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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,000 | 1,000 | 984 | 1,000 | 90,000 |
| 1996/12/27 | 1,050 | 1,050 | 1,000 | 1,010 | 144,000 |
| 1996/12/26 | 1,060 | 1,060 | 982 | 1,030 | 311,000 |
| 1996/12/25 | 1,030 | 1,060 | 1,030 | 1,050 | 156,000 |
| 1996/12/24 | 1,100 | 1,100 | 1,010 | 1,010 | 305,000 |
| 1996/12/20 | 1,090 | 1,120 | 1,080 | 1,080 | 222,000 |
| 1996/12/19 | 1,120 | 1,120 | 1,060 | 1,060 | 228,000 |
| 1996/12/18 | 1,160 | 1,160 | 1,130 | 1,130 | 90,000 |
| 1996/12/17 | 1,150 | 1,170 | 1,140 | 1,160 | 132,000 |
| 1996/12/16 | 1,140 | 1,150 | 1,130 | 1,150 | 87,000 |
| 1996/12/13 | 1,150 | 1,150 | 1,100 | 1,140 | 1,610,000 |
| 1996/12/12 | 1,120 | 1,140 | 1,120 | 1,140 | 187,000 |
| 1996/12/11 | 1,150 | 1,160 | 1,140 | 1,150 | 120,000 |
| 1996/12/10 | 1,150 | 1,170 | 1,140 | 1,150 | 116,000 |
| 1996/12/09 | 1,170 | 1,180 | 1,130 | 1,150 | 237,000 |
| 1996/12/06 | 1,210 | 1,220 | 1,150 | 1,150 | 369,000 |
| 1996/12/05 | 1,200 | 1,210 | 1,180 | 1,210 | 250,000 |
| 1996/12/04 | 1,160 | 1,200 | 1,160 | 1,200 | 226,000 |
| 1996/12/03 | 1,150 | 1,180 | 1,140 | 1,180 | 224,000 |
| 1996/12/02 | 1,210 | 1,230 | 1,130 | 1,150 | 194,000 |
| 1996/11/29 | 1,220 | 1,270 | 1,210 | 1,230 | 476,000 |
| 1996/11/28 | 1,250 | 1,250 | 1,190 | 1,210 | 353,000 |
| 1996/11/27 | 1,180 | 1,340 | 1,180 | 1,270 | 1,329,000 |
| 1996/11/26 | 1,170 | 1,170 | 1,160 | 1,170 | 221,000 |
| 1996/11/25 | 1,160 | 1,170 | 1,160 | 1,160 | 114,000 |
| 1996/11/22 | 1,150 | 1,160 | 1,140 | 1,150 | 117,000 |
| 1996/11/21 | 1,150 | 1,160 | 1,150 | 1,160 | 123,000 |
| 1996/11/20 | 1,150 | 1,160 | 1,140 | 1,160 | 145,000 |
| 1996/11/19 | 1,120 | 1,130 | 1,110 | 1,130 | 75,000 |
| 1996/11/18 | 1,130 | 1,130 | 1,110 | 1,110 | 90,000 |
| 1996/11/15 | 1,140 | 1,140 | 1,130 | 1,130 | 215,000 |
| 1996/11/14 | 1,140 | 1,150 | 1,130 | 1,140 | 75,000 |
| 1996/11/13 | 1,150 | 1,160 | 1,120 | 1,120 | 140,000 |
| 1996/11/12 | 1,150 | 1,170 | 1,150 | 1,160 | 180,000 |
| 1996/11/11 | 1,150 | 1,170 | 1,150 | 1,150 | 95,000 |
| 1996/11/08 | 1,130 | 1,170 | 1,130 | 1,170 | 419,000 |
| 1996/11/07 | 1,130 | 1,170 | 1,120 | 1,120 | 487,000 |
| 1996/11/06 | 1,090 | 1,130 | 1,090 | 1,110 | 189,000 |
| 1996/11/05 | 1,080 | 1,080 | 1,060 | 1,070 | 72,000 |
