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
2002/12/30 148 153 148 149 67,000
2002/12/27 149 153 148 151 128,000
2002/12/26 150 155 146 154 122,000
2002/12/25 145 149 145 149 183,000
2002/12/24 151 152 147 149 142,000
2002/12/20 150 150 146 150 166,000
2002/12/19 146 150 142 150 121,000
2002/12/18 153 153 146 147 157,000
2002/12/17 152 154 151 151 94,000
2002/12/16 152 153 150 151 58,000
2002/12/13 155 158 153 156 260,000
2002/12/12 160 161 158 159 31,000
2002/12/11 162 162 159 159 63,000
2002/12/10 157 162 157 161 107,000
2002/12/09 167 167 161 164 85,000
2002/12/06 160 162 158 162 104,000
2002/12/05 159 161 159 160 192,000
2002/12/04 163 165 160 164 212,000
2002/12/03 169 170 168 170 128,000
2002/12/02 172 173 170 170 40,000
2002/11/29 168 173 168 171 61,000
2002/11/28 170 171 168 171 108,000
2002/11/27 167 169 164 169 54,000
2002/11/26 169 172 167 169 40,000
2002/11/25 165 170 163 166 141,000
2002/11/22 169 169 158 165 209,000
2002/11/21 160 167 160 166 131,000
2002/11/20 160 167 155 156 278,000
2002/11/19 161 170 157 170 186,000
2002/11/18 161 169 160 167 138,000
2002/11/15 162 165 160 164 121,000
2002/11/14 161 169 161 167 131,000
2002/11/13 170 170 167 169 55,000
2002/11/12 165 170 165 170 62,000
2002/11/11 170 170 160 165 116,000
2002/11/08 170 175 169 170 94,000
2002/11/07 178 178 174 174 54,000
2002/11/06 172 179 172 179 42,000
2002/11/05 177 177 173 177 72,000
2002/11/01 174 174 169 172 43,000
2002/10/31 178 180 173 174 39,000
2002/10/30 171 176 170 176 35,000
2002/10/29 171 175 170 171 34,000
2002/10/28 171 176 169 174 35,000
2002/10/25 171 173 170 173 33,000
2002/10/24 179 179 171 171 44,000
2002/10/23 169 177 169 177 100,000
2002/10/22 178 178 174 175 52,000
2002/10/21 187 188 175 178 113,000
2002/10/18 184 186 182 182 97,000
2002/10/17 179 183 179 180 39,000
2002/10/16 185 186 180 184 64,000
2002/10/15 180 183 176 182 30,000
2002/10/11 171 175 170 173 71,000
2002/10/10 172 175 165 170 152,000
2002/10/09 170 182 170 176 144,000
2002/10/08 169 172 167 172 140,000
2002/10/07 172 174 162 165 194,000
2002/10/04 176 180 175 175 285,000
2002/10/03 188 188 180 180 92,000
2002/10/02 192 194 188 188 52,000
2002/10/01 195 195 185 188 146,000
2002/09/30 201 203 196 196 127,000
2002/09/27 195 206 193 206 585,000
2002/09/26 188 196 188 192 180,000
2002/09/25 186 189 186 188 80,000
2002/09/24 189 192 185 192 95,000
2002/09/20 189 190 186 188 119,000
2002/09/19 192 193 188 191 253,000
2002/09/18 177 207 174 197 847,000
2002/09/17 174 179 172 178 120,000
2002/09/13 165 172 165 172 187,000
2002/09/12 176 177 174 175 63,000
2002/09/11 175 176 174 176 25,000
2002/09/10 169 177 169 175 128,000
2002/09/09 169 170 168 169 68,000
2002/09/06 168 172 161 170 123,000
2002/09/05 166 171 166 169 154,000
2002/09/04 162 167 161 165 159,000
2002/09/03 174 174 168 171 144,000
2002/09/02 176 177 174 176 39,000
