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 |
---|---|---|---|---|---|
2001/12/28 | 140 | 145 | 140 | 141 | 85,000 |
2001/12/27 | 129 | 141 | 124 | 141 | 271,000 |
2001/12/26 | 130 | 133 | 127 | 129 | 187,000 |
2001/12/25 | 135 | 140 | 130 | 137 | 191,000 |
2001/12/21 | 144 | 147 | 138 | 145 | 193,000 |
2001/12/20 | 133 | 142 | 132 | 141 | 362,000 |
2001/12/19 | 116 | 126 | 115 | 123 | 407,000 |
2001/12/18 | 141 | 145 | 110 | 114 | 695,000 |
2001/12/17 | 156 | 156 | 144 | 145 | 287,000 |
2001/12/14 | 170 | 171 | 155 | 161 | 423,000 |
2001/12/13 | 180 | 184 | 178 | 182 | 39,000 |
2001/12/12 | 184 | 187 | 178 | 180 | 294,000 |
2001/12/11 | 191 | 191 | 183 | 183 | 88,000 |
2001/12/10 | 194 | 195 | 185 | 191 | 122,000 |
2001/12/07 | 190 | 192 | 185 | 189 | 80,000 |
2001/12/06 | 187 | 194 | 187 | 194 | 224,000 |
2001/12/05 | 190 | 190 | 182 | 182 | 171,000 |
2001/12/04 | 181 | 189 | 180 | 181 | 474,000 |
2001/12/03 | 208 | 210 | 181 | 181 | 239,000 |
2001/11/30 | 212 | 212 | 207 | 208 | 32,000 |
2001/11/29 | 207 | 211 | 205 | 210 | 94,000 |
2001/11/28 | 211 | 215 | 205 | 209 | 166,000 |
2001/11/27 | 219 | 219 | 215 | 216 | 39,000 |
2001/11/26 | 213 | 219 | 210 | 218 | 87,000 |
2001/11/22 | 216 | 216 | 210 | 213 | 72,000 |
2001/11/21 | 212 | 214 | 209 | 213 | 69,000 |
2001/11/20 | 220 | 220 | 213 | 213 | 104,000 |
2001/11/19 | 209 | 215 | 207 | 212 | 103,000 |
2001/11/16 | 209 | 210 | 207 | 207 | 170,000 |
2001/11/15 | 209 | 209 | 206 | 209 | 111,000 |
2001/11/14 | 207 | 209 | 203 | 206 | 189,000 |
2001/11/13 | 207 | 209 | 205 | 207 | 68,000 |
2001/11/12 | 212 | 212 | 206 | 212 | 99,000 |
2001/11/09 | 211 | 215 | 205 | 213 | 111,000 |
2001/11/08 | 216 | 217 | 210 | 211 | 121,000 |
2001/11/07 | 217 | 222 | 215 | 216 | 139,000 |
2001/11/06 | 211 | 216 | 210 | 212 | 110,000 |
2001/11/05 | 214 | 215 | 207 | 208 | 135,000 |
2001/11/02 | 218 | 220 | 210 | 210 | 158,000 |
2001/11/01 | 222 | 222 | 216 | 216 | 182,000 |
2001/10/31 | 225 | 225 | 222 | 223 | 90,000 |
2001/10/30 | 222 | 227 | 221 | 223 | 119,000 |
2001/10/29 | 240 | 240 | 230 | 231 | 132,000 |
2001/10/26 | 245 | 246 | 238 | 240 | 252,000 |
2001/10/25 | 242 | 244 | 239 | 239 | 185,000 |
2001/10/24 | 229 | 242 | 227 | 239 | 420,000 |
2001/10/23 | 225 | 227 | 224 | 227 | 185,000 |
2001/10/22 | 217 | 221 | 216 | 220 | 158,000 |
2001/10/19 | 223 | 223 | 217 | 218 | 125,000 |
2001/10/18 | 222 | 223 | 219 | 222 | 94,000 |
2001/10/17 | 225 | 225 | 222 | 223 | 119,000 |
2001/10/16 | 222 | 224 | 220 | 221 | 138,000 |
2001/10/15 | 222 | 225 | 218 | 222 | 198,000 |
2001/10/12 | 215 | 218 | 212 | 218 | 106,000 |
2001/10/11 | 211 | 214 | 208 | 214 | 110,000 |
2001/10/10 | 213 | 213 | 207 | 207 | 85,000 |
2001/10/09 | 215 | 220 | 211 | 212 | 122,000 |
2001/10/05 | 220 | 220 | 215 | 218 | 71,000 |
2001/10/04 | 224 | 224 | 218 | 219 | 141,000 |
2001/10/03 | 223 | 223 | 215 | 218 | 150,000 |
