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 |
|---|---|---|---|---|---|
| 2000/12/29 | 375 | 375 | 361 | 365 | 128,000 |
| 2000/12/28 | 384 | 385 | 375 | 380 | 135,000 |
| 2000/12/27 | 383 | 388 | 380 | 386 | 78,000 |
| 2000/12/26 | 386 | 398 | 375 | 392 | 133,000 |
| 2000/12/25 | 385 | 401 | 385 | 388 | 118,000 |
| 2000/12/22 | 360 | 390 | 360 | 380 | 391,000 |
| 2000/12/21 | 372 | 375 | 365 | 365 | 278,000 |
| 2000/12/20 | 386 | 399 | 385 | 392 | 419,000 |
| 2000/12/19 | 423 | 425 | 400 | 402 | 347,000 |
| 2000/12/18 | 424 | 425 | 421 | 421 | 202,000 |
| 2000/12/15 | 440 | 442 | 433 | 434 | 259,000 |
| 2000/12/14 | 454 | 454 | 441 | 450 | 334,000 |
| 2000/12/13 | 442 | 453 | 440 | 451 | 489,000 |
| 2000/12/12 | 440 | 453 | 440 | 446 | 297,000 |
| 2000/12/11 | 430 | 444 | 427 | 443 | 228,000 |
| 2000/12/08 | 423 | 438 | 415 | 430 | 199,000 |
| 2000/12/07 | 440 | 440 | 435 | 438 | 172,000 |
| 2000/12/06 | 450 | 455 | 445 | 450 | 725,000 |
| 2000/12/05 | 443 | 453 | 438 | 438 | 208,000 |
| 2000/12/04 | 448 | 456 | 435 | 441 | 444,000 |
| 2000/12/01 | 440 | 450 | 431 | 448 | 394,000 |
| 2000/11/30 | 420 | 450 | 415 | 450 | 788,000 |
| 2000/11/29 | 408 | 415 | 407 | 410 | 254,000 |
| 2000/11/28 | 416 | 425 | 416 | 418 | 316,000 |
| 2000/11/27 | 418 | 433 | 413 | 420 | 443,000 |
| 2000/11/24 | 418 | 418 | 408 | 408 | 129,000 |
| 2000/11/22 | 407 | 428 | 407 | 418 | 465,000 |
| 2000/11/21 | 401 | 415 | 395 | 415 | 400,000 |
| 2000/11/20 | 425 | 425 | 410 | 411 | 250,000 |
| 2000/11/17 | 433 | 438 | 415 | 425 | 793,000 |
| 2000/11/16 | 420 | 434 | 415 | 434 | 1,271,000 |
| 2000/11/15 | 410 | 425 | 407 | 415 | 827,000 |
| 2000/11/14 | 381 | 394 | 381 | 392 | 276,000 |
| 2000/11/13 | 377 | 384 | 368 | 384 | 351,000 |
| 2000/11/10 | 394 | 399 | 391 | 392 | 277,000 |
| 2000/11/09 | 401 | 404 | 390 | 400 | 442,000 |
| 2000/11/08 | 395 | 419 | 395 | 410 | 1,141,000 |
| 2000/11/07 | 370 | 385 | 365 | 385 | 342,000 |
| 2000/11/06 | 350 | 378 | 350 | 375 | 335,000 |
| 2000/11/02 | 341 | 350 | 341 | 347 | 133,000 |
| 2000/11/01 | 343 | 356 | 343 | 349 | 117,000 |
| 2000/10/31 | 348 | 350 | 336 | 338 | 204,000 |
| 2000/10/30 | 356 | 360 | 345 | 351 | 247,000 |
| 2000/10/27 | 360 | 364 | 343 | 351 | 715,000 |
| 2000/10/26 | 343 | 366 | 336 | 365 | 1,185,000 |
| 2000/10/25 | 382 | 383 | 331 | 338 | 1,646,000 |
| 2000/10/24 | 345 | 345 | 330 | 337 | 459,000 |
| 2000/10/23 | 320 | 350 | 320 | 350 | 459,000 |
