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 |
|---|---|---|---|---|---|
| 2005/12/30 | 339 | 341 | 339 | 340 | 164,000 |
| 2005/12/29 | 341 | 342 | 339 | 340 | 407,000 |
| 2005/12/28 | 338 | 341 | 336 | 341 | 371,000 |
| 2005/12/27 | 337 | 339 | 336 | 337 | 472,000 |
| 2005/12/26 | 338 | 338 | 335 | 336 | 288,000 |
| 2005/12/22 | 342 | 342 | 336 | 336 | 583,000 |
| 2005/12/21 | 337 | 341 | 337 | 340 | 356,000 |
| 2005/12/20 | 340 | 340 | 337 | 339 | 306,000 |
| 2005/12/19 | 338 | 340 | 338 | 338 | 355,000 |
| 2005/12/16 | 338 | 340 | 336 | 338 | 546,000 |
| 2005/12/15 | 341 | 345 | 340 | 341 | 603,000 |
| 2005/12/14 | 350 | 350 | 343 | 347 | 587,000 |
| 2005/12/13 | 350 | 350 | 345 | 348 | 602,000 |
| 2005/12/12 | 348 | 350 | 345 | 347 | 666,000 |
| 2005/12/09 | 342 | 346 | 340 | 344 | 559,000 |
| 2005/12/08 | 344 | 344 | 340 | 342 | 686,000 |
| 2005/12/07 | 346 | 346 | 343 | 346 | 738,000 |
| 2005/12/06 | 345 | 346 | 341 | 343 | 958,000 |
| 2005/12/05 | 338 | 347 | 338 | 344 | 2,727,000 |
| 2005/12/02 | 325 | 332 | 324 | 330 | 948,000 |
| 2005/12/01 | 321 | 324 | 321 | 324 | 338,000 |
| 2005/11/30 | 326 | 327 | 320 | 320 | 531,000 |
| 2005/11/29 | 327 | 328 | 323 | 325 | 567,000 |
| 2005/11/28 | 328 | 328 | 325 | 327 | 449,000 |
| 2005/11/25 | 325 | 328 | 325 | 328 | 540,000 |
| 2005/11/24 | 329 | 329 | 325 | 325 | 485,000 |
| 2005/11/22 | 327 | 327 | 324 | 327 | 365,000 |
| 2005/11/21 | 328 | 329 | 325 | 325 | 1,031,000 |
| 2005/11/18 | 324 | 327 | 323 | 325 | 1,149,000 |
| 2005/11/17 | 324 | 325 | 322 | 324 | 426,000 |
| 2005/11/16 | 320 | 322 | 318 | 320 | 452,000 |
| 2005/11/15 | 329 | 329 | 323 | 323 | 335,000 |
| 2005/11/14 | 331 | 331 | 327 | 329 | 649,000 |
| 2005/11/11 | 327 | 328 | 326 | 326 | 458,000 |
| 2005/11/10 | 333 | 335 | 325 | 326 | 1,062,000 |
| 2005/11/09 | 331 | 335 | 328 | 333 | 1,225,000 |
| 2005/11/08 | 331 | 333 | 326 | 330 | 1,656,000 |
| 2005/11/07 | 316 | 332 | 315 | 330 | 2,750,000 |
| 2005/11/04 | 313 | 314 | 311 | 313 | 1,221,000 |
| 2005/11/02 | 315 | 316 | 310 | 312 | 1,109,000 |
| 2005/11/01 | 318 | 318 | 317 | 317 | 168,000 |
| 2005/10/31 | 317 | 317 | 315 | 315 | 274,000 |
| 2005/10/28 | 314 | 315 | 312 | 314 | 287,000 |
| 2005/10/27 | 310 | 314 | 310 | 314 | 403,000 |
| 2005/10/26 | 308 | 311 | 308 | 308 | 428,000 |
| 2005/10/25 | 309 | 311 | 307 | 309 | 319,000 |
| 2005/10/24 | 308 | 309 | 307 | 307 | 237,000 |
| 2005/10/21 | 308 | 308 | 306 | 307 | 465,000 |