| 1996/11/01 | 1,080 | 1,090 | 1,060 | 1,060 | 209,000 |
| 1996/10/31 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 |
| 1996/10/30 | 1,120 | 1,120 | 1,060 | 1,080 | 180,000 |
| 1996/10/29 | 1,130 | 1,130 | 1,110 | 1,130 | 89,000 |
| 1996/10/28 | 1,120 | 1,130 | 1,120 | 1,130 | 55,000 |
| 1996/10/25 | 1,120 | 1,140 | 1,110 | 1,120 | 142,000 |
| 1996/10/24 | 1,130 | 1,140 | 1,110 | 1,120 | 108,000 |
| 1996/10/23 | 1,100 | 1,140 | 1,100 | 1,140 | 154,000 |
| 1996/10/22 | 1,110 | 1,130 | 1,110 | 1,120 | 98,000 |
| 1996/10/21 | 1,150 | 1,150 | 1,120 | 1,120 | 97,000 |
| 1996/10/18 | 1,140 | 1,160 | 1,130 | 1,150 | 243,000 |
| 1996/10/17 | 1,120 | 1,150 | 1,120 | 1,140 | 87,000 |
| 1996/10/16 | 1,150 | 1,150 | 1,110 | 1,110 | 273,000 |
| 1996/10/15 | 1,130 | 1,150 | 1,130 | 1,150 | 235,000 |
| 1996/10/14 | 1,100 | 1,130 | 1,100 | 1,120 | 226,000 |
| 1996/10/11 | 1,120 | 1,120 | 1,090 | 1,120 | 251,000 |
| 1996/10/09 | 1,090 | 1,100 | 1,080 | 1,100 | 61,000 |
| 1996/10/08 | 1,120 | 1,130 | 1,090 | 1,090 | 125,000 |
| 1996/10/07 | 1,110 | 1,130 | 1,090 | 1,130 | 55,000 |
| 1996/10/04 | 1,110 | 1,110 | 1,090 | 1,100 | 60,000 |
| 1996/10/03 | 1,130 | 1,140 | 1,110 | 1,110 | 113,000 |
| 1996/10/02 | 1,110 | 1,130 | 1,100 | 1,130 | 66,000 |
| 1996/10/01 | 1,100 | 1,110 | 1,090 | 1,090 | 52,000 |
| 1996/09/30 | 1,130 | 1,130 | 1,080 | 1,090 | 105,000 |
| 1996/09/27 | 1,130 | 1,150 | 1,130 | 1,140 | 154,000 |
| 1996/09/26 | 1,130 | 1,150 | 1,130 | 1,150 | 191,000 |
| 1996/09/25 | 1,100 | 1,120 | 1,100 | 1,120 | 83,000 |
| 1996/09/24 | 1,130 | 1,140 | 1,100 | 1,120 | 164,000 |
| 1996/09/20 | 1,130 | 1,130 | 1,120 | 1,130 | 189,000 |
| 1996/09/19 | 1,100 | 1,130 | 1,100 | 1,130 | 258,000 |
| 1996/09/18 | 1,080 | 1,110 | 1,080 | 1,100 | 205,000 |
| 1996/09/17 | 1,090 | 1,100 | 1,080 | 1,100 | 327,000 |
| 1996/09/13 | 1,060 | 1,090 | 1,050 | 1,060 | 1,404,000 |
| 1996/09/12 | 1,030 | 1,050 | 1,030 | 1,040 | 102,000 |
| 1996/09/11 | 1,040 | 1,050 | 1,020 | 1,050 | 104,000 |
| 1996/09/10 | 1,030 | 1,060 | 1,030 | 1,060 | 191,000 |
| 1996/09/09 | 1,020 | 1,030 | 1,010 | 1,010 | 116,000 |
| 1996/09/06 | 991 | 1,000 | 991 | 991 | 77,000 |
| 1996/09/05 | 989 | 1,010 | 989 | 991 | 66,000 |
| 1996/09/04 | 1,010 | 1,020 | 980 | 989 | 78,000 |
| 1996/09/03 | 983 | 1,020 | 963 | 1,010 | 125,000 |
