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
2004/12/30 350 352 350 351 128,000
2004/12/29 347 352 347 348 385,000
2004/12/28 348 348 346 346 201,000
2004/12/27 345 348 344 348 453,000
2004/12/24 345 345 339 341 758,000
2004/12/22 346 350 344 345 526,000
2004/12/21 341 346 340 345 395,000
2004/12/20 340 342 338 340 433,000
2004/12/17 345 347 337 339 452,000
2004/12/16 344 347 341 345 462,000
2004/12/15 337 345 334 343 548,000
2004/12/14 335 338 331 334 348,000
2004/12/13 331 336 330 332 396,000
2004/12/10 333 335 330 330 525,000
2004/12/09 340 342 332 333 434,000
2004/12/08 341 343 334 337 347,000
2004/12/07 348 348 341 343 249,000
2004/12/06 348 352 346 346 253,000
2004/12/03 348 349 345 346 281,000
2004/12/02 351 352 346 346 199,000
2004/12/01 349 351 345 346 103,000
2004/11/30 350 354 347 349 179,000
2004/11/29 345 353 344 350 330,000
2004/11/26 341 344 341 341 298,000
2004/11/25 350 350 342 345 313,000
2004/11/24 351 358 351 352 369,000
2004/11/22 361 361 352 354 562,000
2004/11/19 368 369 355 364 1,307,000
2004/11/18 394 395 389 393 670,000
2004/11/17 380 384 379 379 208,000
2004/11/16 383 383 379 379 205,000
2004/11/15 376 381 375 378 154,000
2004/11/12 368 373 368 373 144,000
2004/11/11 371 375 368 369 215,000
2004/11/10 370 379 368 372 362,000
2004/11/09 373 384 373 375 142,000
2004/11/08 382 384 375 376 213,000
2004/11/05 382 382 378 381 142,000
2004/11/04 386 387 376 379 231,000
2004/11/02 375 382 375 382 157,000
2004/11/01 378 382 373 374 146,000
2004/10/29 369 377 367 376 224,000
2004/10/28 372 374 365 372 268,000
2004/10/27 376 376 364 370 234,000
2004/10/26 375 375 366 366 162,000
2004/10/25 367 371 366 367 195,000
2004/10/22 371 376 371 373 137,000
2004/10/21 385 385 373 373 180,000
2004/10/20 383 383 374 375 273,000
2004/10/19 380 383 378 380 317,000
2004/10/18 389 390 380 380 263,000
2004/10/15 375 390 375 384 644,000
2004/10/14 403 403 384 385 381,000
2004/10/13 409 410 405 408 121,000
2004/10/12 410 413 409 409 339,000
2004/10/08 408 410 405 408 234,000
2004/10/07 414 414 409 409 175,000
2004/10/06 414 414 410 410 179,000
2004/10/05 415 417 411 414 441,000
2004/10/04 415 418 412 416 408,000
2004/10/01 398 408 395 406 247,000
2004/09/30 402 406 400 400 129,000
2004/09/29 406 406 399 400 268,000
2004/09/28 409 410 404 405 266,000
2004/09/27 408 409 404 409 213,000
2004/09/24 409 409 403 408 281,000
2004/09/22 413 413 404 406 209,000
2004/09/21 418 418 410 410 455,000
2004/09/17 411 412 406 411 247,000
2004/09/16 404 408 401 407 193,000
2004/09/15 413 413 406 410 204,000
2004/09/14 415 417 410 414 296,000
2004/09/13 415 415 408 410 472,000
2004/09/10 406 409 403 406 400,000
2004/09/09 415 416 410 410 525,000
2004/09/08 416 418 413 414 533,000
2004/09/07 416 418 411 416 213,000
2004/09/06 407 419 407 416 549,000
2004/09/03 415 415 403 410 331,000
2004/09/02 420 420 407 412 637,000
2004/09/01 419 420 416 420 475,000
