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 |