| 2000/10/20 | 320 | 323 | 320 | 320 | 221,000 |
| 2000/10/19 | 311 | 315 | 309 | 310 | 235,000 |
| 2000/10/18 | 316 | 321 | 316 | 317 | 270,000 |
| 2000/10/17 | 317 | 323 | 317 | 320 | 150,000 |
| 2000/10/16 | 312 | 322 | 312 | 316 | 464,000 |
| 2000/10/13 | 305 | 309 | 303 | 307 | 228,000 |
| 2000/10/12 | 303 | 311 | 303 | 308 | 146,000 |
| 2000/10/11 | 316 | 317 | 307 | 313 | 108,000 |
| 2000/10/10 | 316 | 319 | 316 | 316 | 143,000 |
| 2000/10/06 | 318 | 323 | 315 | 317 | 182,000 |
| 2000/10/05 | 321 | 325 | 318 | 323 | 242,000 |
| 2000/10/04 | 328 | 332 | 326 | 326 | 113,000 |
| 2000/10/03 | 333 | 347 | 333 | 333 | 100,000 |
| 2000/10/02 | 330 | 334 | 323 | 332 | 91,000 |
| 2000/09/29 | 336 | 340 | 334 | 335 | 105,000 |
| 2000/09/28 | 329 | 336 | 327 | 329 | 180,000 |
| 2000/09/27 | 322 | 329 | 321 | 327 | 263,000 |
| 2000/09/26 | 345 | 345 | 332 | 332 | 127,000 |
| 2000/09/25 | 350 | 353 | 340 | 340 | 155,000 |
| 2000/09/22 | 347 | 349 | 339 | 340 | 107,000 |
| 2000/09/21 | 357 | 365 | 350 | 361 | 106,000 |
| 2000/09/20 | 360 | 365 | 357 | 365 | 126,000 |
| 2000/09/19 | 340 | 347 | 339 | 347 | 226,000 |
| 2000/09/18 | 353 | 354 | 347 | 347 | 108,000 |
| 2000/09/14 | 363 | 365 | 353 | 354 | 271,000 |
| 2000/09/13 | 365 | 375 | 365 | 365 | 241,000 |
| 2000/09/12 | 349 | 363 | 345 | 363 | 175,000 |
| 2000/09/11 | 360 | 367 | 352 | 359 | 162,000 |
| 2000/09/08 | 360 | 361 | 355 | 356 | 192,000 |
| 2000/09/07 | 360 | 364 | 357 | 360 | 84,000 |
| 2000/09/06 | 356 | 362 | 356 | 360 | 57,000 |
| 2000/09/05 | 364 | 365 | 356 | 360 | 101,000 |
| 2000/09/04 | 364 | 367 | 362 | 365 | 104,000 |
| 2000/09/01 | 359 | 370 | 359 | 368 | 112,000 |
| 2000/08/31 | 365 | 371 | 358 | 361 | 141,000 |
| 2000/08/30 | 370 | 373 | 367 | 370 | 204,000 |
| 2000/08/29 | 374 | 380 | 372 | 375 | 243,000 |
| 2000/08/28 | 374 | 374 | 371 | 373 | 138,000 |
| 2000/08/25 | 385 | 385 | 373 | 373 | 183,000 |
| 2000/08/24 | 377 | 385 | 371 | 385 | 332,000 |
| 2000/08/23 | 378 | 378 | 370 | 370 | 113,000 |
| 2000/08/22 | 374 | 383 | 368 | 368 | 217,000 |
| 2000/08/21 | 382 | 382 | 370 | 379 | 144,000 |
| 2000/08/18 | 380 | 385 | 376 | 380 | 117,000 |
| 2000/08/17 | 383 | 385 | 376 | 385 | 197,000 |
| 2000/08/16 | 384 | 384 | 375 | 380 | 107,000 |
| 2000/08/15 | 393 | 393 | 370 | 385 | 180,000 |
| 2000/08/14 | 390 | 394 | 385 | 394 | 262,000 |
| 2000/08/11 | 371 | 385 | 370 | 385 | 160,000 |
| 2000/08/10 | 370 | 375 | 368 | 375 | 190,000 |
| 2000/08/09 | 360 | 378 | 360 | 378 | 76,000 |