2002/08/30 175 177 174 176 52,000
2002/08/29 176 176 174 175 55,000
2002/08/28 175 179 175 177 53,000
2002/08/27 181 181 176 178 81,000
2002/08/26 178 180 175 177 88,000
2002/08/23 180 180 177 177 85,000
2002/08/22 172 178 172 175 91,000
2002/08/21 178 180 167 174 128,000
2002/08/20 184 184 177 177 95,000
2002/08/19 183 183 179 181 59,000
2002/08/16 181 184 180 184 102,000
2002/08/15 183 184 180 180 95,000
2002/08/14 180 183 180 183 83,000
2002/08/13 183 183 180 180 74,000
2002/08/12 186 189 180 184 121,000
2002/08/09 185 188 184 186 121,000
2002/08/08 181 185 179 185 109,000
2002/08/07 180 182 180 181 96,000
2002/08/06 178 181 178 180 108,000
2002/08/05 178 184 177 181 101,000
2002/08/02 182 187 180 184 152,000
2002/08/01 185 187 182 182 68,000
2002/07/31 191 191 186 186 36,000
2002/07/30 193 193 186 186 49,000
2002/07/29 192 192 183 183 106,000
2002/07/26 192 193 182 187 208,000
2002/07/25 204 204 192 194 123,000
2002/07/24 198 198 190 192 158,000
2002/07/23 196 200 195 197 192,000
2002/07/22 200 202 197 198 368,000
2002/07/19 210 210 203 204 217,000
2002/07/18 196 210 196 210 375,000
2002/07/17 194 200 191 196 218,000
2002/07/16 194 200 193 197 178,000
2002/07/15 203 206 200 200 190,000
2002/07/12 206 215 206 207 700,000
2002/07/11 203 217 197 209 1,473,000
2002/07/10 192 206 192 206 1,164,000
2002/07/09 186 186 182 182 96,000
2002/07/08 189 192 185 186 150,000
2002/07/05 187 189 187 187 54,000
2002/07/04 189 189 186 187 42,000
2002/07/03 180 190 179 189 67,000
2002/07/02 181 181 178 180 59,000
2002/07/01 190 190 180 183 96,000
2002/06/28 174 181 174 181 78,000
2002/06/27 173 177 173 175 92,000
2002/06/26 175 179 174 174 98,000
2002/06/25 181 187 179 180 123,000
2002/06/24 173 180 173 177 129,000
2002/06/21 179 181 177 177 87,000
2002/06/20 181 183 175 183 236,000
2002/06/19 193 193 184 187 171,000
2002/06/18 193 196 188 188 183,000
2002/06/17 194 194 187 190 393,000
2002/06/14 207 207 198 201 409,000
2002/06/13 214 214 206 206 211,000
2002/06/12 212 213 209 213 251,000
2002/06/11 219 219 213 213 298,000
2002/06/10 213 224 213 218 576,000
2002/06/07 210 216 210 213 484,000
2002/06/06 222 225 214 216 796,000
2002/06/05 224 232 216 216 3,329,000
2002/06/04 195 221 195 219 3,169,000
2002/06/03 192 192 188 190 94,000
2002/05/31 191 193 188 192 153,000
2002/05/30 195 195 190 192 178,000
2002/05/29 197 197 192 194 209,000
2002/05/28 192 197 190 196 298,000
2002/05/27 191 194 191 192 178,000
2002/05/24 190 191 187 191 189,000
2002/05/23 190 190 184 187 231,000
2002/05/22 190 192 180 185 285,000
2002/05/21 186 190 186 190 170,000
2002/05/20 185 188 184 185 214,000
2002/05/17 184 185 180 182 131,000
2002/05/16 177 182 177 182 127,000
2002/05/15 175 176 173 175 113,000
2002/05/14 174 175 172 174 143,000
2002/05/13 172 175 171 172 139,000
2002/05/10 178 180 173 175 217,000
2002/05/09 185 185 179 180 118,000
2002/05/08 180 180 177 177 117,000
