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 |
|---|---|---|---|---|---|
| 2006/12/29 | 345 | 349 | 343 | 343 | 228,000 |
| 2006/12/28 | 343 | 344 | 342 | 344 | 128,000 |
| 2006/12/27 | 336 | 343 | 336 | 343 | 205,000 |
| 2006/12/26 | 335 | 335 | 330 | 333 | 146,000 |
| 2006/12/25 | 337 | 337 | 331 | 333 | 67,000 |
| 2006/12/22 | 339 | 340 | 336 | 336 | 145,000 |
| 2006/12/21 | 340 | 341 | 335 | 338 | 124,000 |
| 2006/12/20 | 340 | 340 | 335 | 340 | 211,000 |
| 2006/12/19 | 337 | 339 | 334 | 335 | 199,000 |
| 2006/12/18 | 336 | 344 | 335 | 341 | 199,000 |
| 2006/12/15 | 335 | 336 | 332 | 333 | 94,000 |
| 2006/12/14 | 335 | 335 | 332 | 333 | 63,000 |
| 2006/12/13 | 330 | 334 | 330 | 334 | 119,000 |
| 2006/12/12 | 335 | 336 | 331 | 332 | 116,000 |
| 2006/12/11 | 331 | 332 | 327 | 332 | 156,000 |
| 2006/12/08 | 325 | 328 | 325 | 325 | 175,000 |
| 2006/12/07 | 324 | 328 | 324 | 326 | 161,000 |
| 2006/12/06 | 323 | 326 | 319 | 324 | 202,000 |
| 2006/12/05 | 326 | 329 | 323 | 324 | 133,000 |
| 2006/12/04 | 327 | 330 | 323 | 329 | 167,000 |
| 2006/12/01 | 325 | 326 | 323 | 324 | 189,000 |
| 2006/11/30 | 323 | 324 | 319 | 324 | 180,000 |
| 2006/11/29 | 324 | 326 | 322 | 326 | 168,000 |
| 2006/11/28 | 319 | 323 | 316 | 323 | 100,000 |
| 2006/11/27 | 314 | 322 | 314 | 322 | 163,000 |
| 2006/11/24 | 320 | 320 | 312 | 314 | 163,000 |
| 2006/11/22 | 302 | 316 | 301 | 315 | 211,000 |
| 2006/11/21 | 317 | 322 | 306 | 309 | 264,000 |
| 2006/11/20 | 331 | 331 | 314 | 317 | 300,000 |
| 2006/11/17 | 332 | 335 | 328 | 331 | 156,000 |
| 2006/11/16 | 336 | 339 | 334 | 335 | 121,000 |
| 2006/11/15 | 335 | 339 | 335 | 337 | 104,000 |
| 2006/11/14 | 335 | 340 | 335 | 336 | 188,000 |
| 2006/11/13 | 336 | 336 | 328 | 331 | 170,000 |
| 2006/11/10 | 335 | 338 | 332 | 334 | 198,000 |
| 2006/11/09 | 336 | 341 | 335 | 338 | 182,000 |
| 2006/11/08 | 342 | 343 | 337 | 337 | 196,000 |
| 2006/11/07 | 347 | 348 | 341 | 347 | 210,000 |
| 2006/11/06 | 341 | 346 | 341 | 345 | 179,000 |
| 2006/11/02 | 340 | 344 | 338 | 344 | 177,000 |
| 2006/11/01 | 337 | 343 | 336 | 343 | 138,000 |
| 2006/10/31 | 336 | 343 | 335 | 340 | 197,000 |
| 2006/10/30 | 338 | 339 | 336 | 336 | 166,000 |
| 2006/10/27 | 350 | 350 | 341 | 343 | 182,000 |
| 2006/10/26 | 350 | 351 | 347 | 350 | 149,000 |
| 2006/10/25 | 353 | 353 | 346 | 349 | 136,000 |
| 2006/10/24 | 352 | 355 | 348 | 349 | 230,000 |
| 2006/10/23 | 351 | 352 | 348 | 351 | 73,000 |
