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 |
---|---|---|---|---|---|
1998/12/30 | 284 | 296 | 284 | 285 | 60,000 |
1998/12/29 | 285 | 289 | 281 | 289 | 175,000 |
1998/12/28 | 293 | 295 | 281 | 281 | 157,000 |
1998/12/25 | 291 | 295 | 288 | 288 | 213,000 |
1998/12/24 | 291 | 298 | 290 | 298 | 211,000 |
1998/12/22 | 305 | 307 | 295 | 295 | 284,000 |
1998/12/21 | 309 | 310 | 305 | 310 | 114,000 |
1998/12/18 | 318 | 318 | 307 | 308 | 24,000 |
1998/12/17 | 307 | 321 | 305 | 316 | 163,000 |
1998/12/16 | 317 | 318 | 308 | 312 | 127,000 |
1998/12/15 | 313 | 323 | 312 | 312 | 181,000 |
1998/12/14 | 318 | 318 | 311 | 312 | 121,000 |
1998/12/11 | 316 | 328 | 316 | 318 | 1,202,000 |
1998/12/10 | 330 | 342 | 330 | 331 | 96,000 |
1998/12/09 | 334 | 338 | 328 | 338 | 35,000 |
1998/12/08 | 338 | 343 | 330 | 339 | 70,000 |
1998/12/07 | 336 | 342 | 332 | 342 | 108,000 |
1998/12/04 | 323 | 338 | 320 | 325 | 115,000 |
1998/12/03 | 330 | 331 | 323 | 330 | 125,000 |
1998/12/02 | 333 | 340 | 330 | 339 | 100,000 |
1998/12/01 | 332 | 333 | 328 | 328 | 71,000 |
1998/11/30 | 334 | 338 | 332 | 338 | 139,000 |
1998/11/27 | 336 | 342 | 333 | 333 | 196,000 |
1998/11/26 | 337 | 342 | 332 | 335 | 121,000 |
1998/11/25 | 343 | 343 | 334 | 337 | 91,000 |
1998/11/24 | 349 | 350 | 340 | 347 | 175,000 |
1998/11/20 | 347 | 348 | 344 | 346 | 211,000 |
1998/11/19 | 338 | 347 | 335 | 335 | 176,000 |
1998/11/18 | 343 | 348 | 340 | 341 | 311,000 |
1998/11/17 | 348 | 348 | 335 | 339 | 81,000 |
1998/11/16 | 345 | 347 | 332 | 347 | 160,000 |
1998/11/13 | 335 | 341 | 325 | 340 | 555,000 |
1998/11/12 | 344 | 349 | 331 | 331 | 176,000 |
1998/11/11 | 333 | 349 | 333 | 349 | 163,000 |
1998/11/10 | 333 | 343 | 333 | 338 | 92,000 |
1998/11/09 | 336 | 347 | 330 | 343 | 87,000 |
1998/11/06 | 332 | 335 | 327 | 328 | 95,000 |
1998/11/05 | 350 | 350 | 324 | 327 | 230,000 |
1998/11/04 | 350 | 352 | 340 | 347 | 229,000 |
1998/11/02 | 341 | 343 | 334 | 343 | 92,000 |
1998/10/30 | 344 | 344 | 328 | 343 | 125,000 |
1998/10/29 | 339 | 344 | 329 | 344 | 218,000 |
1998/10/28 | 338 | 340 | 321 | 322 | 145,000 |
1998/10/27 | 345 | 349 | 331 | 340 | 91,000 |
1998/10/26 | 331 | 336 | 331 | 331 | 56,000 |
1998/10/23 | 347 | 354 | 330 | 341 | 221,000 |
1998/10/22 | 350 | 359 | 337 | 337 | 438,000 |
1998/10/21 | 340 | 348 | 337 | 348 | 475,000 |
1998/10/20 | 335 | 340 | 320 | 337 | 162,000 |
1998/10/19 | 315 | 339 | 315 | 335 | 312,000 |
1998/10/16 | 327 | 327 | 310 | 314 | 158,000 |
1998/10/15 | 328 | 328 | 316 | 326 | 111,000 |
1998/10/14 | 325 | 329 | 315 | 323 | 123,000 |
1998/10/13 | 329 | 333 | 320 | 320 | 197,000 |
1998/10/12 | 329 | 335 | 324 | 334 | 280,000 |
1998/10/09 | 295 | 330 | 295 | 324 | 651,000 |
1998/10/08 | 325 | 334 | 301 | 305 | 227,000 |
1998/10/07 | 305 | 335 | 305 | 335 | 431,000 |
1998/10/06 | 305 | 310 | 300 | 309 | 242,000 |
1998/10/05 | 295 | 309 | 291 | 298 | 134,000 |
1998/10/02 | 285 | 310 | 285 | 295 | 309,000 |