| 2005/10/20 | 308 | 310 | 308 | 309 | 337,000 |
| 2005/10/19 | 311 | 311 | 307 | 309 | 405,000 |
| 2005/10/18 | 313 | 314 | 310 | 310 | 474,000 |
| 2005/10/17 | 312 | 314 | 312 | 312 | 288,000 |
| 2005/10/14 | 314 | 314 | 312 | 312 | 518,000 |
| 2005/10/13 | 314 | 318 | 312 | 315 | 819,000 |
| 2005/10/12 | 314 | 316 | 313 | 315 | 436,000 |
| 2005/10/11 | 315 | 315 | 312 | 314 | 472,000 |
| 2005/10/07 | 312 | 313 | 311 | 312 | 352,000 |
| 2005/10/06 | 318 | 318 | 313 | 313 | 555,000 |
| 2005/10/05 | 321 | 321 | 317 | 318 | 746,000 |
| 2005/10/04 | 314 | 319 | 313 | 319 | 651,000 |
| 2005/10/03 | 314 | 315 | 311 | 313 | 737,000 |
| 2005/09/30 | 317 | 318 | 313 | 314 | 591,000 |
| 2005/09/29 | 314 | 317 | 314 | 316 | 540,000 |
| 2005/09/28 | 316 | 317 | 313 | 314 | 875,000 |
| 2005/09/27 | 321 | 321 | 315 | 316 | 1,280,000 |
| 2005/09/26 | 319 | 321 | 319 | 321 | 763,000 |
| 2005/09/22 | 322 | 322 | 318 | 319 | 828,000 |
| 2005/09/21 | 324 | 324 | 322 | 324 | 786,000 |
| 2005/09/20 | 322 | 324 | 320 | 324 | 865,000 |
| 2005/09/16 | 323 | 323 | 319 | 321 | 815,000 |
| 2005/09/15 | 322 | 324 | 322 | 323 | 358,000 |
| 2005/09/14 | 323 | 323 | 321 | 322 | 583,000 |
| 2005/09/13 | 323 | 324 | 321 | 322 | 622,000 |
| 2005/09/12 | 323 | 323 | 320 | 321 | 526,000 |
| 2005/09/09 | 319 | 321 | 317 | 320 | 612,000 |
| 2005/09/08 | 319 | 320 | 317 | 317 | 621,000 |
| 2005/09/07 | 321 | 323 | 317 | 317 | 692,000 |
| 2005/09/06 | 325 | 326 | 321 | 321 | 704,000 |
| 2005/09/05 | 325 | 327 | 324 | 325 | 534,000 |
| 2005/09/02 | 322 | 324 | 321 | 323 | 1,001,000 |
| 2005/09/01 | 322 | 324 | 322 | 322 | 891,000 |
| 2005/08/31 | 327 | 328 | 322 | 323 | 1,114,000 |
| 2005/08/30 | 331 | 331 | 326 | 328 | 906,000 |
| 2005/08/29 | 333 | 334 | 329 | 330 | 509,000 |
| 2005/08/26 | 334 | 335 | 333 | 335 | 432,000 |
| 2005/08/25 | 337 | 337 | 334 | 335 | 481,000 |
| 2005/08/24 | 336 | 337 | 334 | 336 | 492,000 |
| 2005/08/23 | 337 | 337 | 334 | 336 | 482,000 |
| 2005/08/22 | 335 | 337 | 332 | 335 | 866,000 |
| 2005/08/19 | 335 | 336 | 332 | 333 | 901,000 |
| 2005/08/18 | 332 | 337 | 332 | 337 | 1,505,000 |
| 2005/08/17 | 329 | 331 | 327 | 330 | 1,158,000 |
| 2005/08/16 | 327 | 330 | 327 | 328 | 581,000 |
| 2005/08/15 | 327 | 329 | 326 | 326 | 512,000 |
| 2005/08/12 | 331 | 331 | 326 | 326 | 517,000 |
| 2005/08/11 | 330 | 334 | 328 | 328 | 1,252,000 |
| 2005/08/10 | 322 | 331 | 322 | 328 | 2,118,000 |
