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 |
---|---|---|---|---|---|
2007/12/28 | 280 | 280 | 276 | 279 | 145,000 |
2007/12/27 | 288 | 288 | 281 | 282 | 311,000 |
2007/12/26 | 273 | 283 | 272 | 283 | 534,000 |
2007/12/25 | 276 | 278 | 269 | 271 | 475,000 |
2007/12/21 | 271 | 272 | 265 | 270 | 307,000 |
2007/12/20 | 275 | 278 | 264 | 266 | 506,000 |
2007/12/19 | 273 | 273 | 267 | 267 | 190,000 |
2007/12/18 | 270 | 276 | 267 | 273 | 449,000 |
2007/12/17 | 278 | 279 | 273 | 273 | 306,000 |
2007/12/14 | 282 | 286 | 279 | 281 | 521,000 |
2007/12/13 | 296 | 296 | 286 | 287 | 374,000 |
2007/12/12 | 297 | 298 | 294 | 297 | 385,000 |
2007/12/11 | 300 | 303 | 299 | 299 | 281,000 |
2007/12/10 | 302 | 303 | 298 | 301 | 237,000 |
2007/12/07 | 297 | 302 | 296 | 298 | 400,000 |
2007/12/06 | 299 | 302 | 293 | 301 | 271,000 |
2007/12/05 | 291 | 297 | 287 | 297 | 335,000 |
2007/12/04 | 298 | 298 | 293 | 293 | 216,000 |
2007/12/03 | 304 | 304 | 299 | 299 | 242,000 |
2007/11/30 | 303 | 304 | 297 | 302 | 527,000 |
2007/11/29 | 293 | 302 | 291 | 300 | 720,000 |
2007/11/28 | 288 | 288 | 282 | 287 | 517,000 |
2007/11/27 | 266 | 284 | 261 | 284 | 850,000 |
2007/11/26 | 263 | 265 | 257 | 263 | 511,000 |
2007/11/22 | 252 | 256 | 248 | 253 | 740,000 |
2007/11/21 | 265 | 268 | 252 | 252 | 752,000 |
2007/11/20 | 260 | 270 | 257 | 270 | 784,000 |
2007/11/19 | 289 | 289 | 271 | 272 | 704,000 |
2007/11/16 | 293 | 294 | 280 | 287 | 1,072,000 |
2007/11/15 | 306 | 312 | 306 | 312 | 375,000 |
2007/11/14 | 301 | 308 | 300 | 305 | 306,000 |
2007/11/13 | 297 | 303 | 293 | 295 | 452,000 |
2007/11/12 | 311 | 311 | 299 | 302 | 453,000 |
2007/11/09 | 317 | 323 | 316 | 318 | 200,000 |
2007/11/08 | 322 | 325 | 319 | 321 | 281,000 |
2007/11/07 | 341 | 341 | 332 | 332 | 205,000 |
2007/11/06 | 336 | 342 | 334 | 336 | 486,000 |
2007/11/05 | 346 | 349 | 341 | 341 | 196,000 |
2007/11/02 | 347 | 352 | 346 | 348 | 227,000 |
2007/11/01 | 355 | 358 | 355 | 357 | 169,000 |
2007/10/31 | 350 | 356 | 350 | 354 | 152,000 |
2007/10/30 | 357 | 357 | 348 | 353 | 173,000 |
2007/10/29 | 355 | 358 | 354 | 356 | 185,000 |
2007/10/26 | 347 | 355 | 344 | 354 | 259,000 |
2007/10/25 | 349 | 350 | 345 | 347 | 203,000 |
2007/10/24 | 353 | 353 | 346 | 348 | 166,000 |
2007/10/23 | 349 | 351 | 346 | 350 | 179,000 |
2007/10/22 | 339 | 345 | 334 | 345 | 202,000 |
2007/10/19 | 354 | 354 | 347 | 349 | 237,000 |
2007/10/18 | 347 | 353 | 345 | 353 | 198,000 |
2007/10/17 | 348 | 353 | 342 | 344 | 288,000 |
2007/10/16 | 352 | 354 | 345 | 345 | 262,000 |
2007/10/15 | 347 | 352 | 346 | 351 | 202,000 |
2007/10/12 | 347 | 347 | 344 | 344 | 160,000 |
2007/10/11 | 344 | 347 | 343 | 345 | 141,000 |
2007/10/10 | 349 | 349 | 344 | 345 | 152,000 |
2007/10/09 | 348 | 348 | 342 | 347 | 174,000 |
2007/10/05 | 347 | 349 | 345 | 346 | 182,000 |
2007/10/04 | 340 | 347 | 340 | 344 | 459,000 |
2007/10/03 | 331 | 339 | 331 | 339 | 337,000 |
2007/10/02 | 332 | 332 | 327 | 330 | 201,000 |