| 1996/09/02 | 991 | 1,000 | 983 | 983 | 103,000 |
| 1996/08/30 | 1,010 | 1,020 | 981 | 981 | 216,000 |
| 1996/08/29 | 1,040 | 1,050 | 1,030 | 1,030 | 64,000 |
| 1996/08/28 | 1,040 | 1,070 | 1,020 | 1,030 | 97,000 |
| 1996/08/27 | 1,040 | 1,060 | 1,040 | 1,040 | 107,000 |
| 1996/08/26 | 1,060 | 1,060 | 1,020 | 1,030 | 60,000 |
| 1996/08/23 | 1,090 | 1,090 | 1,040 | 1,060 | 180,000 |
| 1996/08/22 | 1,070 | 1,090 | 1,070 | 1,090 | 87,000 |
| 1996/08/21 | 1,070 | 1,090 | 1,070 | 1,090 | 119,000 |
| 1996/08/20 | 1,080 | 1,080 | 1,050 | 1,060 | 145,000 |
| 1996/08/19 | 1,020 | 1,060 | 1,010 | 1,060 | 113,000 |
| 1996/08/16 | 1,010 | 1,020 | 1,000 | 1,000 | 39,000 |
| 1996/08/15 | 1,010 | 1,020 | 1,000 | 1,010 | 54,000 |
| 1996/08/14 | 1,000 | 1,020 | 1,000 | 1,010 | 77,000 |
| 1996/08/13 | 1,000 | 1,020 | 1,000 | 1,020 | 85,000 |
| 1996/08/12 | 973 | 1,000 | 973 | 1,000 | 100,000 |
| 1996/08/09 | 1,020 | 1,030 | 973 | 973 | 515,000 |
| 1996/08/08 | 998 | 1,020 | 995 | 1,020 | 239,000 |
| 1996/08/07 | 1,010 | 1,010 | 980 | 981 | 98,000 |
| 1996/08/06 | 1,020 | 1,020 | 1,000 | 1,000 | 108,000 |
| 1996/08/05 | 1,060 | 1,060 | 1,020 | 1,040 | 146,000 |
| 1996/08/02 | 1,040 | 1,060 | 1,030 | 1,060 | 143,000 |
| 1996/08/01 | 990 | 1,060 | 981 | 1,040 | 297,000 |
| 1996/07/31 | 1,050 | 1,060 | 990 | 990 | 160,000 |
| 1996/07/30 | 1,060 | 1,070 | 1,050 | 1,060 | 79,000 |
| 1996/07/29 | 1,090 | 1,090 | 1,060 | 1,060 | 80,000 |
| 1996/07/26 | 1,080 | 1,090 | 1,060 | 1,070 | 316,000 |
| 1996/07/25 | 1,060 | 1,100 | 1,050 | 1,090 | 190,000 |
| 1996/07/24 | 1,070 | 1,070 | 1,050 | 1,050 | 261,000 |
| 1996/07/23 | 1,070 | 1,110 | 1,070 | 1,110 | 101,000 |
| 1996/07/22 | 1,110 | 1,120 | 1,060 | 1,060 | 126,000 |
| 1996/07/19 | 1,100 | 1,110 | 1,090 | 1,090 | 123,000 |
| 1996/07/18 | 1,090 | 1,120 | 1,090 | 1,110 | 72,000 |
| 1996/07/17 | 1,090 | 1,100 | 1,070 | 1,070 | 145,000 |
| 1996/07/16 | 1,080 | 1,100 | 1,080 | 1,080 | 80,000 |
| 1996/07/15 | 1,100 | 1,130 | 1,080 | 1,120 | 137,000 |
| 1996/07/12 | 1,070 | 1,120 | 1,070 | 1,110 | 294,000 |
| 1996/07/11 | 1,100 | 1,120 | 1,100 | 1,110 | 112,000 |
| 1996/07/10 | 1,110 | 1,110 | 1,090 | 1,110 | 98,000 |
| 1996/07/09 | 1,110 | 1,110 | 1,090 | 1,100 | 182,000 |
| 1996/07/08 | 1,120 | 1,120 | 1,080 | 1,090 | 193,000 |