2004/08/31 419 422 417 421 520,000
2004/08/30 417 426 416 422 626,000
2004/08/27 404 418 400 414 459,000
2004/08/26 416 416 408 409 337,000
2004/08/25 392 417 392 416 1,022,000
2004/08/24 408 408 393 397 499,000
2004/08/23 400 408 400 407 775,000
2004/08/20 388 408 384 405 1,900,000
2004/08/19 378 389 374 389 1,760,000
2004/08/18 380 384 366 373 3,520,000
2004/08/17 345 349 340 341 234,000
2004/08/16 340 341 337 340 225,000
2004/08/13 344 345 340 342 170,000
2004/08/12 342 346 342 346 119,000
2004/08/11 345 352 339 344 421,000
2004/08/10 341 342 337 340 246,000
2004/08/09 339 342 335 340 177,000
2004/08/06 345 346 342 344 188,000
2004/08/05 351 352 344 348 682,000
2004/08/04 357 357 345 349 462,000
2004/08/03 355 362 350 352 279,000
2004/08/02 353 355 352 353 206,000
2004/07/30 350 358 350 356 450,000
2004/07/29 354 355 347 349 309,000
2004/07/28 354 359 351 357 246,000
2004/07/27 358 359 336 343 529,000
2004/07/26 365 370 360 362 432,000
2004/07/23 380 380 370 372 558,000
2004/07/22 382 383 373 375 847,000
2004/07/21 388 389 383 386 179,000
2004/07/20 388 391 386 386 244,000
2004/07/16 384 387 381 383 569,000
2004/07/15 389 395 383 384 299,000
2004/07/14 403 406 393 393 419,000
2004/07/13 404 404 398 399 227,000
2004/07/12 409 410 400 404 454,000
2004/07/09 395 407 390 405 510,000
2004/07/08 392 401 391 394 379,000
2004/07/07 395 395 384 389 880,000
2004/07/06 400 407 400 401 370,000
2004/07/05 401 404 398 402 737,000
2004/07/02 405 411 399 406 525,000
2004/07/01 414 417 402 409 756,000
2004/06/30 412 414 410 413 293,000
2004/06/29 410 412 407 411 769,000
2004/06/28 414 415 409 412 269,000
2004/06/25 410 415 410 414 200,000
2004/06/24 421 424 413 415 394,000
2004/06/23 423 423 414 421 622,000
2004/06/22 428 436 422 424 2,136,000
2004/06/21 415 424 414 423 2,124,000
2004/06/18 402 408 400 407 966,000
2004/06/17 402 404 390 402 1,758,000
2004/06/16 412 412 405 407 548,000
2004/06/15 414 414 406 407 613,000
2004/06/14 399 411 399 405 1,459,000
2004/06/11 392 396 392 395 540,000
2004/06/10 384 392 384 391 435,000
2004/06/09 394 394 387 388 467,000
2004/06/08 397 397 392 394 306,000
2004/06/07 389 392 384 389 410,000
2004/06/04 380 392 380 392 503,000
2004/06/03 392 392 378 380 790,000
2004/06/02 397 399 389 391 676,000
2004/06/01 379 400 379 397 1,104,000
2004/05/31 385 388 369 377 1,307,000
2004/05/28 389 395 381 384 803,000
2004/05/27 400 401 390 393 231,000
2004/05/26 402 404 398 398 405,000
2004/05/25 412 412 389 395 541,000
2004/05/24 413 415 408 409 739,000
2004/05/21 424 425 401 406 1,876,000
2004/05/20 434 438 424 434 565,000
2004/05/19 412 427 409 424 432,000
2004/05/18 400 416 393 411 578,000
2004/05/17 424 428 408 410 297,000
2004/05/14 438 442 421 428 293,000
2004/05/13 441 447 440 443 219,000
2004/05/12 440 448 428 446 330,000
2004/05/11 411 445 411 439 493,000
2004/05/10 455 455 416 416 503,000
2004/05/07 453 465 453 465 275,000
2004/05/06 490 492 449 453 620,000