1998/10/01 | 291 | 304 | 285 | 290 | 213,000 |
1998/09/30 | 313 | 313 | 282 | 287 | 380,000 |
1998/09/29 | 319 | 319 | 306 | 308 | 215,000 |
1998/09/28 | 319 | 330 | 319 | 319 | 173,000 |
1998/09/25 | 325 | 326 | 312 | 314 | 92,000 |
1998/09/24 | 335 | 340 | 327 | 335 | 134,000 |
1998/09/22 | 317 | 335 | 306 | 332 | 301,000 |
1998/09/21 | 314 | 315 | 305 | 307 | 124,000 |
1998/09/18 | 312 | 317 | 305 | 314 | 304,000 |
1998/09/17 | 331 | 339 | 307 | 312 | 248,000 |
1998/09/16 | 327 | 345 | 326 | 332 | 336,000 |
1998/09/14 | 318 | 335 | 305 | 332 | 156,000 |
1998/09/11 | 335 | 335 | 295 | 299 | 2,732,000 |
1998/09/10 | 341 | 343 | 325 | 335 | 214,000 |
1998/09/09 | 346 | 348 | 330 | 340 | 373,000 |
1998/09/08 | 327 | 350 | 322 | 338 | 805,000 |
1998/09/07 | 295 | 326 | 294 | 317 | 449,000 |
1998/09/04 | 295 | 307 | 294 | 294 | 199,000 |
1998/09/03 | 301 | 301 | 291 | 294 | 101,000 |
1998/09/02 | 300 | 319 | 300 | 301 | 203,000 |
1998/09/01 | 277 | 307 | 277 | 305 | 384,000 |
1998/08/31 | 285 | 302 | 280 | 302 | 350,000 |
1998/08/28 | 297 | 298 | 286 | 287 | 623,000 |
1998/08/27 | 303 | 308 | 284 | 302 | 491,000 |
1998/08/26 | 315 | 315 | 303 | 306 | 330,000 |
1998/08/25 | 318 | 323 | 316 | 318 | 102,000 |
1998/08/24 | 314 | 322 | 311 | 313 | 117,000 |
1998/08/21 | 319 | 327 | 319 | 324 | 36,000 |
1998/08/20 | 332 | 333 | 313 | 327 | 113,000 |
1998/08/19 | 317 | 327 | 315 | 327 | 112,000 |
1998/08/18 | 313 | 321 | 311 | 312 | 179,000 |
1998/08/17 | 324 | 324 | 310 | 314 | 370,000 |
1998/08/14 | 327 | 335 | 321 | 327 | 528,000 |
1998/08/13 | 335 | 342 | 325 | 332 | 124,000 |
1998/08/12 | 318 | 343 | 318 | 339 | 219,000 |
1998/08/11 | 331 | 334 | 321 | 323 | 157,000 |
1998/08/10 | 340 | 340 | 331 | 331 | 166,000 |
1998/08/07 | 347 | 350 | 336 | 336 | 94,000 |
1998/08/06 | 341 | 346 | 339 | 342 | 203,000 |
1998/08/05 | 342 | 342 | 335 | 342 | 168,000 |
1998/08/04 | 335 | 354 | 335 | 344 | 138,000 |
1998/08/03 | 345 | 347 | 335 | 339 | 126,000 |
1998/07/31 | 349 | 355 | 346 | 346 | 119,000 |
1998/07/30 | 351 | 354 | 347 | 348 | 140,000 |
1998/07/29 | 346 | 350 | 339 | 345 | 182,000 |
1998/07/28 | 335 | 349 | 333 | 337 | 111,000 |
1998/07/27 | 340 | 341 | 330 | 330 | 252,000 |
1998/07/24 | 333 | 350 | 330 | 344 | 266,000 |
1998/07/23 | 340 | 340 | 333 | 333 | 285,000 |
1998/07/22 | 350 | 350 | 338 | 338 | 189,000 |
1998/07/21 | 362 | 366 | 350 | 350 | 192,000 |
1998/07/17 | 368 | 368 | 355 | 357 | 258,000 |
1998/07/16 | 357 | 370 | 346 | 369 | 216,000 |
1998/07/15 | 373 | 375 | 350 | 352 | 237,000 |
1998/07/14 | 345 | 370 | 340 | 368 | 222,000 |
1998/07/13 | 331 | 345 | 325 | 345 | 224,000 |
1998/07/10 | 360 | 360 | 335 | 338 | 656,000 |
1998/07/09 | 368 | 368 | 352 | 355 | 135,000 |
1998/07/08 | 377 | 380 | 368 | 373 | 176,000 |
1998/07/07 | 380 | 383 | 372 | 372 | 211,000 |
1998/07/06 | 369 | 381 | 368 | 379 | 321,000 |
1998/07/03 | 354 | 380 | 351 | 369 | 323,000 |
