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 |
|---|---|---|---|---|---|
| 2003/12/30 | 352 | 357 | 352 | 353 | 102,000 |
| 2003/12/29 | 347 | 353 | 347 | 351 | 136,000 |
| 2003/12/26 | 345 | 350 | 342 | 350 | 216,000 |
| 2003/12/25 | 340 | 345 | 339 | 345 | 177,000 |
| 2003/12/24 | 348 | 348 | 338 | 340 | 385,000 |
| 2003/12/22 | 356 | 356 | 344 | 350 | 221,000 |
| 2003/12/19 | 343 | 355 | 342 | 355 | 308,000 |
| 2003/12/18 | 340 | 346 | 337 | 343 | 317,000 |
| 2003/12/17 | 349 | 349 | 339 | 345 | 238,000 |
| 2003/12/16 | 350 | 353 | 348 | 349 | 198,000 |
| 2003/12/15 | 351 | 361 | 350 | 359 | 158,000 |
| 2003/12/12 | 353 | 358 | 348 | 348 | 237,000 |
| 2003/12/11 | 360 | 360 | 350 | 352 | 123,000 |
| 2003/12/10 | 350 | 365 | 350 | 361 | 323,000 |
| 2003/12/09 | 355 | 371 | 346 | 360 | 274,000 |
| 2003/12/08 | 376 | 376 | 353 | 360 | 237,000 |
| 2003/12/05 | 374 | 378 | 371 | 371 | 290,000 |
| 2003/12/04 | 380 | 384 | 361 | 373 | 526,000 |
| 2003/12/03 | 384 | 389 | 379 | 380 | 1,060,000 |
| 2003/12/02 | 370 | 382 | 369 | 379 | 1,428,000 |
| 2003/12/01 | 340 | 364 | 340 | 361 | 492,000 |
| 2003/11/28 | 358 | 358 | 350 | 355 | 420,000 |
| 2003/11/27 | 341 | 360 | 338 | 353 | 711,000 |
| 2003/11/26 | 344 | 344 | 318 | 336 | 666,000 |
| 2003/11/25 | 349 | 353 | 344 | 347 | 297,000 |
| 2003/11/21 | 345 | 348 | 333 | 348 | 492,000 |
| 2003/11/20 | 333 | 342 | 327 | 342 | 655,000 |
| 2003/11/19 | 321 | 333 | 321 | 323 | 286,000 |
| 2003/11/18 | 322 | 333 | 312 | 330 | 1,253,000 |
| 2003/11/17 | 330 | 337 | 315 | 337 | 1,292,000 |
| 2003/11/14 | 360 | 365 | 351 | 355 | 496,000 |
| 2003/11/13 | 388 | 388 | 361 | 369 | 645,000 |
| 2003/11/12 | 356 | 378 | 356 | 373 | 874,000 |
| 2003/11/11 | 367 | 373 | 338 | 351 | 1,671,000 |
| 2003/11/10 | 381 | 384 | 365 | 375 | 928,000 |
| 2003/11/07 | 402 | 405 | 381 | 389 | 1,988,000 |
| 2003/11/06 | 411 | 426 | 402 | 407 | 7,677,000 |
| 2003/11/05 | 385 | 409 | 384 | 406 | 14,499,000 |
| 2003/11/04 | 367 | 381 | 362 | 380 | 5,259,000 |
| 2003/10/31 | 373 | 374 | 361 | 367 | 3,041,000 |
| 2003/10/30 | 354 | 378 | 351 | 374 | 9,018,000 |
| 2003/10/29 | 355 | 360 | 347 | 351 | 3,339,000 |
| 2003/10/28 | 353 | 356 | 343 | 348 | 2,593,000 |
| 2003/10/27 | 340 | 358 | 337 | 352 | 6,052,000 |
| 2003/10/24 | 330 | 349 | 328 | 335 | 1,536,000 |
| 2003/10/23 | 339 | 339 | 326 | 329 | 1,426,000 |
| 2003/10/22 | 336 | 347 | 328 | 342 | 2,605,000 |