| 2006/10/20 | 351 | 354 | 349 | 351 | 268,000 |
| 2006/10/19 | 349 | 352 | 349 | 350 | 182,000 |
| 2006/10/18 | 350 | 350 | 344 | 348 | 106,000 |
| 2006/10/17 | 352 | 352 | 348 | 350 | 171,000 |
| 2006/10/16 | 345 | 352 | 342 | 352 | 240,000 |
| 2006/10/13 | 340 | 343 | 337 | 341 | 128,000 |
| 2006/10/12 | 334 | 339 | 332 | 335 | 163,000 |
| 2006/10/11 | 339 | 344 | 331 | 333 | 279,000 |
| 2006/10/10 | 342 | 345 | 340 | 340 | 364,000 |
| 2006/10/06 | 350 | 350 | 345 | 347 | 172,000 |
| 2006/10/05 | 351 | 351 | 347 | 350 | 161,000 |
| 2006/10/04 | 351 | 352 | 343 | 346 | 257,000 |
| 2006/10/03 | 352 | 354 | 349 | 350 | 190,000 |
| 2006/10/02 | 353 | 354 | 348 | 354 | 315,000 |
| 2006/09/29 | 354 | 354 | 348 | 351 | 253,000 |
| 2006/09/28 | 345 | 351 | 342 | 350 | 374,000 |
| 2006/09/27 | 338 | 344 | 336 | 343 | 276,000 |
| 2006/09/26 | 338 | 339 | 335 | 335 | 105,000 |
| 2006/09/25 | 337 | 340 | 335 | 338 | 187,000 |
| 2006/09/22 | 335 | 337 | 332 | 336 | 193,000 |
| 2006/09/21 | 333 | 335 | 330 | 334 | 129,000 |
| 2006/09/20 | 337 | 339 | 335 | 335 | 203,000 |
| 2006/09/19 | 332 | 340 | 332 | 335 | 122,000 |
| 2006/09/15 | 335 | 336 | 327 | 334 | 131,000 |
| 2006/09/14 | 331 | 337 | 331 | 337 | 76,000 |
| 2006/09/13 | 339 | 343 | 332 | 332 | 194,000 |
| 2006/09/12 | 337 | 339 | 335 | 336 | 242,000 |
| 2006/09/11 | 338 | 342 | 334 | 334 | 290,000 |
| 2006/09/08 | 330 | 337 | 330 | 334 | 248,000 |
| 2006/09/07 | 334 | 338 | 330 | 333 | 144,000 |
| 2006/09/06 | 339 | 339 | 333 | 334 | 146,000 |
| 2006/09/05 | 331 | 340 | 330 | 338 | 318,000 |
| 2006/09/04 | 326 | 332 | 326 | 330 | 116,000 |
| 2006/09/01 | 328 | 328 | 325 | 325 | 105,000 |
| 2006/08/31 | 322 | 329 | 322 | 327 | 208,000 |
| 2006/08/30 | 326 | 327 | 324 | 325 | 80,000 |
| 2006/08/29 | 328 | 331 | 325 | 328 | 182,000 |
| 2006/08/28 | 330 | 330 | 328 | 328 | 99,000 |
| 2006/08/25 | 331 | 332 | 329 | 330 | 87,000 |
| 2006/08/24 | 332 | 332 | 328 | 330 | 160,000 |
| 2006/08/23 | 330 | 332 | 329 | 330 | 91,000 |
| 2006/08/22 | 328 | 332 | 328 | 332 | 138,000 |
| 2006/08/21 | 333 | 333 | 328 | 328 | 171,000 |
| 2006/08/18 | 333 | 333 | 330 | 332 | 179,000 |
| 2006/08/17 | 337 | 337 | 332 | 332 | 213,000 |
| 2006/08/16 | 334 | 336 | 329 | 335 | 298,000 |
| 2006/08/15 | 336 | 336 | 332 | 332 | 127,000 |
| 2006/08/14 | 330 | 338 | 330 | 336 | 94,000 |
| 2006/08/11 | 330 | 336 | 329 | 335 | 83,000 |
| 2006/08/10 | 335 | 339 | 332 | 333 | 151,000 |
