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
1999/12/30 270 275 265 265 137,000
1999/12/29 263 305 259 295 442,000
1999/12/28 285 285 265 268 194,000
1999/12/27 274 298 272 298 63,000
1999/12/24 283 284 275 275 84,000
1999/12/22 277 282 276 279 50,000
1999/12/21 299 299 273 273 172,000
1999/12/20 290 300 271 300 211,000
1999/12/17 276 285 270 280 205,000
1999/12/16 272 284 272 279 102,000
1999/12/15 285 285 271 271 179,000
1999/12/14 291 295 284 285 242,000
1999/12/13 303 310 293 293 251,000
1999/12/10 300 301 295 298 2,227,000
1999/12/09 320 322 313 313 240,000
1999/12/08 322 327 320 320 218,000
1999/12/07 320 325 320 323 313,000
1999/12/06 319 322 315 320 320,000
1999/12/03 318 323 311 311 347,000
1999/12/02 317 321 311 315 491,000
1999/12/01 285 310 284 307 343,000
1999/11/30 279 282 276 278 105,000
1999/11/29 260 270 258 269 72,000
1999/11/26 264 266 255 261 156,000
1999/11/25 253 265 251 264 132,000
1999/11/24 265 268 260 268 158,000
1999/11/22 266 271 265 265 122,000
1999/11/19 283 284 270 271 193,000
1999/11/18 284 284 272 281 260,000
1999/11/17 266 279 264 264 211,000
1999/11/16 275 290 256 256 211,000
1999/11/15 293 297 270 275 164,000
1999/11/12 288 300 288 290 423,000
1999/11/11 310 314 288 288 261,000
1999/11/10 313 324 307 320 225,000
1999/11/09 314 320 308 308 172,000
1999/11/08 319 319 308 319 117,000
1999/11/05 311 323 309 323 168,000
1999/11/04 313 325 313 317 181,000
1999/11/02 307 316 305 312 146,000
1999/11/01 308 315 307 308 74,000
1999/10/29 308 321 307 307 118,000
1999/10/28 310 312 305 307 120,000
1999/10/27 307 308 304 305 123,000
1999/10/26 311 319 306 306 136,000
1999/10/25 311 318 308 316 85,000
1999/10/22 318 318 307 310 133,000
1999/10/21 318 319 307 309 200,000
1999/10/20 325 325 316 319 140,000
1999/10/19 328 328 318 320 145,000
1999/10/18 330 334 322 333 251,000
1999/10/15 325 331 320 327 153,000
1999/10/14 311 329 310 315 70,000
1999/10/13 321 335 306 307 238,000
1999/10/12 330 335 325 326 98,000
1999/10/08 334 334 324 329 539,000
1999/10/07 324 333 320 329 281,000
1999/10/06 320 323 312 320 84,000
1999/10/05 316 319 310 316 104,000
1999/10/04 316 316 306 307 73,000
1999/10/01 306 316 303 306 151,000
1999/09/30 318 318 301 301 155,000
1999/09/29 305 316 300 316 178,000
1999/09/28 310 311 305 305 74,000
1999/09/27 310 311 304 305 108,000
1999/09/24 314 316 301 303 227,000
1999/09/22 321 321 310 314 89,000
1999/09/21 310 326 309 326 153,000
1999/09/20 321 321 306 308 216,000
1999/09/17 308 317 305 317 309,000
1999/09/16 315 315 305 307 331,000
1999/09/14 328 332 321 323 136,000
1999/09/13 326 345 326 337 192,000
1999/09/10 323 339 323 334 1,772,000
1999/09/09 335 335 326 333 53,000
1999/09/08 336 340 320 331 79,000
1999/09/07 336 343 331 333 58,000
1999/09/06 321 333 321 331 80,000
1999/09/03 327 335 320 321 104,000
1999/09/02 328 330 321 322 160,000
1999/09/01 335 347 330 344 151,000