| 2003/10/21 | 329 | 335 | 328 | 334 | 2,293,000 |
| 2003/10/20 | 316 | 328 | 315 | 324 | 1,230,000 |
| 2003/10/17 | 316 | 317 | 314 | 316 | 558,000 |
| 2003/10/16 | 310 | 315 | 307 | 312 | 351,000 |
| 2003/10/15 | 313 | 313 | 304 | 308 | 519,000 |
| 2003/10/14 | 315 | 316 | 313 | 313 | 447,000 |
| 2003/10/10 | 315 | 322 | 311 | 317 | 449,000 |
| 2003/10/09 | 311 | 315 | 309 | 315 | 369,000 |
| 2003/10/08 | 317 | 318 | 312 | 312 | 296,000 |
| 2003/10/07 | 322 | 322 | 316 | 317 | 386,000 |
| 2003/10/06 | 330 | 330 | 319 | 321 | 1,050,000 |
| 2003/10/03 | 317 | 335 | 316 | 334 | 1,640,000 |
| 2003/10/02 | 319 | 322 | 310 | 315 | 443,000 |
| 2003/10/01 | 308 | 319 | 307 | 314 | 385,000 |
| 2003/09/30 | 313 | 314 | 306 | 312 | 471,000 |
| 2003/09/29 | 323 | 323 | 312 | 314 | 227,000 |
| 2003/09/26 | 312 | 327 | 312 | 323 | 590,000 |
| 2003/09/25 | 325 | 326 | 315 | 319 | 798,000 |
| 2003/09/24 | 335 | 338 | 326 | 330 | 469,000 |
| 2003/09/22 | 343 | 343 | 320 | 334 | 707,000 |
| 2003/09/19 | 344 | 347 | 341 | 343 | 1,325,000 |
| 2003/09/18 | 345 | 353 | 341 | 342 | 5,801,000 |
| 2003/09/17 | 333 | 341 | 330 | 341 | 1,878,000 |
| 2003/09/16 | 325 | 339 | 324 | 337 | 2,544,000 |
| 2003/09/12 | 327 | 328 | 322 | 325 | 570,000 |
| 2003/09/11 | 321 | 324 | 320 | 323 | 483,000 |
| 2003/09/10 | 324 | 325 | 321 | 324 | 445,000 |
| 2003/09/09 | 323 | 330 | 317 | 325 | 1,994,000 |
| 2003/09/08 | 310 | 316 | 310 | 313 | 238,000 |
| 2003/09/05 | 318 | 322 | 311 | 313 | 449,000 |
| 2003/09/04 | 321 | 323 | 315 | 318 | 638,000 |
| 2003/09/03 | 327 | 329 | 321 | 324 | 563,000 |
| 2003/09/02 | 330 | 337 | 321 | 326 | 1,147,000 |
| 2003/09/01 | 320 | 334 | 317 | 327 | 1,837,000 |
| 2003/08/29 | 315 | 317 | 309 | 316 | 573,000 |
| 2003/08/28 | 315 | 316 | 307 | 315 | 891,000 |
| 2003/08/27 | 323 | 323 | 318 | 319 | 843,000 |
| 2003/08/26 | 323 | 331 | 317 | 324 | 1,276,000 |
| 2003/08/25 | 323 | 328 | 315 | 323 | 1,855,000 |
| 2003/08/22 | 332 | 338 | 328 | 338 | 4,482,000 |
| 2003/08/21 | 315 | 330 | 313 | 327 | 4,597,000 |
| 2003/08/20 | 307 | 313 | 300 | 313 | 1,792,000 |
| 2003/08/19 | 310 | 313 | 306 | 307 | 2,458,000 |
| 2003/08/18 | 296 | 309 | 296 | 305 | 4,607,000 |
| 2003/08/15 | 298 | 298 | 287 | 293 | 1,841,000 |
| 2003/08/14 | 282 | 301 | 281 | 296 | 5,191,000 |
| 2003/08/13 | 275 | 288 | 274 | 282 | 1,067,000 |
| 2003/08/12 | 279 | 280 | 272 | 275 | 458,000 |
| 2003/08/11 | 275 | 282 | 275 | 277 | 401,000 |