1998/07/02 | 357 | 377 | 356 | 359 | 663,000 |
1998/07/01 | 350 | 355 | 340 | 355 | 453,000 |
1998/06/30 | 331 | 349 | 330 | 349 | 226,000 |
1998/06/29 | 336 | 338 | 327 | 331 | 154,000 |
1998/06/26 | 313 | 330 | 312 | 327 | 463,000 |
1998/06/25 | 324 | 324 | 311 | 312 | 285,000 |
1998/06/24 | 327 | 327 | 316 | 324 | 323,000 |
1998/06/23 | 336 | 336 | 326 | 327 | 172,000 |
1998/06/22 | 357 | 357 | 349 | 350 | 92,000 |
1998/06/19 | 346 | 353 | 340 | 352 | 230,000 |
1998/06/18 | 344 | 344 | 339 | 342 | 235,000 |
1998/06/17 | 322 | 323 | 309 | 314 | 181,000 |
1998/06/16 | 305 | 325 | 305 | 317 | 272,000 |
1998/06/15 | 310 | 330 | 306 | 312 | 302,000 |
1998/06/12 | 317 | 317 | 302 | 317 | 1,077,000 |
1998/06/11 | 321 | 326 | 315 | 317 | 418,000 |
1998/06/10 | 331 | 333 | 322 | 322 | 284,000 |
1998/06/09 | 330 | 341 | 330 | 341 | 58,000 |
1998/06/08 | 332 | 340 | 328 | 330 | 73,000 |
1998/06/05 | 337 | 338 | 330 | 334 | 114,000 |
1998/06/04 | 336 | 344 | 332 | 338 | 91,000 |
1998/06/03 | 349 | 351 | 332 | 334 | 298,000 |
1998/06/02 | 346 | 359 | 344 | 354 | 130,000 |
1998/06/01 | 360 | 363 | 342 | 346 | 208,000 |
1998/05/29 | 360 | 365 | 352 | 362 | 153,000 |
1998/05/28 | 355 | 375 | 355 | 370 | 358,000 |
1998/05/27 | 350 | 362 | 350 | 355 | 389,000 |
1998/05/26 | 348 | 355 | 348 | 353 | 140,000 |
1998/05/25 | 341 | 350 | 335 | 350 | 55,000 |
1998/05/22 | 354 | 354 | 331 | 334 | 124,000 |
1998/05/21 | 336 | 351 | 336 | 349 | 228,000 |
1998/05/20 | 333 | 354 | 331 | 332 | 191,000 |
1998/05/19 | 333 | 333 | 312 | 325 | 141,000 |
1998/05/18 | 325 | 330 | 306 | 328 | 220,000 |
1998/05/15 | 330 | 345 | 320 | 320 | 321,000 |
1998/05/14 | 331 | 337 | 331 | 331 | 214,000 |
1998/05/13 | 340 | 341 | 331 | 332 | 246,000 |
1998/05/12 | 362 | 362 | 340 | 340 | 292,000 |
1998/05/11 | 361 | 364 | 355 | 357 | 146,000 |
1998/05/08 | 330 | 353 | 330 | 351 | 875,000 |
1998/05/07 | 332 | 354 | 332 | 334 | 253,000 |
1998/05/06 | 349 | 349 | 331 | 333 | 360,000 |
1998/05/01 | 355 | 362 | 346 | 350 | 236,000 |
1998/04/30 | 363 | 363 | 350 | 354 | 171,000 |
1998/04/28 | 351 | 366 | 346 | 358 | 364,000 |
1998/04/27 | 381 | 386 | 351 | 361 | 323,000 |
1998/04/24 | 387 | 410 | 382 | 391 | 192,000 |
1998/04/23 | 378 | 390 | 377 | 377 | 176,000 |
1998/04/22 | 390 | 390 | 377 | 387 | 245,000 |
1998/04/21 | 388 | 400 | 383 | 390 | 214,000 |
1998/04/20 | 396 | 401 | 385 | 386 | 145,000 |
1998/04/17 | 391 | 401 | 381 | 391 | 356,000 |
1998/04/16 | 426 | 431 | 391 | 392 | 261,000 |
1998/04/15 | 412 | 424 | 412 | 419 | 83,000 |
1998/04/14 | 411 | 427 | 407 | 409 | 144,000 |
1998/04/13 | 423 | 423 | 410 | 412 | 87,000 |
1998/04/10 | 439 | 439 | 412 | 437 | 265,000 |
1998/04/09 | 422 | 440 | 422 | 439 | 155,000 |
1998/04/08 | 428 | 439 | 426 | 437 | 154,000 |
1998/04/07 | 397 | 430 | 397 | 430 | 128,000 |
1998/04/06 | 391 | 400 | 386 | 391 | 204,000 |
1998/04/03 | 402 | 414 | 381 | 381 | 409,000 |