| 2006/08/09 | 332 | 336 | 328 | 335 | 187,000 |
| 2006/08/08 | 327 | 338 | 326 | 337 | 229,000 |
| 2006/08/07 | 335 | 335 | 325 | 327 | 204,000 |
| 2006/08/04 | 331 | 334 | 325 | 332 | 195,000 |
| 2006/08/03 | 328 | 332 | 328 | 331 | 76,000 |
| 2006/08/02 | 325 | 329 | 324 | 327 | 159,000 |
| 2006/08/01 | 333 | 333 | 326 | 330 | 151,000 |
| 2006/07/31 | 331 | 334 | 327 | 332 | 63,000 |
| 2006/07/28 | 325 | 330 | 320 | 328 | 86,000 |
| 2006/07/27 | 321 | 327 | 320 | 326 | 66,000 |
| 2006/07/26 | 322 | 325 | 318 | 323 | 187,000 |
| 2006/07/25 | 319 | 325 | 317 | 323 | 132,000 |
| 2006/07/24 | 323 | 323 | 313 | 318 | 205,000 |
| 2006/07/21 | 320 | 322 | 314 | 318 | 243,000 |
| 2006/07/20 | 322 | 323 | 315 | 320 | 292,000 |
| 2006/07/19 | 316 | 319 | 296 | 307 | 879,000 |
| 2006/07/18 | 330 | 330 | 292 | 318 | 347,000 |
| 2006/07/14 | 330 | 337 | 328 | 330 | 133,000 |
| 2006/07/13 | 335 | 343 | 332 | 337 | 160,000 |
| 2006/07/12 | 346 | 346 | 337 | 339 | 129,000 |
| 2006/07/11 | 343 | 346 | 339 | 346 | 171,000 |
| 2006/07/10 | 339 | 344 | 336 | 343 | 200,000 |
| 2006/07/07 | 344 | 347 | 341 | 342 | 131,000 |
| 2006/07/06 | 344 | 347 | 339 | 343 | 201,000 |
| 2006/07/05 | 343 | 343 | 339 | 340 | 120,000 |
| 2006/07/04 | 342 | 345 | 340 | 344 | 124,000 |
| 2006/07/03 | 342 | 344 | 337 | 340 | 144,000 |
| 2006/06/30 | 342 | 342 | 335 | 338 | 85,000 |
| 2006/06/29 | 339 | 339 | 326 | 338 | 99,000 |
| 2006/06/28 | 337 | 337 | 331 | 333 | 152,000 |
| 2006/06/27 | 335 | 340 | 335 | 338 | 102,000 |
| 2006/06/26 | 338 | 341 | 335 | 339 | 129,000 |
| 2006/06/23 | 345 | 345 | 338 | 340 | 137,000 |
| 2006/06/22 | 345 | 345 | 335 | 343 | 195,000 |
| 2006/06/21 | 343 | 343 | 334 | 337 | 306,000 |
| 2006/06/20 | 345 | 345 | 337 | 339 | 262,000 |
| 2006/06/19 | 341 | 343 | 337 | 341 | 269,000 |
| 2006/06/16 | 332 | 336 | 330 | 332 | 203,000 |
| 2006/06/15 | 316 | 327 | 316 | 325 | 235,000 |
| 2006/06/14 | 313 | 318 | 308 | 316 | 320,000 |
| 2006/06/13 | 316 | 329 | 311 | 312 | 523,000 |
| 2006/06/12 | 309 | 318 | 306 | 316 | 361,000 |
| 2006/06/09 | 309 | 314 | 301 | 309 | 526,000 |
| 2006/06/08 | 313 | 316 | 304 | 309 | 497,000 |
| 2006/06/07 | 330 | 332 | 312 | 321 | 500,000 |
| 2006/06/06 | 335 | 336 | 332 | 335 | 226,000 |
| 2006/06/05 | 345 | 347 | 338 | 340 | 557,000 |
| 2006/06/02 | 345 | 346 | 325 | 341 | 716,000 |
| 2006/06/01 | 347 | 351 | 345 | 347 | 303,000 |
| 2006/05/31 | 346 | 351 | 340 | 346 | 338,000 |