| 2000/08/08 | 375 | 375 | 360 | 360 | 130,000 |
| 2000/08/07 | 373 | 380 | 365 | 372 | 115,000 |
| 2000/08/04 | 376 | 385 | 364 | 370 | 181,000 |
| 2000/08/03 | 392 | 397 | 360 | 364 | 349,000 |
| 2000/08/02 | 380 | 394 | 376 | 392 | 261,000 |
| 2000/08/01 | 360 | 370 | 355 | 367 | 374,000 |
| 2000/07/31 | 333 | 350 | 333 | 350 | 614,000 |
| 2000/07/28 | 386 | 386 | 368 | 368 | 501,000 |
| 2000/07/27 | 403 | 403 | 386 | 387 | 334,000 |
| 2000/07/26 | 414 | 415 | 408 | 408 | 170,000 |
| 2000/07/25 | 403 | 410 | 398 | 408 | 247,000 |
| 2000/07/24 | 430 | 430 | 400 | 408 | 462,000 |
| 2000/07/21 | 440 | 440 | 425 | 440 | 232,000 |
| 2000/07/19 | 415 | 433 | 415 | 433 | 651,000 |
| 2000/07/18 | 468 | 474 | 445 | 450 | 286,000 |
| 2000/07/17 | 469 | 479 | 465 | 467 | 223,000 |
| 2000/07/14 | 458 | 475 | 457 | 465 | 318,000 |
| 2000/07/13 | 476 | 480 | 460 | 463 | 330,000 |
| 2000/07/12 | 495 | 498 | 478 | 480 | 399,000 |
| 2000/07/11 | 510 | 514 | 495 | 500 | 405,000 |
| 2000/07/10 | 514 | 515 | 505 | 510 | 754,000 |
| 2000/07/07 | 487 | 505 | 485 | 499 | 903,000 |
| 2000/07/06 | 465 | 480 | 456 | 480 | 573,000 |
| 2000/07/05 | 490 | 498 | 474 | 475 | 475,000 |
| 2000/07/04 | 505 | 510 | 484 | 495 | 907,000 |
| 2000/07/03 | 505 | 520 | 500 | 501 | 834,000 |
| 2000/06/30 | 502 | 509 | 495 | 498 | 574,000 |
| 2000/06/29 | 475 | 515 | 475 | 502 | 1,621,000 |
| 2000/06/28 | 490 | 490 | 480 | 480 | 553,000 |
| 2000/06/27 | 504 | 509 | 488 | 493 | 1,304,000 |
| 2000/06/26 | 450 | 497 | 448 | 494 | 2,614,000 |
| 2000/06/23 | 430 | 446 | 421 | 440 | 826,000 |
| 2000/06/22 | 458 | 458 | 424 | 430 | 1,118,000 |
| 2000/06/21 | 460 | 469 | 451 | 453 | 1,691,000 |
| 2000/06/20 | 418 | 459 | 415 | 450 | 4,488,000 |
| 2000/06/19 | 415 | 424 | 409 | 413 | 2,059,000 |
| 2000/06/16 | 390 | 415 | 386 | 406 | 3,956,000 |
| 2000/06/15 | 369 | 404 | 364 | 389 | 4,646,000 |
| 2000/06/14 | 365 | 370 | 346 | 355 | 761,000 |
| 2000/06/13 | 354 | 366 | 353 | 365 | 1,204,000 |
| 2000/06/12 | 348 | 354 | 346 | 348 | 595,000 |
| 2000/06/09 | 345 | 348 | 341 | 348 | 513,000 |
| 2000/06/08 | 345 | 347 | 334 | 343 | 344,000 |
| 2000/06/07 | 356 | 356 | 340 | 343 | 841,000 |
| 2000/06/06 | 347 | 357 | 346 | 354 | 1,808,000 |
| 2000/06/05 | 335 | 350 | 335 | 347 | 1,499,000 |
| 2000/06/02 | 329 | 336 | 327 | 330 | 504,000 |
| 2000/06/01 | 321 | 329 | 318 | 329 | 391,000 |
| 2000/05/31 | 337 | 342 | 330 | 331 | 836,000 |
