 | 204,000 |
1995/10/06 | 780 | 813 | 780 | 810 | 248,000 |
1995/10/05 | 791 | 791 | 773 | 782 | 89,000 |
1995/10/04 | 789 | 792 | 775 | 781 | 103,000 |
1995/10/03 | 761 | 789 | 746 | 789 | 102,000 |
1995/10/02 | 765 | 774 | 758 | 762 | 96,000 |
1995/09/29 | 785 | 795 | 761 | 762 | 116,000 |
1995/09/28 | 785 | 792 | 779 | 783 | 183,000 |
1995/09/27 | 767 | 785 | 760 | 785 | 120,000 |
1995/09/26 | 744 | 770 | 744 | 767 | 91,000 |
1995/09/25 | 760 | 760 | 743 | 743 | 121,000 |
1995/09/22 | 746 | 753 | 743 | 748 | 162,000 |
1995/09/21 | 757 | 769 | 756 | 756 | 76,000 |
1995/09/20 | 783 | 783 | 757 | 757 | 208,000 |
1995/09/19 | 745 | 775 | 745 | 773 | 140,000 |
1995/09/18 | 782 | 782 | 740 | 742 | 181,000 |
1995/09/14 | 785 | 785 | 761 | 775 | 190,000 |
1995/09/13 | 785 | 785 | 766 | 784 | 210,000 |
1995/09/12 | 789 | 789 | 772 | 773 | 101,000 |
1995/09/11 | 770 | 786 | 767 | 771 | 248,000 |
1995/09/08 | 776 | 780 | 748 | 770 | 2,586,000 |
1995/09/07 | 712 | 730 | 711 | 726 | 260,000 |
1995/09/06 | 738 | 744 | 709 | 710 | 91,000 |
1995/09/05 | 711 | 731 | 709 | 728 | 100,000 |
1995/09/04 | 746 | 748 | 709 | 709 | 133,000 |
1995/09/01 | 721 | 741 | 715 | 736 | 96,000 |
1995/08/31 | 737 | 750 | 720 | 720 | 137,000 |
1995/08/30 | 748 | 748 | 720 | 720 | 83,000 |
1995/08/29 | 730 | 751 | 720 | 744 | 140,000 |
1995/08/28 | 723 | 723 | 713 | 720 | 110,000 |
1995/08/25 | 728 | 733 | 713 | 720 | 158,000 |
1995/08/24 | 723 | 750 | 718 | 746 | 162,000 |
1995/08/23 | 741 | 750 | 735 | 738 | 112,000 |
1995/08/22 | 757 | 784 | 741 | 751 | 168,000 |
1995/08/21 | 752 | 759 | 736 | 757 | 117,000 |
1995/08/18 | 739 | 751 | 732 | 751 | 255,000 |
1995/08/17 | 731 | 759 | 731 | 759 | 315,000 |
1995/08/16 | 720 | 760 | 720 | 741 | 529,000 |
1995/08/15 | 673 | 710 | 673 | 710 | 276,000 |
1995/08/14 | 678 | 700 | 674 | 676 | 65,000 |
1995/08/11 | 693 | 693 | 669 | 669 | 387,000 |
1995/08/10 | 686 | 689 | 665 | 681 | 84,000 |
1995/08/09 | 680 | 708 | 678 | 685 | 128,000 |
1995/08/08 | 662 | 694 | 662 | 678 | 142,000 |
1995/08/07 | 685 | 685 | 660 | 670 | 151,000 |
1995/08/04 | 677 | 700 | 672 | 675 | 182,000 |
1995/08/03 | 713 | 720 | 676 | 676 | 155,000 |
1995/08/02 | 662 | 710 | 662 | 703 | 166,000 |
1995/08/01 | 682 | 695 | 671 | 671 | 100,000 |
1995/07/31 | 700 | 717 | 697 | 712 | 208,000 |
1995/07/28 | 690 | 700 | 683 | 700 | 97,000 |
1995/07/27 | 669 | 694 | 669 | 690 | 200,000 |
1995/07/26 | 661 | 694 | 661 | 666 | 64,000 |
1995/07/25 | 685 | 695 | 650 | 660 | 121,000 |
1995/07/24 | 685 | 700 | 660 | 690 | 66,000 |
1995/07/21 | 667 | 684 | 667 | 675 | 119,000 |
1995/07/20 | 670 | 689 | 670 | 677 | 141,000 |
1995/07/19 | 694 | 694 | 678 | 687 | 148,000 |
1995/07/18 | 716 | 716 | 702 | 704 | 191,000 |
1995/07/17 | 686 | 710 | 686 | 706 | 183,000 |
1995/07/14 | 705 | 705 | 685 | 685 | 376,000 |
1995/07/13 | 716 | 716 | 685 | 685 | 221,000 |
1995/07/12 | 695 | 715 | 689 | 715 | 232,000 |
1995/07/11 | 674 | 690 | 660 | 690 | 231,000 |
1995/07/10 | 677 | 693 | 669 | 669 | 356,000 |