| 2006/05/30 | 355 | 355 | 348 | 349 | 181,000 |
| 2006/05/29 | 357 | 359 | 353 | 354 | 221,000 |
| 2006/05/26 | 353 | 355 | 350 | 355 | 189,000 |
| 2006/05/25 | 351 | 355 | 349 | 352 | 237,000 |
| 2006/05/24 | 353 | 355 | 349 | 354 | 319,000 |
| 2006/05/23 | 358 | 360 | 352 | 353 | 428,000 |
| 2006/05/22 | 368 | 368 | 360 | 362 | 380,000 |
| 2006/05/19 | 345 | 364 | 345 | 363 | 458,000 |
| 2006/05/18 | 340 | 352 | 340 | 349 | 228,000 |
| 2006/05/17 | 351 | 355 | 342 | 354 | 402,000 |
| 2006/05/16 | 355 | 360 | 350 | 356 | 471,000 |
| 2006/05/15 | 352 | 359 | 350 | 359 | 342,000 |
| 2006/05/12 | 355 | 358 | 351 | 354 | 373,000 |
| 2006/05/11 | 361 | 366 | 361 | 366 | 262,000 |
| 2006/05/10 | 368 | 368 | 360 | 362 | 312,000 |
| 2006/05/09 | 366 | 368 | 365 | 365 | 126,000 |
| 2006/05/08 | 369 | 375 | 365 | 368 | 569,000 |
| 2006/05/02 | 360 | 366 | 359 | 365 | 769,000 |
| 2006/05/01 | 350 | 360 | 350 | 359 | 440,000 |
| 2006/04/28 | 354 | 355 | 353 | 354 | 148,000 |
| 2006/04/27 | 355 | 358 | 354 | 358 | 319,000 |
| 2006/04/26 | 351 | 354 | 350 | 353 | 141,000 |
| 2006/04/25 | 350 | 356 | 347 | 355 | 244,000 |
| 2006/04/24 | 358 | 358 | 351 | 353 | 350,000 |
| 2006/04/21 | 358 | 359 | 355 | 358 | 294,000 |
| 2006/04/20 | 358 | 358 | 355 | 356 | 247,000 |
| 2006/04/19 | 357 | 358 | 355 | 355 | 138,000 |
| 2006/04/18 | 354 | 358 | 353 | 357 | 160,000 |
| 2006/04/17 | 359 | 359 | 352 | 352 | 221,000 |
| 2006/04/14 | 360 | 361 | 358 | 358 | 283,000 |
| 2006/04/13 | 359 | 359 | 357 | 357 | 172,000 |
| 2006/04/12 | 362 | 363 | 359 | 359 | 204,000 |
| 2006/04/11 | 361 | 363 | 360 | 362 | 207,000 |
| 2006/04/10 | 362 | 363 | 358 | 361 | 195,000 |
| 2006/04/07 | 361 | 362 | 358 | 361 | 355,000 |
| 2006/04/06 | 357 | 361 | 357 | 359 | 322,000 |
| 2006/04/05 | 360 | 360 | 357 | 357 | 204,000 |
| 2006/04/04 | 355 | 359 | 355 | 359 | 298,000 |
| 2006/04/03 | 360 | 360 | 356 | 357 | 268,000 |
| 2006/03/31 | 354 | 355 | 351 | 351 | 183,000 |
| 2006/03/30 | 356 | 357 | 354 | 355 | 265,000 |
| 2006/03/29 | 358 | 359 | 354 | 356 | 311,000 |
| 2006/03/28 | 360 | 362 | 355 | 360 | 265,000 |
| 2006/03/27 | 362 | 365 | 359 | 365 | 340,000 |
| 2006/03/24 | 358 | 361 | 355 | 360 | 297,000 |
| 2006/03/23 | 358 | 360 | 354 | 355 | 351,000 |
| 2006/03/22 | 356 | 358 | 356 | 357 | 253,000 |
| 2006/03/20 | 349 | 354 | 348 | 354 | 465,000 |
| 2006/03/17 | 347 | 348 | 345 | 347 | 240,000 |
| 2006/03/16 | 352 | 354 | 345 | 346 | 326,000 |