| 2000/05/30 | 329 | 337 | 321 | 337 | 1,238,000 |
| 2000/05/29 | 325 | 329 | 320 | 329 | 472,000 |
| 2000/05/26 | 325 | 325 | 310 | 320 | 633,000 |
| 2000/05/25 | 304 | 330 | 303 | 330 | 778,000 |
| 2000/05/24 | 300 | 303 | 292 | 299 | 681,000 |
| 2000/05/23 | 306 | 310 | 304 | 307 | 954,000 |
| 2000/05/22 | 329 | 329 | 315 | 326 | 1,030,000 |
| 2000/05/19 | 328 | 340 | 321 | 330 | 3,158,000 |
| 2000/05/18 | 303 | 330 | 300 | 328 | 5,739,000 |
| 2000/05/17 | 302 | 310 | 298 | 300 | 3,096,000 |
| 2000/05/16 | 287 | 297 | 281 | 292 | 2,256,000 |
| 2000/05/15 | 274 | 284 | 271 | 284 | 965,000 |
| 2000/05/12 | 270 | 273 | 267 | 270 | 335,000 |
| 2000/05/11 | 270 | 271 | 263 | 265 | 497,000 |
| 2000/05/10 | 275 | 276 | 270 | 275 | 744,000 |
| 2000/05/09 | 271 | 283 | 270 | 273 | 1,062,000 |
| 2000/05/08 | 265 | 266 | 264 | 266 | 392,000 |
| 2000/05/02 | 268 | 269 | 261 | 266 | 515,000 |
| 2000/05/01 | 266 | 269 | 262 | 266 | 770,000 |
| 2000/04/28 | 280 | 280 | 260 | 272 | 1,942,000 |
| 2000/04/27 | 259 | 289 | 256 | 280 | 6,008,000 |
| 2000/04/26 | 244 | 256 | 238 | 253 | 2,262,000 |
| 2000/04/25 | 230 | 240 | 228 | 240 | 1,635,000 |
| 2000/04/24 | 225 | 233 | 223 | 226 | 2,274,000 |
| 2000/04/21 | 229 | 239 | 215 | 215 | 7,593,000 |
| 2000/04/20 | 238 | 238 | 225 | 225 | 2,694,000 |
| 2000/04/19 | 226 | 243 | 225 | 238 | 2,942,000 |
| 2000/04/18 | 260 | 271 | 216 | 216 | 2,832,000 |
| 2000/04/17 | 240 | 255 | 240 | 255 | 2,133,000 |
| 2000/04/14 | 317 | 320 | 315 | 320 | 767,000 |
| 2000/04/13 | 315 | 320 | 313 | 318 | 372,000 |
| 2000/04/12 | 308 | 317 | 306 | 317 | 266,000 |
| 2000/04/11 | 313 | 314 | 308 | 310 | 106,000 |
| 2000/04/10 | 314 | 314 | 305 | 314 | 125,000 |
| 2000/04/07 | 316 | 316 | 299 | 299 | 199,000 |
| 2000/04/06 | 310 | 318 | 305 | 310 | 270,000 |
| 2000/04/05 | 300 | 306 | 297 | 306 | 186,000 |
| 2000/04/04 | 307 | 308 | 301 | 305 | 138,000 |
| 2000/04/03 | 291 | 310 | 291 | 307 | 176,000 |
| 2000/03/31 | 295 | 309 | 280 | 286 | 180,000 |
| 2000/03/30 | 304 | 306 | 293 | 297 | 199,000 |
| 2000/03/29 | 312 | 315 | 301 | 306 | 194,000 |
| 2000/03/28 | 311 | 320 | 300 | 320 | 180,000 |
| 2000/03/27 | 305 | 319 | 305 | 311 | 545,000 |
| 2000/03/24 | 296 | 316 | 285 | 302 | 462,000 |
| 2000/03/23 | 300 | 305 | 295 | 295 | 171,000 |
| 2000/03/22 | 290 | 300 | 290 | 300 | 279,000 |
| 2000/03/21 | 291 | 291 | 279 | 289 | 204,000 |
| 2000/03/17 | 287 | 287 | 280 | 281 | 211,000 |
| 2000/03/16 | 290 | 290 | 280 | 282 | 267,000 |