| 1996/07/05 | 1,130 | 1,160 | 1,130 | 1,130 | 115,000 |
| 1996/07/04 | 1,110 | 1,150 | 1,110 | 1,110 | 44,000 |
| 1996/07/03 | 1,130 | 1,130 | 1,090 | 1,110 | 114,000 |
| 1996/07/02 | 1,120 | 1,130 | 1,110 | 1,130 | 100,000 |
| 1996/07/01 | 1,150 | 1,150 | 1,090 | 1,110 | 114,000 |
| 1996/06/28 | 1,160 | 1,170 | 1,130 | 1,150 | 117,000 |
| 1996/06/27 | 1,160 | 1,170 | 1,140 | 1,160 | 107,000 |
| 1996/06/26 | 1,150 | 1,170 | 1,150 | 1,160 | 91,000 |
| 1996/06/25 | 1,170 | 1,180 | 1,140 | 1,150 | 147,000 |
| 1996/06/24 | 1,170 | 1,170 | 1,150 | 1,160 | 118,000 |
| 1996/06/21 | 1,180 | 1,180 | 1,140 | 1,170 | 202,000 |
| 1996/06/20 | 1,150 | 1,180 | 1,140 | 1,180 | 177,000 |
| 1996/06/19 | 1,150 | 1,180 | 1,150 | 1,160 | 153,000 |
| 1996/06/18 | 1,180 | 1,180 | 1,160 | 1,160 | 171,000 |
| 1996/06/17 | 1,160 | 1,180 | 1,150 | 1,170 | 166,000 |
| 1996/06/14 | 1,120 | 1,180 | 1,120 | 1,130 | 1,601,000 |
| 1996/06/13 | 1,140 | 1,150 | 1,120 | 1,120 | 291,000 |
| 1996/06/12 | 1,130 | 1,140 | 1,130 | 1,140 | 120,000 |
| 1996/06/11 | 1,110 | 1,140 | 1,100 | 1,120 | 119,000 |
| 1996/06/10 | 1,140 | 1,150 | 1,110 | 1,110 | 103,000 |
| 1996/06/07 | 1,140 | 1,140 | 1,120 | 1,140 | 179,000 |
| 1996/06/06 | 1,140 | 1,150 | 1,120 | 1,120 | 90,000 |
| 1996/06/05 | 1,140 | 1,140 | 1,090 | 1,120 | 118,000 |
| 1996/06/04 | 1,110 | 1,150 | 1,100 | 1,150 | 113,000 |
| 1996/06/03 | 1,150 | 1,150 | 1,100 | 1,110 | 182,000 |
| 1996/05/31 | 1,150 | 1,170 | 1,140 | 1,150 | 130,000 |
| 1996/05/30 | 1,140 | 1,150 | 1,120 | 1,130 | 120,000 |
| 1996/05/29 | 1,140 | 1,190 | 1,130 | 1,160 | 390,000 |
| 1996/05/28 | 1,130 | 1,150 | 1,120 | 1,140 | 223,000 |
| 1996/05/27 | 1,120 | 1,120 | 1,100 | 1,120 | 141,000 |
| 1996/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 119,000 |
| 1996/05/23 | 1,110 | 1,120 | 1,090 | 1,100 | 156,000 |
| 1996/05/22 | 1,120 | 1,130 | 1,110 | 1,120 | 135,000 |
| 1996/05/21 | 1,090 | 1,130 | 1,090 | 1,110 | 222,000 |
| 1996/05/20 | 1,120 | 1,130 | 1,090 | 1,090 | 671,000 |
| 1996/05/17 | 1,060 | 1,080 | 1,060 | 1,070 | 199,000 |
| 1996/05/16 | 1,070 | 1,080 | 1,050 | 1,080 | 349,000 |
| 1996/05/15 | 1,020 | 1,070 | 1,020 | 1,070 | 297,000 |
| 1996/05/14 | 991 | 1,000 | 985 | 999 | 95,000 |
| 1996/05/13 | 1,000 | 1,000 | 980 | 981 | 54,000 |
| 1996/05/10 | 1,010 | 1,010 | 989 | 997 | 200,000 |