1995/07/07 | 618 | 680 | 618 | 669 | 686,000 |
1995/07/06 | 575 | 600 | 570 | 599 | 198,000 |
1995/07/05 | 580 | 580 | 556 | 565 | 54,000 |
1995/07/04 | 552 | 575 | 542 | 573 | 76,000 |
1995/07/03 | 533 | 542 | 532 | 542 | 158,000 |
1995/06/30 | 540 | 559 | 531 | 559 | 121,000 |
1995/06/29 | 570 | 570 | 540 | 542 | 258,000 |
1995/06/28 | 551 | 556 | 542 | 550 | 159,000 |
1995/06/27 | 568 | 568 | 551 | 552 | 195,000 |
1995/06/26 | 607 | 607 | 578 | 578 | 50,000 |
1995/06/23 | 580 | 598 | 576 | 598 | 177,000 |
1995/06/22 | 575 | 575 | 566 | 574 | 218,000 |
1995/06/21 | 580 | 584 | 563 | 565 | 185,000 |
1995/06/20 | 591 | 591 | 560 | 570 | 192,000 |
1995/06/19 | 600 | 600 | 581 | 583 | 193,000 |
1995/06/16 | 635 | 635 | 595 | 595 | 236,000 |
1995/06/15 | 610 | 627 | 598 | 627 | 313,000 |
1995/06/14 | 620 | 621 | 606 | 610 | 123,000 |
1995/06/13 | 629 | 655 | 608 | 619 | 100,000 |
1995/06/12 | 635 | 636 | 623 | 635 | 95,000 |
1995/06/09 | 637 | 647 | 630 | 646 | 1,098,000 |
1995/06/08 | 660 | 674 | 652 | 667 | 246,000 |
1995/06/07 | 660 | 670 | 651 | 670 | 51,000 |
1995/06/06 | 675 | 677 | 653 | 665 | 83,000 |
1995/06/05 | 672 | 672 | 653 | 669 | 54,000 |
1995/06/02 | 650 | 672 | 650 | 664 | 137,000 |
1995/06/01 | 636 | 662 | 632 | 650 | 100,000 |
1995/05/31 | 657 | 657 | 621 | 629 | 252,000 |
1995/05/30 | 631 | 664 | 629 | 664 | 107,000 |
1995/05/29 | 635 | 635 | 621 | 629 | 48,000 |
1995/05/26 | 630 | 640 | 627 | 640 | 194,000 |
1995/05/25 | 673 | 675 | 640 | 640 | 222,000 |
1995/05/24 | 683 | 697 | 681 | 683 | 105,000 |
1995/05/23 | 673 | 683 | 668 | 683 | 55,000 |
1995/05/22 | 668 | 668 | 660 | 663 | 148,000 |
1995/05/19 | 671 | 690 | 666 | 668 | 91,000 |
1995/05/18 | 677 | 681 | 664 | 681 | 161,000 |
1995/05/17 | 689 | 709 | 683 | 707 | 109,000 |
1995/05/16 | 683 | 699 | 681 | 699 | 79,000 |
1995/05/15 | 699 | 703 | 683 | 703 | 86,000 |
1995/05/12 | 673 | 701 | 673 | 701 | 532,000 |
1995/05/11 | 719 | 728 | 701 | 701 | 150,000 |
1995/05/10 | 727 | 740 | 727 | 739 | 164,000 |
1995/05/09 | 747 | 749 | 725 | 745 | 172,000 |
1995/05/08 | 738 | 757 | 737 | 757 | 198,000 |
1995/05/02 | 728 | 740 | 727 | 740 | 215,000 |
1995/05/01 | 736 | 739 | 734 | 739 | 60,000 |
1995/04/28 | 739 | 740 | 733 | 736 | 76,000 |
1995/04/27 | 740 | 740 | 731 | 740 | 95,000 |
1995/04/26 | 729 | 738 | 722 | 730 | 80,000 |
1995/04/25 | 722 | 739 | 722 | 738 | 211,000 |
1995/04/24 | 714 | 723 | 714 | 720 | 84,000 |
1995/04/21 | 720 | 726 | 708 | 724 | 276,000 |
1995/04/20 | 700 | 718 | 698 | 717 | 252,000 |
1995/04/19 | 664 | 697 | 648 | 697 | 153,000 |
1995/04/18 | 674 | 695 | 674 | 683 | 70,000 |
1995/04/17 | 647 | 688 | 647 | 680 | 146,000 |
1995/04/14 | 699 | 699 | 666 | 666 | 395,000 |
1995/04/13 | 690 | 700 | 684 | 692 | 152,000 |
1995/04/12 | 684 | 695 | 679 | 694 | 240,000 |
1995/04/11 | 683 | 693 | 676 | 687 | 130,000 |
1995/04/10 | 637 | 683 | 630 | 673 | 180,000 |
1995/04/07 | 635 | 649 | 630 | 643 | 128,000 |
1995/04/06 | 630 | 638 | 624 | 637 | 179,000 |