1999/08/31 338 342 320 334 117,000
1999/08/30 344 350 339 348 86,000
1999/08/27 328 344 309 339 135,000
1999/08/26 334 343 321 323 128,000
1999/08/25 354 358 332 339 197,000
1999/08/24 364 364 344 344 74,000
1999/08/23 355 368 350 364 251,000
1999/08/20 345 354 339 354 243,000
1999/08/19 323 345 322 340 157,000
1999/08/18 323 332 318 318 253,000
1999/08/17 317 328 313 323 167,000
1999/08/16 312 332 312 332 131,000
1999/08/13 309 310 306 306 586,000
1999/08/12 322 322 311 314 72,000
1999/08/11 314 320 310 319 95,000
1999/08/10 308 310 302 309 136,000
1999/08/09 318 318 310 315 78,000
1999/08/06 315 316 302 308 287,000
1999/08/05 319 322 310 310 197,000
1999/08/04 333 333 312 320 109,000
1999/08/03 317 335 308 329 139,000
1999/08/02 321 336 320 321 101,000
1999/07/30 331 333 321 322 199,000
1999/07/29 331 340 331 340 132,000
1999/07/28 346 346 331 331 108,000
1999/07/27 340 346 336 342 96,000
1999/07/26 340 345 336 340 77,000
1999/07/23 346 348 337 345 157,000
1999/07/22 356 356 336 336 186,000
1999/07/21 351 360 345 346 82,000
1999/07/19 351 359 351 356 110,000
1999/07/16 344 345 341 341 243,000
1999/07/15 353 353 345 345 267,000
1999/07/14 355 365 353 353 132,000
1999/07/13 353 370 353 355 132,000
1999/07/12 356 369 352 365 162,000
1999/07/09 344 375 344 351 798,000
1999/07/08 352 355 347 347 220,000
1999/07/07 361 366 350 350 191,000
1999/07/06 365 375 355 366 180,000
1999/07/05 365 373 365 365 187,000
1999/07/02 375 377 364 364 237,000
1999/07/01 383 389 380 380 132,000
1999/06/30 386 390 378 383 170,000
1999/06/29 385 389 375 378 98,000
1999/06/28 393 394 389 389 97,000
1999/06/25 398 399 383 390 99,000
1999/06/24 392 398 391 395 155,000
1999/06/23 390 400 388 390 437,000
1999/06/22 388 394 380 389 215,000
1999/06/21 387 390 383 388 144,000
1999/06/18 377 390 370 373 141,000
1999/06/17 376 392 376 387 272,000
1999/06/16 381 389 376 376 71,000
1999/06/15 389 390 362 386 151,000
1999/06/14 385 394 385 388 538,000
1999/06/11 385 390 370 370 2,516,000
1999/06/10 365 390 360 390 305,000
1999/06/09 349 370 349 370 188,000
1999/06/08 352 360 352 354 94,000
1999/06/07 348 357 347 357 177,000
1999/06/04 345 347 337 337 91,000
1999/06/03 348 348 333 340 95,000
1999/06/02 348 350 335 344 79,000
1999/06/01 333 354 333 353 134,000
1999/05/31 332 349 329 348 170,000
1999/05/28 341 345 333 335 172,000
1999/05/27 347 352 345 345 181,000
1999/05/26 340 359 333 346 77,000
1999/05/25 336 342 335 342 86,000
1999/05/24 334 342 334 341 73,000
1999/05/21 349 349 337 348 70,000
1999/05/20 360 360 335 354 186,000
1999/05/19 354 370 345 350 202,000
1999/05/18 351 363 351 354 121,000
1999/05/17 370 370 357 370 105,000
1999/05/14 373 390 371 375 675,000
1999/05/13 377 382 370 371 171,000
1999/05/12 371 380 371 378 353,000
1999/05/11 385 385 355 361 305,000
1999/05/10 380 394 380 380 194,000
1999/05/07 395 395 360 374 308,000