| 2003/08/08 | 277 | 282 | 272 | 278 | 693,000 |
| 2003/08/07 | 271 | 286 | 269 | 282 | 2,327,000 |
| 2003/08/06 | 260 | 276 | 259 | 271 | 487,000 |
| 2003/08/05 | 277 | 279 | 270 | 270 | 359,000 |
| 2003/08/04 | 278 | 282 | 273 | 281 | 1,043,000 |
| 2003/08/01 | 272 | 282 | 268 | 282 | 3,133,000 |
| 2003/07/31 | 253 | 270 | 253 | 267 | 1,315,000 |
| 2003/07/30 | 251 | 254 | 250 | 251 | 112,000 |
| 2003/07/29 | 256 | 257 | 251 | 254 | 99,000 |
| 2003/07/28 | 254 | 256 | 247 | 255 | 183,000 |
| 2003/07/25 | 252 | 257 | 247 | 253 | 161,000 |
| 2003/07/24 | 257 | 258 | 251 | 256 | 211,000 |
| 2003/07/23 | 253 | 257 | 246 | 256 | 225,000 |
| 2003/07/22 | 249 | 254 | 246 | 253 | 315,000 |
| 2003/07/18 | 241 | 248 | 241 | 246 | 154,000 |
| 2003/07/17 | 255 | 255 | 240 | 246 | 376,000 |
| 2003/07/16 | 247 | 259 | 246 | 256 | 445,000 |
| 2003/07/15 | 250 | 251 | 245 | 251 | 164,000 |
| 2003/07/14 | 257 | 257 | 245 | 250 | 135,000 |
| 2003/07/11 | 257 | 265 | 248 | 252 | 1,007,000 |
| 2003/07/10 | 245 | 259 | 244 | 255 | 503,000 |
| 2003/07/09 | 249 | 249 | 244 | 245 | 96,000 |
| 2003/07/08 | 250 | 251 | 244 | 249 | 213,000 |
| 2003/07/07 | 249 | 252 | 242 | 250 | 291,000 |
| 2003/07/04 | 248 | 251 | 245 | 249 | 133,000 |
| 2003/07/03 | 254 | 257 | 250 | 251 | 316,000 |
| 2003/07/02 | 254 | 257 | 249 | 252 | 279,000 |
| 2003/07/01 | 247 | 255 | 242 | 251 | 445,000 |
| 2003/06/30 | 255 | 258 | 247 | 251 | 291,000 |
| 2003/06/27 | 259 | 259 | 250 | 253 | 240,000 |
| 2003/06/26 | 258 | 258 | 250 | 256 | 331,000 |
| 2003/06/25 | 247 | 258 | 245 | 257 | 331,000 |
| 2003/06/24 | 256 | 259 | 246 | 247 | 529,000 |
| 2003/06/23 | 258 | 269 | 258 | 261 | 779,000 |
| 2003/06/20 | 269 | 276 | 264 | 268 | 803,000 |
| 2003/06/19 | 280 | 295 | 264 | 270 | 4,868,000 |
| 2003/06/18 | 249 | 257 | 246 | 255 | 3,135,000 |
| 2003/06/17 | 244 | 249 | 236 | 243 | 1,489,000 |
| 2003/06/16 | 221 | 245 | 221 | 236 | 1,386,000 |
| 2003/06/13 | 223 | 226 | 218 | 219 | 360,000 |
| 2003/06/12 | 230 | 230 | 222 | 224 | 215,000 |
| 2003/06/11 | 233 | 233 | 226 | 230 | 410,000 |
| 2003/06/10 | 222 | 229 | 222 | 228 | 337,000 |
| 2003/06/09 | 239 | 239 | 230 | 232 | 558,000 |
| 2003/06/06 | 231 | 240 | 230 | 234 | 1,297,000 |
| 2003/06/05 | 223 | 233 | 221 | 229 | 1,454,000 |
| 2003/06/04 | 217 | 222 | 214 | 219 | 699,000 |
| 2003/06/03 | 217 | 218 | 213 | 215 | 322,000 |
| 2003/06/02 | 215 | 216 | 213 | 216 | 189,000 |