| 2005/08/09 | 339 | 341 | 333 | 337 | 511,000 |
| 2005/08/08 | 330 | 336 | 329 | 336 | 388,000 |
| 2005/08/05 | 339 | 339 | 334 | 335 | 406,000 |
| 2005/08/04 | 343 | 345 | 340 | 341 | 346,000 |
| 2005/08/03 | 343 | 347 | 341 | 341 | 450,000 |
| 2005/08/02 | 343 | 345 | 342 | 343 | 248,000 |
| 2005/08/01 | 340 | 344 | 340 | 342 | 350,000 |
| 2005/07/29 | 346 | 346 | 339 | 339 | 424,000 |
| 2005/07/28 | 345 | 347 | 344 | 344 | 253,000 |
| 2005/07/27 | 343 | 344 | 342 | 343 | 277,000 |
| 2005/07/26 | 345 | 345 | 341 | 342 | 290,000 |
| 2005/07/25 | 350 | 352 | 343 | 345 | 561,000 |
| 2005/07/22 | 349 | 349 | 347 | 348 | 181,000 |
| 2005/07/21 | 350 | 351 | 347 | 347 | 203,000 |
| 2005/07/20 | 350 | 351 | 349 | 350 | 301,000 |
| 2005/07/19 | 348 | 349 | 347 | 349 | 164,000 |
| 2005/07/15 | 350 | 350 | 347 | 349 | 177,000 |
| 2005/07/14 | 349 | 351 | 349 | 349 | 146,000 |
| 2005/07/13 | 348 | 351 | 347 | 349 | 225,000 |
| 2005/07/12 | 351 | 354 | 349 | 349 | 269,000 |
| 2005/07/11 | 354 | 355 | 352 | 353 | 197,000 |
| 2005/07/08 | 351 | 358 | 350 | 353 | 315,000 |
| 2005/07/07 | 354 | 354 | 350 | 352 | 158,000 |
| 2005/07/06 | 356 | 357 | 353 | 354 | 229,000 |
| 2005/07/05 | 357 | 359 | 354 | 355 | 250,000 |
| 2005/07/04 | 363 | 363 | 357 | 360 | 234,000 |
| 2005/07/01 | 353 | 358 | 352 | 356 | 277,000 |
| 2005/06/30 | 354 | 355 | 352 | 353 | 153,000 |
| 2005/06/29 | 357 | 358 | 351 | 355 | 131,000 |
| 2005/06/28 | 350 | 355 | 349 | 355 | 128,000 |
| 2005/06/27 | 353 | 354 | 351 | 351 | 176,000 |
| 2005/06/24 | 354 | 358 | 352 | 358 | 210,000 |
| 2005/06/23 | 356 | 361 | 356 | 359 | 184,000 |
| 2005/06/22 | 362 | 362 | 356 | 362 | 356,000 |
| 2005/06/21 | 365 | 366 | 360 | 362 | 344,000 |
| 2005/06/20 | 365 | 371 | 363 | 365 | 457,000 |
| 2005/06/17 | 367 | 368 | 360 | 362 | 415,000 |
| 2005/06/16 | 365 | 370 | 363 | 370 | 800,000 |
| 2005/06/15 | 356 | 362 | 354 | 362 | 717,000 |
| 2005/06/14 | 351 | 356 | 350 | 355 | 568,000 |
| 2005/06/13 | 347 | 350 | 346 | 348 | 244,000 |
| 2005/06/10 | 346 | 349 | 345 | 346 | 166,000 |
| 2005/06/09 | 345 | 346 | 344 | 345 | 180,000 |
| 2005/06/08 | 343 | 344 | 339 | 343 | 297,000 |
| 2005/06/07 | 342 | 346 | 342 | 343 | 261,000 |
| 2005/06/06 | 341 | 343 | 340 | 341 | 615,000 |
| 2005/06/03 | 341 | 341 | 339 | 339 | 164,000 |
| 2005/06/02 | 341 | 343 | 340 | 341 | 359,000 |
| 2005/06/01 | 338 | 343 | 338 | 341 | 368,000 |
| 2005/05/31 | 344 | 345 | 338 | 341 | 395,000 |