| 2000/03/15 | 287 | 295 | 281 | 291 | 162,000 |
| 2000/03/14 | 310 | 319 | 297 | 297 | 300,000 |
| 2000/03/13 | 310 | 325 | 305 | 315 | 774,000 |
| 2000/03/10 | 298 | 303 | 290 | 296 | 2,095,000 |
| 2000/03/09 | 280 | 295 | 261 | 285 | 564,000 |
| 2000/03/08 | 280 | 289 | 277 | 283 | 166,000 |
| 2000/03/07 | 300 | 300 | 267 | 280 | 799,000 |
| 2000/03/06 | 294 | 299 | 284 | 298 | 581,000 |
| 2000/03/03 | 262 | 285 | 262 | 285 | 490,000 |
| 2000/03/02 | 255 | 265 | 254 | 257 | 239,000 |
| 2000/03/01 | 253 | 267 | 253 | 263 | 134,000 |
| 2000/02/29 | 253 | 258 | 251 | 258 | 131,000 |
| 2000/02/28 | 251 | 256 | 250 | 253 | 194,000 |
| 2000/02/25 | 256 | 259 | 250 | 259 | 345,000 |
| 2000/02/24 | 260 | 265 | 255 | 255 | 289,000 |
| 2000/02/23 | 272 | 272 | 256 | 260 | 180,000 |
| 2000/02/22 | 260 | 280 | 252 | 268 | 234,000 |
| 2000/02/21 | 266 | 272 | 261 | 263 | 146,000 |
| 2000/02/18 | 273 | 278 | 268 | 271 | 189,000 |
| 2000/02/17 | 295 | 296 | 275 | 278 | 138,000 |
| 2000/02/16 | 287 | 295 | 280 | 295 | 375,000 |
| 2000/02/15 | 280 | 287 | 275 | 287 | 224,000 |
| 2000/02/14 | 274 | 286 | 274 | 285 | 142,000 |
| 2000/02/10 | 267 | 280 | 267 | 280 | 468,000 |
| 2000/02/09 | 275 | 275 | 268 | 272 | 151,000 |
| 2000/02/08 | 270 | 275 | 267 | 275 | 211,000 |
| 2000/02/07 | 269 | 272 | 266 | 272 | 104,000 |
| 2000/02/04 | 271 | 272 | 266 | 266 | 219,000 |
| 2000/02/03 | 273 | 276 | 271 | 271 | 115,000 |
| 2000/02/02 | 274 | 283 | 272 | 272 | 166,000 |
| 2000/02/01 | 269 | 285 | 268 | 285 | 157,000 |
| 2000/01/31 | 273 | 278 | 267 | 278 | 217,000 |
| 2000/01/28 | 270 | 290 | 266 | 270 | 330,000 |
| 2000/01/27 | 271 | 278 | 271 | 272 | 165,000 |
| 2000/01/26 | 279 | 279 | 271 | 274 | 127,000 |
| 2000/01/25 | 283 | 283 | 274 | 274 | 154,000 |
| 2000/01/24 | 295 | 300 | 282 | 282 | 109,000 |
| 2000/01/21 | 289 | 298 | 285 | 293 | 182,000 |
| 2000/01/20 | 309 | 309 | 290 | 309 | 258,000 |
| 2000/01/19 | 290 | 301 | 290 | 300 | 148,000 |
| 2000/01/18 | 285 | 296 | 285 | 292 | 135,000 |
| 2000/01/17 | 284 | 305 | 275 | 300 | 260,000 |
| 2000/01/14 | 274 | 292 | 274 | 287 | 384,000 |
| 2000/01/13 | 279 | 286 | 273 | 284 | 126,000 |
| 2000/01/12 | 271 | 279 | 266 | 273 | 182,000 |
| 2000/01/11 | 275 | 275 | 260 | 266 | 245,000 |
| 2000/01/07 | 275 | 280 | 267 | 274 | 163,000 |
| 2000/01/06 | 283 | 283 | 270 | 276 | 157,000 |
| 2000/01/05 | 291 | 296 | 283 | 286 | 234,000 |
| 2000/01/04 | 295 | 295 | 278 | 281 | 295,000 |