1998/04/02 | 411 | 420 | 392 | 398 | 301,000 |
1998/04/01 | 437 | 460 | 421 | 421 | 292,000 |
1998/03/31 | 455 | 472 | 436 | 438 | 455,000 |
1998/03/30 | 496 | 501 | 450 | 450 | 254,000 |
1998/03/27 | 519 | 520 | 491 | 491 | 180,000 |
1998/03/26 | 495 | 521 | 495 | 518 | 226,000 |
1998/03/25 | 500 | 527 | 495 | 501 | 215,000 |
1998/03/24 | 500 | 500 | 487 | 493 | 230,000 |
1998/03/23 | 502 | 515 | 500 | 510 | 292,000 |
1998/03/20 | 483 | 498 | 480 | 497 | 413,000 |
1998/03/19 | 489 | 499 | 483 | 498 | 88,000 |
1998/03/18 | 500 | 500 | 472 | 484 | 165,000 |
1998/03/17 | 490 | 500 | 480 | 498 | 127,000 |
1998/03/16 | 500 | 500 | 480 | 480 | 126,000 |
1998/03/13 | 462 | 499 | 462 | 499 | 918,000 |
1998/03/12 | 468 | 470 | 460 | 467 | 53,000 |
1998/03/11 | 472 | 480 | 470 | 470 | 42,000 |
1998/03/10 | 471 | 489 | 468 | 482 | 120,000 |
1998/03/09 | 494 | 494 | 461 | 466 | 136,000 |
1998/03/06 | 466 | 487 | 464 | 484 | 164,000 |
1998/03/05 | 465 | 472 | 460 | 470 | 77,000 |
1998/03/04 | 476 | 481 | 471 | 477 | 86,000 |
1998/03/03 | 464 | 481 | 461 | 476 | 134,000 |
1998/03/02 | 474 | 485 | 469 | 484 | 293,000 |
1998/02/27 | 442 | 459 | 433 | 459 | 140,000 |
1998/02/26 | 430 | 438 | 421 | 427 | 127,000 |
1998/02/25 | 410 | 429 | 401 | 429 | 218,000 |
1998/02/24 | 446 | 447 | 402 | 406 | 271,000 |
1998/02/23 | 451 | 454 | 446 | 446 | 39,000 |
1998/02/20 | 441 | 467 | 439 | 459 | 104,000 |
1998/02/19 | 448 | 465 | 439 | 439 | 140,000 |
1998/02/18 | 450 | 459 | 445 | 450 | 51,000 |
1998/02/17 | 436 | 445 | 435 | 445 | 84,000 |
1998/02/16 | 440 | 446 | 436 | 441 | 67,000 |
1998/02/13 | 485 | 485 | 455 | 455 | 527,000 |
1998/02/12 | 478 | 483 | 477 | 480 | 241,000 |
1998/02/10 | 465 | 480 | 464 | 471 | 190,000 |
1998/02/09 | 457 | 464 | 453 | 460 | 139,000 |
1998/02/06 | 445 | 454 | 440 | 448 | 237,000 |
1998/02/05 | 430 | 443 | 429 | 438 | 234,000 |
1998/02/04 | 439 | 440 | 426 | 430 | 148,000 |
1998/02/03 | 439 | 439 | 430 | 438 | 217,000 |
1998/02/02 | 426 | 438 | 422 | 425 | 125,000 |
1998/01/30 | 457 | 458 | 416 | 421 | 281,000 |
1998/01/29 | 475 | 475 | 460 | 463 | 216,000 |
1998/01/28 | 485 | 491 | 456 | 480 | 381,000 |
1998/01/27 | 435 | 480 | 425 | 480 | 364,000 |
1998/01/26 | 430 | 437 | 426 | 434 | 328,000 |
1998/01/23 | 429 | 430 | 415 | 415 | 331,000 |
1998/01/22 | 420 | 430 | 400 | 415 | 362,000 |
1998/01/21 | 415 | 426 | 411 | 425 | 334,000 |
1998/01/20 | 386 | 407 | 382 | 395 | 236,000 |
1998/01/19 | 390 | 403 | 380 | 381 | 278,000 |
1998/01/16 | 330 | 395 | 330 | 388 | 387,000 |
1998/01/14 | 325 | 347 | 325 | 330 | 206,000 |
1998/01/13 | 320 | 325 | 306 | 315 | 157,000 |
1998/01/12 | 310 | 325 | 310 | 310 | 161,000 |
1998/01/09 | 300 | 325 | 290 | 325 | 357,000 |
1998/01/08 | 294 | 330 | 294 | 302 | 310,000 |
1998/01/07 | 296 | 300 | 287 | 294 | 158,000 |
1998/01/06 | 303 | 306 | 285 | 294 | 260,000 |
1998/01/05 | 313 | 320 | 301 | 301 | 162,000 |