| 1996/05/09 | 1,030 | 1,030 | 998 | 1,010 | 156,000 |
| 1996/05/08 | 1,010 | 1,040 | 1,010 | 1,030 | 97,000 |
| 1996/05/07 | 1,000 | 1,020 | 995 | 1,010 | 103,000 |
| 1996/05/02 | 1,020 | 1,030 | 1,000 | 1,020 | 197,000 |
| 1996/05/01 | 1,030 | 1,040 | 1,020 | 1,040 | 185,000 |
| 1996/04/30 | 1,020 | 1,040 | 1,020 | 1,020 | 155,000 |
| 1996/04/26 | 1,050 | 1,070 | 1,040 | 1,040 | 116,000 |
| 1996/04/25 | 1,040 | 1,060 | 1,040 | 1,040 | 142,000 |
| 1996/04/24 | 1,070 | 1,080 | 1,030 | 1,030 | 123,000 |
| 1996/04/23 | 1,070 | 1,070 | 1,040 | 1,050 | 99,000 |
| 1996/04/22 | 1,070 | 1,070 | 1,050 | 1,060 | 112,000 |
| 1996/04/19 | 1,040 | 1,070 | 1,040 | 1,050 | 58,000 |
| 1996/04/18 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 |
| 1996/04/17 | 1,050 | 1,070 | 1,050 | 1,060 | 125,000 |
| 1996/04/16 | 1,060 | 1,060 | 1,040 | 1,050 | 150,000 |
| 1996/04/15 | 1,040 | 1,050 | 1,040 | 1,050 | 86,000 |
| 1996/04/12 | 1,030 | 1,040 | 1,020 | 1,020 | 334,000 |
| 1996/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | 110,000 |
| 1996/04/10 | 1,070 | 1,080 | 1,050 | 1,070 | 112,000 |
| 1996/04/09 | 1,050 | 1,080 | 1,050 | 1,070 | 135,000 |
| 1996/04/08 | 1,040 | 1,050 | 1,040 | 1,040 | 74,000 |
| 1996/04/05 | 1,050 | 1,060 | 1,030 | 1,050 | 200,000 |
| 1996/04/04 | 1,050 | 1,050 | 1,030 | 1,030 | 136,000 |
| 1996/04/03 | 1,060 | 1,070 | 1,030 | 1,050 | 304,000 |
| 1996/04/02 | 1,070 | 1,080 | 1,050 | 1,050 | 252,000 |
| 1996/04/01 | 1,060 | 1,080 | 1,030 | 1,030 | 258,000 |
| 1996/03/29 | 1,050 | 1,070 | 1,050 | 1,070 | 160,000 |
| 1996/03/28 | 1,070 | 1,070 | 1,050 | 1,060 | 181,000 |
| 1996/03/27 | 1,030 | 1,070 | 1,030 | 1,070 | 141,000 |
| 1996/03/26 | 1,050 | 1,060 | 1,020 | 1,020 | 243,000 |
| 1996/03/25 | 1,050 | 1,050 | 1,030 | 1,050 | 413,000 |
| 1996/03/22 | 1,050 | 1,050 | 1,000 | 1,000 | 198,000 |
| 1996/03/21 | 1,040 | 1,050 | 1,030 | 1,050 | 116,000 |
| 1996/03/19 | 1,030 | 1,050 | 1,030 | 1,030 | 257,000 |
| 1996/03/18 | 1,040 | 1,040 | 1,010 | 1,030 | 137,000 |
| 1996/03/15 | 1,010 | 1,040 | 1,000 | 1,040 | 277,000 |
| 1996/03/14 | 976 | 1,020 | 971 | 1,020 | 103,000 |
| 1996/03/13 | 966 | 982 | 966 | 979 | 179,000 |
| 1996/03/12 | 991 | 999 | 986 | 986 | 95,000 |
| 1996/03/11 | 991 | 999 | 971 | 975 | 185,000 |
| 1996/03/08 | 979 | 1,020 | 979 | 1,020 | 2,891,000 |