| 2003/05/30 | 211 | 215 | 210 | 215 | 325,000 |
| 2003/05/29 | 205 | 215 | 205 | 208 | 185,000 |
| 2003/05/28 | 204 | 206 | 204 | 205 | 112,000 |
| 2003/05/27 | 210 | 211 | 207 | 207 | 143,000 |
| 2003/05/26 | 216 | 216 | 208 | 209 | 168,000 |
| 2003/05/23 | 210 | 211 | 208 | 210 | 183,000 |
| 2003/05/22 | 210 | 212 | 207 | 208 | 146,000 |
| 2003/05/21 | 217 | 217 | 204 | 207 | 320,000 |
| 2003/05/20 | 209 | 218 | 209 | 217 | 289,000 |
| 2003/05/19 | 207 | 208 | 205 | 208 | 177,000 |
| 2003/05/16 | 206 | 208 | 204 | 207 | 123,000 |
| 2003/05/15 | 208 | 209 | 205 | 207 | 165,000 |
| 2003/05/14 | 213 | 213 | 207 | 211 | 144,000 |
| 2003/05/13 | 215 | 218 | 211 | 214 | 183,000 |
| 2003/05/12 | 218 | 219 | 213 | 215 | 244,000 |
| 2003/05/09 | 221 | 222 | 211 | 213 | 337,000 |
| 2003/05/08 | 206 | 220 | 206 | 220 | 360,000 |
| 2003/05/07 | 203 | 208 | 203 | 208 | 157,000 |
| 2003/05/06 | 207 | 207 | 200 | 202 | 124,000 |
| 2003/05/02 | 193 | 202 | 193 | 201 | 104,000 |
| 2003/05/01 | 197 | 199 | 193 | 195 | 126,000 |
| 2003/04/30 | 194 | 200 | 191 | 195 | 210,000 |
| 2003/04/28 | 200 | 200 | 185 | 189 | 327,000 |
| 2003/04/25 | 217 | 218 | 201 | 202 | 415,000 |
| 2003/04/24 | 212 | 215 | 206 | 215 | 546,000 |
| 2003/04/23 | 210 | 220 | 210 | 215 | 1,314,000 |
| 2003/04/22 | 199 | 200 | 194 | 198 | 238,000 |
| 2003/04/21 | 189 | 197 | 189 | 197 | 327,000 |
| 2003/04/18 | 189 | 189 | 186 | 187 | 128,000 |
| 2003/04/17 | 188 | 191 | 187 | 190 | 164,000 |
| 2003/04/16 | 192 | 193 | 187 | 187 | 221,000 |
| 2003/04/15 | 181 | 189 | 181 | 186 | 181,000 |
| 2003/04/14 | 178 | 183 | 178 | 181 | 117,000 |
| 2003/04/11 | 185 | 185 | 177 | 177 | 167,000 |
| 2003/04/10 | 185 | 185 | 182 | 183 | 196,000 |
| 2003/04/09 | 185 | 186 | 184 | 186 | 149,000 |
| 2003/04/08 | 182 | 185 | 180 | 185 | 139,000 |
| 2003/04/07 | 183 | 183 | 180 | 181 | 75,000 |
| 2003/04/04 | 180 | 183 | 179 | 183 | 47,000 |
| 2003/04/03 | 185 | 185 | 179 | 180 | 59,000 |
| 2003/04/02 | 180 | 185 | 175 | 184 | 112,000 |
| 2003/04/01 | 176 | 180 | 173 | 180 | 197,000 |
| 2003/03/31 | 183 | 183 | 178 | 179 | 56,000 |
| 2003/03/28 | 184 | 185 | 180 | 183 | 77,000 |
| 2003/03/27 | 178 | 186 | 178 | 185 | 203,000 |
| 2003/03/26 | 176 | 181 | 176 | 179 | 115,000 |
| 2003/03/25 | 178 | 180 | 177 | 178 | 113,000 |
| 2003/03/24 | 178 | 184 | 176 | 184 | 328,000 |
| 2003/03/20 | 170 | 173 | 169 | 171 | 154,000 |
| 2003/03/19 | 166 | 170 | 166 | 170 | 100,000 |