2001/10/02 | 215 | 218 | 207 | 218 | 93,000 |
2001/10/01 | 209 | 214 | 207 | 212 | 138,000 |
2001/09/28 | 203 | 207 | 202 | 203 | 186,000 |
2001/09/27 | 204 | 208 | 200 | 201 | 120,000 |
2001/09/26 | 208 | 211 | 204 | 204 | 141,000 |
2001/09/25 | 215 | 219 | 206 | 208 | 201,000 |
2001/09/21 | 210 | 215 | 205 | 209 | 261,000 |
2001/09/20 | 218 | 221 | 211 | 221 | 388,000 |
2001/09/19 | 215 | 219 | 212 | 213 | 217,000 |
2001/09/18 | 210 | 217 | 210 | 215 | 175,000 |
2001/09/17 | 210 | 210 | 205 | 209 | 337,000 |
2001/09/14 | 214 | 222 | 210 | 215 | 293,000 |
2001/09/13 | 203 | 215 | 203 | 214 | 209,000 |
2001/09/12 | 200 | 219 | 200 | 204 | 288,000 |
2001/09/11 | 226 | 227 | 225 | 227 | 133,000 |
2001/09/10 | 221 | 229 | 221 | 226 | 151,000 |
2001/09/07 | 230 | 235 | 224 | 235 | 134,000 |
2001/09/06 | 230 | 234 | 230 | 230 | 109,000 |
2001/09/05 | 235 | 237 | 230 | 230 | 109,000 |
2001/09/04 | 235 | 237 | 230 | 236 | 161,000 |
2001/09/03 | 257 | 260 | 235 | 235 | 295,000 |
2001/08/31 | 260 | 260 | 256 | 258 | 112,000 |
2001/08/30 | 260 | 265 | 255 | 265 | 174,000 |
2001/08/29 | 260 | 265 | 258 | 260 | 255,000 |
2001/08/28 | 267 | 267 | 260 | 265 | 78,000 |
2001/08/27 | 269 | 269 | 258 | 263 | 86,000 |
2001/08/24 | 267 | 267 | 258 | 260 | 130,000 |
2001/08/23 | 255 | 260 | 254 | 259 | 133,000 |
2001/08/22 | 257 | 257 | 253 | 254 | 256,000 |
2001/08/21 | 260 | 262 | 257 | 258 | 352,000 |
2001/08/20 | 264 | 264 | 257 | 260 | 308,000 |
2001/08/17 | 270 | 271 | 261 | 265 | 445,000 |
2001/08/16 | 281 | 281 | 270 | 270 | 114,000 |
2001/08/15 | 274 | 282 | 274 | 277 | 107,000 |
2001/08/14 | 281 | 284 | 276 | 284 | 58,000 |
2001/08/13 | 283 | 283 | 275 | 275 | 106,000 |
2001/08/10 | 283 | 283 | 280 | 280 | 95,000 |
2001/08/09 | 287 | 287 | 281 | 281 | 98,000 |
2001/08/08 | 293 | 293 | 288 | 288 | 96,000 |
2001/08/07 | 285 | 286 | 281 | 286 | 148,000 |
2001/08/06 | 288 | 288 | 280 | 285 | 192,000 |
2001/08/03 | 280 | 287 | 278 | 278 | 258,000 |
2001/08/02 | 268 | 278 | 265 | 275 | 411,000 |
2001/08/01 | 268 | 270 | 262 | 264 | 416,000 |
2001/07/31 | 269 | 273 | 266 | 268 | 274,000 |
2001/07/30 | 283 | 284 | 270 | 270 | 96,000 |
2001/07/27 | 283 | 283 | 272 | 273 | 311,000 |
2001/07/26 | 285 | 285 | 280 | 283 | 304,000 |
2001/07/25 | 288 | 293 | 281 | 286 | 625,000 |
2001/07/24 | 290 | 295 | 280 | 289 | 400,000 |
2001/07/23 | 299 | 299 | 289 | 295 | 218,000 |
2001/07/19 | 313 | 313 | 296 | 301 | 268,000 |
2001/07/18 | 310 | 310 | 303 | 303 | 133,000 |
2001/07/17 | 316 | 316 | 311 | 314 | 34,000 |
2001/07/16 | 319 | 319 | 316 | 317 | 58,000 |
2001/07/13 | 319 | 319 | 312 | 319 | 75,000 |
2001/07/12 | 316 | 316 | 300 | 311 | 455,000 |
2001/07/11 | 311 | 311 | 306 | 311 | 72,000 |
2001/07/10 | 309 | 311 | 307 | 311 | 126,000 |
2001/07/09 | 310 | 312 | 304 | 307 | 278,000 |
2001/07/06 | 321 | 321 | 317 | 320 | 118,000 |
2001/07/05 | 323 | 328 | 323 | 328 | 230,000 |