2007/10/01 | 329 | 334 | 325 | 325 | 346,000 |
2007/09/28 | 329 | 333 | 327 | 333 | 246,000 |
2007/09/27 | 327 | 329 | 323 | 326 | 245,000 |
2007/09/26 | 326 | 326 | 317 | 323 | 322,000 |
2007/09/25 | 324 | 325 | 321 | 324 | 80,000 |
2007/09/21 | 332 | 335 | 325 | 326 | 389,000 |
2007/09/20 | 336 | 337 | 324 | 327 | 252,000 |
2007/09/19 | 325 | 332 | 325 | 332 | 190,000 |
2007/09/18 | 324 | 324 | 316 | 319 | 195,000 |
2007/09/14 | 324 | 334 | 323 | 324 | 435,000 |
2007/09/13 | 336 | 338 | 333 | 334 | 164,000 |
2007/09/12 | 347 | 347 | 338 | 338 | 192,000 |
2007/09/11 | 349 | 349 | 335 | 347 | 371,000 |
2007/09/10 | 345 | 350 | 342 | 350 | 247,000 |
2007/09/07 | 349 | 354 | 347 | 353 | 208,000 |
2007/09/06 | 348 | 354 | 343 | 353 | 215,000 |
2007/09/05 | 356 | 356 | 350 | 351 | 247,000 |
2007/09/04 | 358 | 359 | 355 | 358 | 210,000 |
2007/09/03 | 348 | 359 | 345 | 353 | 423,000 |
2007/08/31 | 338 | 348 | 335 | 348 | 261,000 |
2007/08/30 | 333 | 338 | 331 | 334 | 191,000 |
2007/08/29 | 318 | 333 | 317 | 331 | 287,000 |
2007/08/28 | 326 | 336 | 326 | 332 | 423,000 |
2007/08/27 | 326 | 328 | 324 | 327 | 213,000 |
2007/08/24 | 328 | 328 | 323 | 325 | 244,000 |
2007/08/23 | 327 | 333 | 326 | 328 | 203,000 |
2007/08/22 | 320 | 325 | 316 | 322 | 220,000 |
2007/08/21 | 314 | 323 | 312 | 320 | 420,000 |
2007/08/20 | 320 | 320 | 310 | 312 | 819,000 |
2007/08/17 | 331 | 335 | 300 | 305 | 798,000 |
2007/08/16 | 330 | 340 | 328 | 339 | 614,000 |
2007/08/15 | 343 | 345 | 335 | 338 | 466,000 |
2007/08/14 | 347 | 347 | 342 | 345 | 256,000 |
2007/08/13 | 341 | 349 | 341 | 347 | 486,000 |
2007/08/10 | 350 | 352 | 336 | 340 | 666,000 |
2007/08/09 | 360 | 370 | 347 | 352 | 926,000 |
2007/08/08 | 365 | 374 | 363 | 365 | 870,000 |
2007/08/07 | 364 | 368 | 358 | 363 | 340,000 |
2007/08/06 | 350 | 365 | 350 | 363 | 326,000 |
2007/08/03 | 359 | 359 | 354 | 357 | 153,000 |
2007/08/02 | 356 | 359 | 351 | 354 | 367,000 |
2007/08/01 | 355 | 362 | 350 | 351 | 286,000 |
2007/07/31 | 356 | 359 | 351 | 354 | 186,000 |
2007/07/30 | 340 | 352 | 339 | 351 | 246,000 |
2007/07/27 | 338 | 349 | 337 | 346 | 362,000 |
2007/07/26 | 361 | 364 | 355 | 356 | 193,000 |
2007/07/25 | 361 | 361 | 356 | 358 | 146,000 |
2007/07/24 | 363 | 366 | 362 | 364 | 183,000 |
2007/07/23 | 361 | 368 | 358 | 366 | 343,000 |
2007/07/20 | 372 | 378 | 365 | 366 | 836,000 |
2007/07/19 | 367 | 370 | 366 | 370 | 276,000 |
2007/07/18 | 371 | 371 | 364 | 366 | 356,000 |
2007/07/17 | 367 | 371 | 366 | 369 | 564,000 |
2007/07/13 | 364 | 365 | 361 | 362 | 305,000 |
2007/07/12 | 362 | 369 | 359 | 361 | 618,000 |
2007/07/11 | 363 | 364 | 358 | 361 | 495,000 |
2007/07/10 | 368 | 372 | 366 | 372 | 381,000 |
2007/07/09 | 368 | 373 | 364 | 370 | 898,000 |
2007/07/06 | 355 | 365 | 353 | 363 | 1,290,000 |
2007/07/05 | 342 | 361 | 342 | 356 | 707,000 |
2007/07/04 | 344 | 345 | 343 | 343 | 105,000 |
2007/07/03 | 345 | 345 | 342 | 344 | 135,000 |
2007/07/02 | 343 | 345 | 341 | 344 | 211,000 |