1995/04/05 | 616 | 640 | 615 | 637 | 134,000 |
1995/04/04 | 620 | 630 | 601 | 626 | 352,000 |
1995/04/03 | 620 | 620 | 600 | 620 | 384,000 |
1995/03/31 | 700 | 700 | 630 | 630 | 244,000 |
1995/03/30 | 675 | 694 | 675 | 681 | 179,000 |
1995/03/29 | 698 | 698 | 657 | 679 | 118,000 |
1995/03/28 | 662 | 700 | 662 | 699 | 119,000 |
1995/03/27 | 687 | 689 | 661 | 662 | 159,000 |
1995/03/24 | 678 | 680 | 666 | 680 | 103,000 |
1995/03/23 | 664 | 680 | 660 | 680 | 101,000 |
1995/03/22 | 670 | 687 | 656 | 675 | 92,000 |
1995/03/20 | 666 | 677 | 655 | 677 | 98,000 |
1995/03/17 | 676 | 677 | 650 | 676 | 119,000 |
1995/03/16 | 674 | 675 | 665 | 673 | 119,000 |
1995/03/15 | 650 | 683 | 645 | 664 | 227,000 |
1995/03/14 | 653 | 653 | 640 | 640 | 122,000 |
1995/03/13 | 646 | 659 | 625 | 640 | 191,000 |
1995/03/10 | 670 | 676 | 640 | 640 | 1,848,000 |
1995/03/09 | 685 | 698 | 680 | 680 | 197,000 |
1995/03/08 | 700 | 700 | 671 | 676 | 217,000 |
1995/03/07 | 710 | 710 | 701 | 703 | 60,000 |
1995/03/06 | 709 | 710 | 700 | 706 | 92,000 |
1995/03/03 | 698 | 717 | 698 | 709 | 96,000 |
1995/03/02 | 713 | 729 | 707 | 708 | 290,000 |
1995/03/01 | 731 | 731 | 696 | 703 | 296,000 |
1995/02/28 | 736 | 758 | 731 | 731 | 121,000 |
1995/02/27 | 745 | 745 | 720 | 730 | 258,000 |
1995/02/24 | 797 | 800 | 765 | 765 | 192,000 |
1995/02/23 | 813 | 813 | 772 | 807 | 156,000 |
1995/02/22 | 819 | 830 | 815 | 815 | 189,000 |
1995/02/21 | 800 | 818 | 800 | 815 | 232,000 |
1995/02/20 | 810 | 810 | 796 | 802 | 94,000 |
1995/02/17 | 774 | 801 | 773 | 800 | 181,000 |
1995/02/16 | 794 | 794 | 780 | 781 | 82,000 |
1995/02/15 | 798 | 800 | 792 | 794 | 100,000 |
1995/02/14 | 800 | 800 | 790 | 800 | 82,000 |
1995/02/13 | 795 | 800 | 789 | 800 | 75,000 |
1995/02/10 | 767 | 797 | 751 | 785 | 191,000 |
1995/02/09 | 785 | 802 | 766 | 767 | 68,000 |
1995/02/08 | 785 | 785 | 773 | 781 | 75,000 |
1995/02/07 | 785 | 797 | 783 | 785 | 55,000 |
1995/02/06 | 811 | 811 | 803 | 805 | 68,000 |
1995/02/03 | 810 | 810 | 794 | 801 | 101,000 |
1995/02/02 | 801 | 812 | 800 | 812 | 227,000 |
1995/02/01 | 773 | 817 | 769 | 809 | 257,000 |
1995/01/31 | 765 | 773 | 762 | 769 | 314,000 |
1995/01/30 | 735 | 770 | 733 | 756 | 136,000 |
1995/01/27 | 710 | 734 | 701 | 733 | 202,000 |
1995/01/26 | 714 | 735 | 713 | 713 | 127,000 |
1995/01/25 | 705 | 724 | 690 | 713 | 192,000 |
1995/01/24 | 690 | 705 | 672 | 705 | 291,000 |
1995/01/23 | 770 | 770 | 680 | 682 | 187,000 |
1995/01/20 | 770 | 770 | 761 | 770 | 160,000 |
1995/01/19 | 770 | 770 | 761 | 770 | 105,000 |
1995/01/18 | 764 | 770 | 764 | 770 | 83,000 |
1995/01/17 | 766 | 772 | 759 | 760 | 149,000 |
1995/01/13 | 773 | 779 | 765 | 779 | 477,000 |
1995/01/12 | 750 | 763 | 750 | 763 | 67,000 |
1995/01/11 | 764 | 765 | 760 | 760 | 95,000 |
1995/01/10 | 755 | 765 | 755 | 764 | 81,000 |
1995/01/09 | 759 | 760 | 751 | 755 | 149,000 |
1995/01/06 | 760 | 760 | 752 | 759 | 101,000 |
1995/01/05 | 755 | 760 | 753 | 760 | 68,000 |
1995/01/04 | 770 | 771 | 764 | 764 | 58,000 |