2001/07/04 | 331 | 333 | 326 | 327 | 92,000 |
2001/07/03 | 335 | 337 | 331 | 331 | 98,000 |
2001/07/02 | 336 | 336 | 330 | 335 | 195,000 |
2001/06/29 | 333 | 334 | 323 | 329 | 354,000 |
2001/06/28 | 341 | 344 | 332 | 333 | 199,000 |
2001/06/27 | 343 | 343 | 341 | 341 | 81,000 |
2001/06/26 | 341 | 345 | 340 | 343 | 136,000 |
2001/06/25 | 343 | 349 | 343 | 346 | 144,000 |
2001/06/22 | 355 | 355 | 347 | 352 | 67,000 |
2001/06/21 | 350 | 352 | 346 | 352 | 73,000 |
2001/06/20 | 349 | 351 | 345 | 349 | 179,000 |
2001/06/19 | 337 | 348 | 337 | 341 | 119,000 |
2001/06/18 | 340 | 345 | 338 | 342 | 81,000 |
2001/06/15 | 346 | 347 | 345 | 345 | 137,000 |
2001/06/14 | 341 | 352 | 340 | 352 | 219,000 |
2001/06/13 | 341 | 341 | 334 | 340 | 236,000 |
2001/06/12 | 350 | 350 | 344 | 346 | 163,000 |
2001/06/11 | 359 | 360 | 347 | 350 | 390,000 |
2001/06/08 | 355 | 365 | 354 | 359 | 257,000 |
2001/06/07 | 355 | 359 | 352 | 359 | 188,000 |
2001/06/06 | 355 | 361 | 352 | 357 | 247,000 |
2001/06/05 | 359 | 359 | 352 | 357 | 215,000 |
2001/06/04 | 366 | 367 | 357 | 360 | 171,000 |
2001/06/01 | 368 | 368 | 360 | 367 | 182,000 |
2001/05/31 | 361 | 372 | 361 | 368 | 130,000 |
2001/05/30 | 370 | 374 | 363 | 364 | 232,000 |
2001/05/29 | 365 | 375 | 365 | 372 | 161,000 |
2001/05/28 | 365 | 369 | 362 | 368 | 243,000 |
2001/05/25 | 380 | 384 | 369 | 371 | 385,000 |
2001/05/24 | 401 | 401 | 381 | 389 | 285,000 |
2001/05/23 | 400 | 403 | 399 | 401 | 519,000 |
2001/05/22 | 400 | 405 | 396 | 400 | 558,000 |
2001/05/21 | 388 | 398 | 386 | 392 | 345,000 |
2001/05/18 | 383 | 385 | 380 | 383 | 326,000 |
2001/05/17 | 384 | 384 | 375 | 382 | 248,000 |
2001/05/16 | 380 | 384 | 377 | 384 | 141,000 |
2001/05/15 | 376 | 385 | 376 | 381 | 78,000 |
2001/05/14 | 389 | 389 | 375 | 379 | 116,000 |
2001/05/11 | 391 | 392 | 385 | 388 | 242,000 |
2001/05/10 | 380 | 387 | 380 | 382 | 100,000 |
2001/05/09 | 380 | 381 | 375 | 378 | 226,000 |
2001/05/08 | 392 | 393 | 382 | 384 | 365,000 |
2001/05/07 | 404 | 405 | 394 | 394 | 344,000 |
2001/05/02 | 407 | 408 | 398 | 399 | 518,000 |
2001/05/01 | 402 | 409 | 395 | 403 | 1,275,000 |
2001/04/27 | 375 | 395 | 373 | 392 | 886,000 |
2001/04/26 | 375 | 386 | 369 | 375 | 814,000 |
2001/04/25 | 367 | 371 | 365 | 367 | 295,000 |
2001/04/24 | 373 | 376 | 365 | 372 | 104,000 |
2001/04/23 | 375 | 376 | 367 | 371 | 121,000 |
2001/04/20 | 380 | 380 | 372 | 377 | 252,000 |
2001/04/19 | 382 | 385 | 370 | 375 | 465,000 |
2001/04/18 | 381 | 382 | 375 | 377 | 202,000 |
2001/04/17 | 377 | 386 | 373 | 385 | 798,000 |
2001/04/16 | 377 | 377 | 371 | 371 | 86,000 |
2001/04/13 | 375 | 382 | 367 | 369 | 268,000 |
2001/04/12 | 369 | 377 | 365 | 366 | 704,000 |
2001/04/11 | 375 | 375 | 360 | 360 | 148,000 |
2001/04/10 | 364 | 373 | 360 | 372 | 344,000 |
2001/04/09 | 366 | 370 | 363 | 365 | 135,000 |
2001/04/06 | 370 | 374 | 363 | 367 | 225,000 |
2001/04/05 | 356 | 369 | 356 | 363 | 483,000 |