2004/04/30 483 494 475 484 810,000
2004/04/28 477 495 469 483 2,677,000
2004/04/27 454 468 448 467 1,232,000
2004/04/26 446 460 445 452 808,000
2004/04/23 450 451 436 446 1,151,000
2004/04/22 433 445 433 442 599,000
2004/04/21 439 439 431 434 395,000
2004/04/20 430 443 429 439 491,000
2004/04/19 436 440 422 425 662,000
2004/04/16 453 454 439 440 687,000
2004/04/15 442 454 433 449 1,918,000
2004/04/14 439 441 433 440 675,000
2004/04/13 438 441 432 440 1,028,000
2004/04/12 431 437 428 435 855,000
2004/04/09 422 426 418 426 769,000
2004/04/08 431 434 422 429 934,000
2004/04/07 433 445 427 429 2,128,000
2004/04/06 400 449 398 434 5,903,000
2004/04/05 401 402 398 398 385,000
2004/04/02 397 401 395 398 536,000
2004/04/01 393 396 393 394 548,000
2004/03/31 399 401 392 393 478,000
2004/03/30 403 403 396 397 372,000
2004/03/29 407 408 401 402 530,000
2004/03/26 401 404 399 401 400,000
2004/03/25 399 400 397 399 179,000
2004/03/24 399 400 396 397 289,000
2004/03/23 394 398 393 397 286,000
2004/03/22 400 400 395 396 387,000
2004/03/19 393 397 393 393 177,000
2004/03/18 401 402 393 393 469,000
2004/03/17 392 399 392 399 440,000
2004/03/16 400 400 391 393 268,000
2004/03/15 405 406 400 400 596,000
2004/03/12 386 403 384 402 700,000
2004/03/11 388 393 388 392 246,000
2004/03/10 397 401 395 395 738,000
2004/03/09 389 395 386 393 554,000
2004/03/08 386 392 386 386 819,000
2004/03/05 390 392 384 385 540,000
2004/03/04 392 395 390 391 614,000
2004/03/03 391 396 389 395 633,000
2004/03/02 402 403 392 394 949,000
2004/03/01 402 405 399 399 529,000
2004/02/27 395 400 395 399 320,000
2004/02/26 398 400 393 400 433,000
2004/02/25 400 403 399 399 287,000
2004/02/24 404 406 399 399 500,000
2004/02/23 393 406 393 398 338,000
2004/02/20 402 402 395 396 278,000
2004/02/19 411 411 398 407 339,000
2004/02/18 414 415 409 412 712,000
2004/02/17 411 414 403 414 975,000
2004/02/16 405 415 404 413 1,074,000
2004/02/13 402 404 398 401 740,000
2004/02/12 400 408 397 400 1,880,000
2004/02/10 391 394 386 387 301,000
2004/02/09 394 397 387 391 517,000
2004/02/06 386 394 383 391 435,000
2004/02/05 375 388 375 388 333,000
2004/02/04 389 389 376 380 379,000
2004/02/03 397 397 375 390 532,000
2004/02/02 392 398 390 393 993,000
2004/01/30 382 389 379 387 363,000
2004/01/29 380 382 377 382 297,000
2004/01/28 387 389 382 385 347,000
2004/01/27 390 394 384 387 655,000
2004/01/26 385 386 381 385 324,000
2004/01/23 384 384 379 382 242,000
2004/01/22 386 386 377 381 381,000
2004/01/21 386 389 386 386 297,000
2004/01/20 394 394 388 388 284,000
2004/01/19 388 393 378 393 573,000
2004/01/16 390 391 386 391 382,000
2004/01/15 402 404 390 393 517,000
2004/01/14 400 403 397 399 686,000
2004/01/13 401 411 397 400 1,890,000
2004/01/09 384 399 382 396 2,056,000
2004/01/08 378 383 373 382 479,000
2004/01/07 385 386 375 378 810,000
2004/01/06 366 383 365 379 1,623,000
2004/01/05 360 363 358 358 367,000

このページの先頭へ