2002/05/07 182 182 176 177 215,000
2002/05/02 185 186 182 183 164,000
2002/05/01 185 187 182 183 149,000
2002/04/30 190 191 185 185 191,000
2002/04/26 194 195 191 195 248,000
2002/04/25 197 197 191 194 465,000
2002/04/24 187 200 185 199 878,000
2002/04/23 185 185 181 183 129,000
2002/04/22 185 189 183 186 362,000
2002/04/19 181 183 178 182 104,000
2002/04/18 182 188 182 184 263,000
2002/04/17 180 183 178 181 169,000
2002/04/16 180 180 178 179 112,000
2002/04/15 175 181 175 181 186,000
2002/04/12 185 187 172 177 160,000
2002/04/11 191 194 185 185 111,000
2002/04/10 186 189 183 186 118,000
2002/04/09 196 197 189 189 246,000
2002/04/08 196 199 191 196 483,000
2002/04/05 189 199 189 192 993,000
2002/04/04 170 186 170 184 493,000
2002/04/03 167 172 165 170 227,000
2002/04/02 168 168 163 163 186,000
2002/04/01 171 172 170 170 129,000
2002/03/29 172 173 171 172 81,000
2002/03/28 171 174 171 172 109,000
2002/03/27 170 172 169 171 41,000
2002/03/26 170 171 168 171 132,000
2002/03/25 175 175 171 173 177,000
2002/03/22 174 174 171 173 268,000
2002/03/20 177 178 170 172 233,000
2002/03/19 172 175 171 175 88,000
2002/03/18 174 174 170 170 175,000
2002/03/15 172 172 169 170 188,000
2002/03/14 173 174 168 173 289,000
2002/03/13 175 177 173 176 353,000
2002/03/12 181 184 175 179 301,000
2002/03/11 179 184 179 180 247,000
2002/03/08 173 184 173 175 520,000
2002/03/07 171 178 170 174 493,000
2002/03/06 168 172 168 169 252,000
2002/03/05 173 174 167 170 347,000
2002/03/04 168 173 168 172 405,000
2002/03/01 163 165 157 163 205,000
2002/02/28 160 169 158 161 275,000
2002/02/27 155 156 153 155 395,000
2002/02/26 158 159 153 153 245,000
2002/02/25 156 162 155 156 588,000
2002/02/22 144 150 143 146 469,000
2002/02/21 139 144 138 144 117,000
2002/02/20 142 142 138 138 196,000
2002/02/19 142 142 138 141 66,000
2002/02/18 139 141 135 141 137,000
2002/02/15 138 140 134 135 151,000
2002/02/14 140 145 138 140 224,000
2002/02/13 140 140 136 137 152,000
2002/02/12 135 140 135 140 120,000
2002/02/08 130 135 130 131 272,000
2002/02/07 135 135 132 133 59,000
2002/02/06 131 133 131 132 27,000
2002/02/05 135 135 130 133 61,000
2002/02/04 136 138 134 135 102,000
2002/02/01 135 135 132 134 98,000
2002/01/31 144 144 139 139 57,000
2002/01/30 140 143 137 139 57,000
2002/01/29 146 148 141 141 74,000
2002/01/28 144 148 141 148 49,000
2002/01/25 143 145 141 142 123,000
2002/01/24 144 147 142 144 136,000
2002/01/23 141 141 138 140 104,000
2002/01/22 141 143 140 143 54,000
2002/01/21 140 143 139 140 169,000
2002/01/18 133 135 133 135 82,000
2002/01/17 133 134 132 133 106,000
2002/01/16 134 134 132 134 31,000
2002/01/15 137 137 133 134 35,000
2002/01/11 141 148 136 137 93,000
2002/01/10 146 147 140 140 53,000
2002/01/09 146 150 145 146 56,000
2002/01/08 158 158 145 145 117,000
2002/01/07 148 155 145 153 89,000
2002/01/04 143 145 140 143 72,000

このページの先頭へ