| 2006/03/15 | 350 | 351 | 348 | 350 | 126,000 |
| 2006/03/14 | 349 | 349 | 345 | 349 | 167,000 |
| 2006/03/13 | 346 | 349 | 345 | 349 | 191,000 |
| 2006/03/10 | 346 | 347 | 342 | 344 | 393,000 |
| 2006/03/09 | 343 | 346 | 340 | 345 | 315,000 |
| 2006/03/08 | 344 | 345 | 340 | 341 | 224,000 |
| 2006/03/07 | 340 | 345 | 338 | 343 | 237,000 |
| 2006/03/06 | 338 | 342 | 336 | 341 | 209,000 |
| 2006/03/03 | 338 | 341 | 335 | 338 | 162,000 |
| 2006/03/02 | 344 | 349 | 339 | 339 | 170,000 |
| 2006/03/01 | 343 | 353 | 343 | 344 | 415,000 |
| 2006/02/28 | 350 | 355 | 346 | 353 | 355,000 |
| 2006/02/27 | 352 | 352 | 339 | 345 | 286,000 |
| 2006/02/24 | 342 | 354 | 335 | 349 | 391,000 |
| 2006/02/23 | 338 | 339 | 332 | 338 | 179,000 |
| 2006/02/22 | 329 | 336 | 328 | 333 | 304,000 |
| 2006/02/21 | 325 | 330 | 325 | 329 | 380,000 |
| 2006/02/20 | 329 | 330 | 322 | 325 | 452,000 |
| 2006/02/17 | 335 | 342 | 331 | 334 | 529,000 |
| 2006/02/16 | 344 | 344 | 336 | 339 | 323,000 |
| 2006/02/15 | 345 | 348 | 338 | 344 | 409,000 |
| 2006/02/14 | 340 | 348 | 334 | 341 | 703,000 |
| 2006/02/13 | 351 | 353 | 341 | 344 | 498,000 |
| 2006/02/10 | 366 | 368 | 354 | 354 | 587,000 |
| 2006/02/09 | 369 | 369 | 363 | 369 | 689,000 |
| 2006/02/08 | 363 | 370 | 362 | 366 | 1,043,000 |
| 2006/02/07 | 370 | 371 | 366 | 368 | 644,000 |
| 2006/02/06 | 363 | 368 | 362 | 368 | 455,000 |
| 2006/02/03 | 360 | 365 | 357 | 364 | 395,000 |
| 2006/02/02 | 361 | 363 | 358 | 358 | 445,000 |
| 2006/02/01 | 360 | 364 | 358 | 360 | 481,000 |
| 2006/01/31 | 365 | 366 | 359 | 359 | 636,000 |
| 2006/01/30 | 364 | 370 | 362 | 362 | 1,152,000 |
| 2006/01/27 | 354 | 360 | 354 | 359 | 996,000 |
| 2006/01/26 | 354 | 356 | 353 | 354 | 387,000 |
| 2006/01/25 | 351 | 357 | 350 | 354 | 397,000 |
| 2006/01/24 | 353 | 357 | 347 | 347 | 827,000 |
| 2006/01/23 | 351 | 360 | 350 | 350 | 497,000 |
| 2006/01/20 | 373 | 373 | 361 | 366 | 698,000 |
| 2006/01/19 | 352 | 372 | 352 | 371 | 943,000 |
| 2006/01/18 | 370 | 370 | 346 | 362 | 1,222,000 |
| 2006/01/17 | 370 | 385 | 369 | 373 | 1,895,000 |
| 2006/01/16 | 376 | 377 | 372 | 374 | 544,000 |
| 2006/01/13 | 373 | 378 | 370 | 376 | 1,019,000 |
| 2006/01/12 | 360 | 375 | 357 | 375 | 1,744,000 |
| 2006/01/11 | 359 | 359 | 353 | 356 | 461,000 |
| 2006/01/10 | 354 | 362 | 353 | 357 | 1,191,000 |
| 2006/01/06 | 347 | 349 | 344 | 348 | 569,000 |
| 2006/01/05 | 344 | 346 | 343 | 345 | 396,000 |
| 2006/01/04 | 342 | 344 | 341 | 344 | 204,000 |