| 2005/05/30 | 337 | 344 | 335 | 340 | 644,000 |
| 2005/05/27 | 330 | 333 | 328 | 332 | 720,000 |
| 2005/05/26 | 336 | 336 | 329 | 329 | 562,000 |
| 2005/05/25 | 338 | 343 | 335 | 336 | 482,000 |
| 2005/05/24 | 350 | 351 | 342 | 343 | 460,000 |
| 2005/05/23 | 354 | 355 | 348 | 350 | 661,000 |
| 2005/05/20 | 345 | 355 | 338 | 349 | 3,076,000 |
| 2005/05/19 | 368 | 380 | 368 | 380 | 325,000 |
| 2005/05/18 | 365 | 370 | 364 | 369 | 352,000 |
| 2005/05/17 | 372 | 377 | 365 | 365 | 350,000 |
| 2005/05/16 | 384 | 384 | 370 | 370 | 412,000 |
| 2005/05/13 | 379 | 384 | 374 | 381 | 352,000 |
| 2005/05/12 | 378 | 385 | 376 | 384 | 345,000 |
| 2005/05/11 | 372 | 377 | 371 | 377 | 101,000 |
| 2005/05/10 | 378 | 380 | 376 | 377 | 203,000 |
| 2005/05/09 | 376 | 377 | 373 | 377 | 318,000 |
| 2005/05/06 | 378 | 378 | 374 | 376 | 142,000 |
| 2005/05/02 | 374 | 376 | 371 | 376 | 174,000 |
| 2005/04/28 | 376 | 376 | 370 | 376 | 133,000 |
| 2005/04/27 | 370 | 377 | 370 | 376 | 189,000 |
| 2005/04/26 | 377 | 379 | 373 | 379 | 162,000 |
| 2005/04/25 | 376 | 379 | 375 | 378 | 319,000 |
| 2005/04/22 | 378 | 380 | 370 | 380 | 368,000 |
| 2005/04/21 | 360 | 369 | 359 | 368 | 329,000 |
| 2005/04/20 | 376 | 376 | 371 | 372 | 259,000 |
| 2005/04/19 | 360 | 370 | 360 | 366 | 292,000 |
| 2005/04/18 | 362 | 363 | 353 | 353 | 594,000 |
| 2005/04/15 | 375 | 375 | 373 | 373 | 232,000 |
| 2005/04/14 | 382 | 382 | 377 | 380 | 345,000 |
| 2005/04/13 | 388 | 389 | 383 | 387 | 226,000 |
| 2005/04/12 | 393 | 393 | 385 | 386 | 263,000 |
| 2005/04/11 | 396 | 399 | 392 | 393 | 255,000 |
| 2005/04/08 | 397 | 400 | 392 | 398 | 367,000 |
| 2005/04/07 | 396 | 398 | 392 | 395 | 245,000 |
| 2005/04/06 | 399 | 401 | 397 | 400 | 255,000 |
| 2005/04/05 | 398 | 402 | 393 | 400 | 385,000 |
| 2005/04/04 | 388 | 393 | 386 | 390 | 479,000 |
| 2005/04/01 | 390 | 398 | 381 | 398 | 272,000 |
| 2005/03/31 | 383 | 394 | 383 | 390 | 387,000 |
| 2005/03/30 | 382 | 388 | 376 | 381 | 693,000 |
| 2005/03/29 | 397 | 399 | 390 | 390 | 468,000 |
| 2005/03/28 | 397 | 400 | 394 | 397 | 290,000 |
| 2005/03/25 | 408 | 412 | 401 | 404 | 733,000 |
| 2005/03/24 | 414 | 414 | 409 | 409 | 399,000 |
| 2005/03/23 | 416 | 417 | 407 | 410 | 680,000 |
| 2005/03/22 | 417 | 420 | 415 | 416 | 449,000 |
| 2005/03/18 | 416 | 418 | 414 | 414 | 577,000 |
| 2005/03/17 | 414 | 418 | 412 | 415 | 829,000 |
| 2005/03/16 | 412 | 421 | 408 | 421 | 1,399,000 |