| 2003/03/18 | 168 | 171 | 167 | 170 | 107,000 |
| 2003/03/17 | 170 | 171 | 165 | 167 | 143,000 |
| 2003/03/14 | 167 | 173 | 167 | 169 | 172,000 |
| 2003/03/13 | 170 | 171 | 167 | 171 | 123,000 |
| 2003/03/12 | 167 | 170 | 165 | 166 | 106,000 |
| 2003/03/11 | 169 | 169 | 165 | 169 | 57,000 |
| 2003/03/10 | 165 | 168 | 164 | 166 | 149,000 |
| 2003/03/07 | 175 | 182 | 172 | 173 | 68,000 |
| 2003/03/06 | 181 | 183 | 179 | 180 | 170,000 |
| 2003/03/05 | 179 | 180 | 175 | 180 | 68,000 |
| 2003/03/04 | 182 | 182 | 179 | 179 | 53,000 |
| 2003/03/03 | 181 | 182 | 179 | 180 | 145,000 |
| 2003/02/28 | 176 | 180 | 174 | 179 | 228,000 |
| 2003/02/27 | 173 | 175 | 167 | 175 | 86,000 |
| 2003/02/26 | 174 | 174 | 169 | 171 | 26,000 |
| 2003/02/25 | 175 | 175 | 167 | 169 | 102,000 |
| 2003/02/24 | 178 | 178 | 174 | 174 | 80,000 |
| 2003/02/21 | 174 | 177 | 173 | 173 | 54,000 |
| 2003/02/20 | 178 | 178 | 174 | 177 | 164,000 |
| 2003/02/19 | 182 | 182 | 179 | 181 | 131,000 |
| 2003/02/18 | 181 | 182 | 176 | 182 | 194,000 |
| 2003/02/17 | 181 | 184 | 179 | 182 | 232,000 |
| 2003/02/14 | 176 | 182 | 176 | 179 | 301,000 |
| 2003/02/13 | 174 | 179 | 173 | 175 | 208,000 |
| 2003/02/12 | 174 | 175 | 171 | 173 | 135,000 |
| 2003/02/10 | 170 | 174 | 169 | 174 | 60,000 |
| 2003/02/07 | 174 | 174 | 172 | 172 | 42,000 |
| 2003/02/06 | 175 | 179 | 173 | 175 | 275,000 |
| 2003/02/05 | 170 | 176 | 169 | 175 | 232,000 |
| 2003/02/04 | 168 | 171 | 165 | 169 | 131,000 |
| 2003/02/03 | 170 | 170 | 166 | 168 | 41,000 |
| 2003/01/31 | 166 | 170 | 162 | 165 | 144,000 |
| 2003/01/30 | 172 | 172 | 168 | 168 | 202,000 |
| 2003/01/29 | 172 | 174 | 167 | 170 | 424,000 |
| 2003/01/28 | 165 | 165 | 162 | 164 | 136,000 |
| 2003/01/27 | 166 | 166 | 160 | 162 | 59,000 |
| 2003/01/24 | 167 | 167 | 162 | 165 | 106,000 |
| 2003/01/23 | 159 | 166 | 158 | 162 | 160,000 |
| 2003/01/22 | 168 | 168 | 162 | 164 | 117,000 |
| 2003/01/21 | 166 | 172 | 164 | 169 | 353,000 |
| 2003/01/20 | 155 | 167 | 155 | 165 | 666,000 |
| 2003/01/17 | 155 | 155 | 152 | 153 | 375,000 |
| 2003/01/16 | 153 | 155 | 151 | 155 | 112,000 |
| 2003/01/15 | 154 | 154 | 151 | 153 | 149,000 |
| 2003/01/14 | 150 | 153 | 150 | 153 | 111,000 |
| 2003/01/10 | 148 | 150 | 145 | 149 | 248,000 |
| 2003/01/09 | 146 | 148 | 145 | 146 | 130,000 |
| 2003/01/08 | 148 | 148 | 146 | 147 | 50,000 |
| 2003/01/07 | 153 | 153 | 149 | 149 | 96,000 |
| 2003/01/06 | 149 | 151 | 147 | 148 | 56,000 |