| 1996/03/07 | 987 | 989 | 970 | 989 | 125,000 |
| 1996/03/06 | 1,020 | 1,020 | 963 | 991 | 605,000 |
| 1996/03/05 | 1,010 | 1,030 | 1,000 | 1,030 | 184,000 |
| 1996/03/04 | 996 | 1,010 | 992 | 992 | 58,000 |
| 1996/03/01 | 973 | 1,020 | 966 | 991 | 177,000 |
| 1996/02/29 | 971 | 984 | 965 | 976 | 108,000 |
| 1996/02/28 | 976 | 990 | 963 | 963 | 123,000 |
| 1996/02/27 | 1,000 | 1,000 | 971 | 972 | 264,000 |
| 1996/02/26 | 989 | 1,020 | 980 | 1,020 | 217,000 |
| 1996/02/23 | 998 | 998 | 961 | 962 | 175,000 |
| 1996/02/22 | 1,010 | 1,010 | 982 | 998 | 85,000 |
| 1996/02/21 | 991 | 999 | 975 | 998 | 175,000 |
| 1996/02/20 | 1,010 | 1,010 | 992 | 992 | 390,000 |
| 1996/02/19 | 999 | 1,020 | 999 | 1,010 | 102,000 |
| 1996/02/16 | 1,050 | 1,050 | 990 | 1,030 | 245,000 |
| 1996/02/15 | 1,050 | 1,070 | 1,030 | 1,060 | 206,000 |
| 1996/02/14 | 1,030 | 1,060 | 1,030 | 1,050 | 173,000 |
| 1996/02/13 | 1,070 | 1,080 | 1,020 | 1,020 | 126,000 |
| 1996/02/09 | 1,090 | 1,100 | 1,030 | 1,030 | 513,000 |
| 1996/02/08 | 1,050 | 1,080 | 1,030 | 1,070 | 267,000 |
| 1996/02/07 | 1,040 | 1,060 | 1,010 | 1,030 | 207,000 |
| 1996/02/06 | 1,010 | 1,060 | 1,010 | 1,040 | 315,000 |
| 1996/02/05 | 1,020 | 1,040 | 998 | 1,000 | 518,000 |
| 1996/02/02 | 1,100 | 1,100 | 1,070 | 1,080 | 302,000 |
| 1996/02/01 | 1,100 | 1,110 | 1,070 | 1,090 | 440,000 |
| 1996/01/31 | 1,100 | 1,180 | 1,100 | 1,120 | 973,000 |
| 1996/01/30 | 1,030 | 1,110 | 1,030 | 1,100 | 899,000 |
| 1996/01/29 | 975 | 1,010 | 966 | 1,010 | 476,000 |
| 1996/01/26 | 963 | 980 | 951 | 978 | 176,000 |
| 1996/01/25 | 980 | 980 | 950 | 953 | 407,000 |
| 1996/01/24 | 910 | 990 | 907 | 990 | 348,000 |
| 1996/01/23 | 913 | 927 | 905 | 905 | 222,000 |
| 1996/01/22 | 940 | 940 | 911 | 923 | 101,000 |
| 1996/01/19 | 936 | 936 | 922 | 936 | 121,000 |
| 1996/01/18 | 954 | 958 | 931 | 931 | 147,000 |
| 1996/01/17 | 966 | 969 | 952 | 964 | 106,000 |
| 1996/01/16 | 960 | 977 | 951 | 965 | 203,000 |
| 1996/01/12 | 998 | 998 | 950 | 952 | 394,000 |
| 1996/01/11 | 990 | 999 | 959 | 998 | 346,000 |
| 1996/01/10 | 925 | 1,010 | 920 | 1,010 | 572,000 |
| 1996/01/09 | 880 | 936 | 875 | 936 | 284,000 |
| 1996/01/08 | 863 | 880 | 863 | 878 | 125,000 |
| 1996/01/05 | 852 | 872 | 851 | 872 | 155,000 |
| 1996/01/04 | 869 | 879 | 864 | 872 | 71,000 |