| 2005/03/15 | 410 | 413 | 407 | 408 | 639,000 |
| 2005/03/14 | 414 | 416 | 410 | 410 | 479,000 |
| 2005/03/11 | 412 | 414 | 410 | 413 | 639,000 |
| 2005/03/10 | 413 | 417 | 412 | 412 | 401,000 |
| 2005/03/09 | 411 | 417 | 411 | 416 | 492,000 |
| 2005/03/08 | 418 | 419 | 412 | 414 | 720,000 |
| 2005/03/07 | 423 | 424 | 418 | 420 | 1,532,000 |
| 2005/03/04 | 418 | 426 | 414 | 426 | 3,478,000 |
| 2005/03/03 | 410 | 417 | 409 | 415 | 2,156,000 |
| 2005/03/02 | 404 | 415 | 402 | 412 | 3,459,000 |
| 2005/03/01 | 391 | 402 | 390 | 402 | 2,245,000 |
| 2005/02/28 | 390 | 391 | 387 | 390 | 861,000 |
| 2005/02/25 | 391 | 391 | 386 | 388 | 974,000 |
| 2005/02/24 | 387 | 391 | 385 | 390 | 706,000 |
| 2005/02/23 | 380 | 386 | 379 | 384 | 877,000 |
| 2005/02/22 | 393 | 394 | 384 | 387 | 1,191,000 |
| 2005/02/21 | 389 | 395 | 389 | 394 | 1,251,000 |
| 2005/02/18 | 387 | 392 | 385 | 389 | 1,018,000 |
| 2005/02/17 | 385 | 393 | 383 | 388 | 1,864,000 |
| 2005/02/16 | 387 | 388 | 383 | 385 | 599,000 |
| 2005/02/15 | 386 | 392 | 385 | 387 | 1,365,000 |
| 2005/02/14 | 383 | 386 | 380 | 382 | 1,762,000 |
| 2005/02/10 | 386 | 389 | 370 | 375 | 3,686,000 |
| 2005/02/09 | 387 | 398 | 381 | 394 | 6,267,000 |
| 2005/02/08 | 362 | 372 | 361 | 368 | 1,009,000 |
| 2005/02/07 | 360 | 364 | 359 | 362 | 354,000 |
| 2005/02/04 | 358 | 358 | 357 | 358 | 332,000 |
| 2005/02/03 | 364 | 365 | 355 | 357 | 1,175,000 |
| 2005/02/02 | 360 | 365 | 359 | 365 | 393,000 |
| 2005/02/01 | 358 | 359 | 356 | 359 | 305,000 |
| 2005/01/31 | 355 | 357 | 351 | 356 | 587,000 |
| 2005/01/28 | 363 | 363 | 356 | 357 | 268,000 |
| 2005/01/27 | 361 | 361 | 359 | 360 | 135,000 |
| 2005/01/26 | 361 | 362 | 359 | 360 | 241,000 |
| 2005/01/25 | 360 | 362 | 359 | 360 | 167,000 |
| 2005/01/24 | 357 | 364 | 356 | 359 | 227,000 |
| 2005/01/21 | 356 | 363 | 356 | 361 | 178,000 |
| 2005/01/20 | 360 | 361 | 357 | 358 | 407,000 |
| 2005/01/19 | 369 | 372 | 362 | 364 | 471,000 |
| 2005/01/18 | 373 | 374 | 367 | 370 | 733,000 |
| 2005/01/17 | 368 | 375 | 368 | 373 | 1,257,000 |
| 2005/01/14 | 363 | 367 | 359 | 367 | 881,000 |
| 2005/01/13 | 361 | 367 | 360 | 364 | 1,113,000 |
| 2005/01/12 | 360 | 360 | 357 | 358 | 476,000 |
| 2005/01/11 | 356 | 362 | 356 | 360 | 570,000 |
| 2005/01/07 | 356 | 357 | 353 | 355 | 525,000 |
| 2005/01/06 | 352 | 357 | 352 | 354 | 330,000 |
| 2005/01/05 | 358 | 358 | 352 | 352 | 467,000 |
| 2005/01/04 | 352 | 359 | 352 | 357 | 255,000 |