2001/04/04 | 350 | 355 | 345 | 354 | 323,000 |
2001/04/03 | 341 | 354 | 341 | 353 | 101,000 |
2001/04/02 | 350 | 350 | 340 | 345 | 151,000 |
2001/03/30 | 355 | 360 | 347 | 347 | 178,000 |
2001/03/29 | 360 | 360 | 353 | 358 | 122,000 |
2001/03/28 | 363 | 372 | 362 | 366 | 306,000 |
2001/03/27 | 367 | 367 | 362 | 365 | 289,000 |
2001/03/26 | 353 | 365 | 350 | 356 | 315,000 |
2001/03/23 | 347 | 353 | 342 | 348 | 187,000 |
2001/03/22 | 345 | 348 | 342 | 342 | 302,000 |
2001/03/21 | 343 | 355 | 340 | 348 | 371,000 |
2001/03/19 | 349 | 361 | 341 | 343 | 379,000 |
2001/03/16 | 349 | 355 | 349 | 354 | 350,000 |
2001/03/15 | 325 | 350 | 316 | 348 | 354,000 |
2001/03/14 | 338 | 340 | 332 | 335 | 115,000 |
2001/03/13 | 340 | 340 | 325 | 328 | 186,000 |
2001/03/12 | 349 | 349 | 342 | 345 | 225,000 |
2001/03/09 | 351 | 353 | 346 | 349 | 1,038,000 |
2001/03/08 | 371 | 373 | 351 | 351 | 407,000 |
2001/03/07 | 374 | 378 | 365 | 375 | 333,000 |
2001/03/06 | 370 | 380 | 369 | 369 | 170,000 |
2001/03/05 | 365 | 373 | 365 | 373 | 137,000 |
2001/03/02 | 385 | 389 | 372 | 374 | 114,000 |
2001/03/01 | 400 | 410 | 392 | 398 | 117,000 |
2001/02/28 | 413 | 417 | 405 | 410 | 134,000 |
2001/02/27 | 420 | 428 | 417 | 418 | 449,000 |
2001/02/26 | 398 | 419 | 398 | 415 | 361,000 |
2001/02/23 | 380 | 402 | 380 | 398 | 195,000 |
2001/02/22 | 385 | 390 | 381 | 382 | 99,000 |
2001/02/21 | 383 | 394 | 379 | 390 | 157,000 |
2001/02/20 | 377 | 390 | 377 | 383 | 206,000 |
2001/02/19 | 370 | 375 | 366 | 371 | 60,000 |
2001/02/16 | 372 | 389 | 372 | 375 | 285,000 |
2001/02/15 | 360 | 370 | 360 | 370 | 144,000 |
2001/02/14 | 360 | 365 | 358 | 360 | 80,000 |
2001/02/13 | 365 | 366 | 360 | 360 | 133,000 |
2001/02/09 | 364 | 366 | 361 | 362 | 113,000 |
2001/02/08 | 360 | 366 | 360 | 364 | 82,000 |
2001/02/07 | 365 | 367 | 362 | 364 | 176,000 |
2001/02/06 | 365 | 371 | 363 | 364 | 529,000 |
2001/02/05 | 373 | 379 | 363 | 363 | 103,000 |
2001/02/02 | 362 | 377 | 362 | 375 | 73,000 |
2001/02/01 | 365 | 371 | 365 | 371 | 88,000 |
2001/01/31 | 375 | 379 | 370 | 370 | 81,000 |
2001/01/30 | 367 | 380 | 367 | 379 | 187,000 |
2001/01/29 | 366 | 377 | 366 | 369 | 161,000 |
2001/01/26 | 370 | 381 | 370 | 370 | 148,000 |
2001/01/25 | 371 | 383 | 371 | 379 | 430,000 |
2001/01/24 | 371 | 374 | 371 | 371 | 65,000 |
2001/01/23 | 362 | 373 | 362 | 370 | 70,000 |
2001/01/22 | 380 | 380 | 370 | 376 | 102,000 |
2001/01/19 | 372 | 384 | 370 | 380 | 166,000 |
2001/01/18 | 351 | 370 | 351 | 370 | 192,000 |
2001/01/17 | 350 | 355 | 344 | 350 | 75,000 |
2001/01/16 | 363 | 369 | 356 | 361 | 211,000 |
2001/01/15 | 339 | 355 | 336 | 348 | 192,000 |
2001/01/12 | 325 | 335 | 323 | 335 | 375,000 |
2001/01/11 | 340 | 344 | 321 | 321 | 251,000 |
2001/01/10 | 360 | 364 | 341 | 352 | 186,000 |
2001/01/09 | 374 | 374 | 366 | 368 | 129,000 |
2001/01/05 | 358 | 380 | 358 | 379 | 352,000 |
2001/01/04 | 375 | 375 | 360 | 360 | 123,000 |