1999/05/06 375 390 370 390 441,000
1999/04/30 363 369 360 368 113,000
1999/04/28 368 368 360 368 292,000
1999/04/27 351 377 346 363 404,000
1999/04/26 363 363 355 355 165,000
1999/04/23 350 363 345 363 266,000
1999/04/22 347 350 341 350 140,000
1999/04/21 343 345 338 344 122,000
1999/04/20 341 348 338 343 212,000
1999/04/19 343 344 335 341 234,000
1999/04/16 335 343 335 343 157,000
1999/04/15 331 340 330 331 129,000
1999/04/14 337 340 330 333 228,000
1999/04/13 335 345 335 342 89,000
1999/04/12 332 342 330 330 126,000
1999/04/09 355 355 335 337 1,358,000
1999/04/08 321 336 320 330 206,000
1999/04/07 320 329 319 320 231,000
1999/04/06 326 330 319 319 130,000
1999/04/05 325 335 324 326 173,000
1999/04/02 330 332 319 329 119,000
1999/04/01 317 334 316 334 162,000
1999/03/31 321 329 317 319 183,000
1999/03/30 330 332 318 318 174,000
1999/03/29 337 339 326 329 79,000
1999/03/26 332 338 330 330 313,000
1999/03/25 334 334 317 317 295,000
1999/03/24 320 326 316 316 286,000
1999/03/23 322 332 318 319 353,000
1999/03/19 335 342 320 342 352,000
1999/03/18 334 335 315 315 302,000
1999/03/17 332 345 332 338 213,000
1999/03/16 318 342 318 342 154,000
1999/03/15 328 344 321 343 166,000
1999/03/12 343 343 312 313 1,288,000
1999/03/11 331 349 322 336 472,000
1999/03/10 326 332 315 332 214,000
1999/03/09 319 329 315 316 109,000
1999/03/08 325 334 319 319 180,000
1999/03/05 311 330 303 330 348,000
1999/03/04 314 314 301 302 109,000
1999/03/03 302 312 301 304 80,000
1999/03/02 318 323 299 300 193,000
1999/03/01 305 315 305 315 84,000
1999/02/26 308 312 306 309 88,000
1999/02/25 311 313 308 313 120,000
1999/02/24 320 322 310 310 170,000
1999/02/23 309 323 308 323 79,000
1999/02/22 311 318 307 317 70,000
1999/02/19 319 319 307 309 135,000
1999/02/18 320 320 312 314 59,000
1999/02/17 330 333 317 317 132,000
1999/02/16 325 335 324 330 109,000
1999/02/15 319 330 319 325 59,000
1999/02/12 312 333 312 315 267,000
1999/02/10 313 322 306 317 94,000
1999/02/09 315 320 305 315 107,000
1999/02/08 324 325 308 320 104,000
1999/02/05 322 322 310 315 134,000
1999/02/04 334 335 316 332 148,000
1999/02/03 320 327 315 327 87,000
1999/02/02 335 335 321 325 93,000
1999/02/01 335 336 330 335 79,000
1999/01/29 335 339 335 336 172,000
1999/01/28 330 335 325 333 80,000
1999/01/27 327 336 327 331 171,000
1999/01/26 329 336 327 328 297,000
1999/01/25 320 328 320 323 196,000
1999/01/22 314 323 314 320 183,000
1999/01/21 308 320 308 319 172,000
1999/01/20 304 320 300 313 201,000
1999/01/19 300 306 294 295 105,000
1999/01/18 291 310 291 291 80,000
1999/01/14 280 297 280 296 171,000
1999/01/13 284 292 278 280 91,000
1999/01/12 280 297 273 288 197,000
1999/01/11 273 288 271 283 76,000
1999/01/08 287 290 271 280 211,000
1999/01/07 297 298 290 290 164,000
1999/01/06 271 290 268 290 166,000
1999/01/05 270 273 265 266 196,000
1999/01/04 282 284 266 267 166,000

このページの先頭へ