2007/06/29 | 342 | 342 | 336 | 339 | 248,000 |
2007/06/28 | 337 | 343 | 334 | 341 | 174,000 |
2007/06/27 | 340 | 340 | 336 | 337 | 113,000 |
2007/06/26 | 339 | 339 | 337 | 338 | 59,000 |
2007/06/25 | 339 | 344 | 339 | 339 | 124,000 |
2007/06/22 | 345 | 345 | 339 | 341 | 145,000 |
2007/06/21 | 343 | 344 | 341 | 344 | 98,000 |
2007/06/20 | 345 | 346 | 343 | 344 | 292,000 |
2007/06/19 | 345 | 346 | 343 | 346 | 218,000 |
2007/06/18 | 343 | 345 | 342 | 345 | 385,000 |
2007/06/15 | 336 | 343 | 336 | 342 | 430,000 |
2007/06/14 | 336 | 336 | 333 | 335 | 124,000 |
2007/06/13 | 331 | 333 | 330 | 332 | 115,000 |
2007/06/12 | 339 | 340 | 333 | 333 | 242,000 |
2007/06/11 | 340 | 341 | 335 | 336 | 357,000 |
2007/06/08 | 336 | 337 | 332 | 335 | 429,000 |
2007/06/07 | 333 | 338 | 333 | 337 | 225,000 |
2007/06/06 | 333 | 340 | 333 | 337 | 220,000 |
2007/06/05 | 339 | 340 | 334 | 335 | 328,000 |
2007/06/04 | 339 | 341 | 338 | 339 | 198,000 |
2007/06/01 | 336 | 339 | 334 | 336 | 161,000 |
2007/05/31 | 334 | 337 | 333 | 334 | 221,000 |
2007/05/30 | 329 | 332 | 328 | 331 | 220,000 |
2007/05/29 | 324 | 327 | 323 | 327 | 180,000 |
2007/05/28 | 323 | 324 | 322 | 324 | 207,000 |
2007/05/25 | 327 | 327 | 320 | 323 | 402,000 |
2007/05/24 | 331 | 332 | 326 | 329 | 166,000 |
2007/05/23 | 328 | 334 | 327 | 330 | 283,000 |
2007/05/22 | 330 | 334 | 325 | 326 | 402,000 |
2007/05/21 | 327 | 330 | 322 | 326 | 232,000 |
2007/05/18 | 332 | 334 | 325 | 329 | 277,000 |
2007/05/17 | 338 | 342 | 332 | 334 | 274,000 |
2007/05/16 | 349 | 349 | 322 | 338 | 449,000 |
2007/05/15 | 350 | 352 | 345 | 347 | 277,000 |
2007/05/14 | 349 | 355 | 348 | 349 | 264,000 |
2007/05/11 | 350 | 351 | 343 | 346 | 264,000 |
2007/05/10 | 357 | 359 | 349 | 350 | 304,000 |
2007/05/09 | 348 | 352 | 347 | 352 | 168,000 |
2007/05/08 | 349 | 349 | 342 | 346 | 148,000 |
2007/05/07 | 348 | 351 | 344 | 349 | 154,000 |
2007/05/02 | 345 | 348 | 344 | 348 | 123,000 |
2007/05/01 | 348 | 351 | 345 | 347 | 206,000 |
2007/04/27 | 339 | 344 | 339 | 343 | 161,000 |
2007/04/26 | 336 | 342 | 333 | 341 | 249,000 |
2007/04/25 | 339 | 339 | 335 | 336 | 161,000 |
2007/04/24 | 338 | 340 | 337 | 339 | 136,000 |
2007/04/23 | 343 | 343 | 336 | 336 | 151,000 |
2007/04/20 | 343 | 343 | 338 | 342 | 206,000 |
2007/04/19 | 342 | 342 | 334 | 337 | 235,000 |
2007/04/18 | 338 | 347 | 336 | 342 | 235,000 |
2007/04/17 | 341 | 343 | 332 | 334 | 445,000 |
2007/04/16 | 341 | 342 | 336 | 339 | 239,000 |
2007/04/13 | 346 | 347 | 339 | 339 | 216,000 |
2007/04/12 | 350 | 350 | 342 | 344 | 199,000 |
2007/04/11 | 351 | 352 | 349 | 349 | 159,000 |
2007/04/10 | 353 | 354 | 348 | 348 | 304,000 |
2007/04/09 | 352 | 354 | 350 | 351 | 178,000 |
2007/04/06 | 354 | 354 | 349 | 349 | 170,000 |
2007/04/05 | 354 | 354 | 349 | 349 | 185,000 |
2007/04/04 | 353 | 354 | 348 | 349 | 223,000 |
2007/04/03 | 355 | 355 | 344 | 349 | 386,000 |
2007/04/02 | 363 | 363 | 350 | 350 | 328,000 |
2007/03/30 | 359 | 361 | 356 | 359 | 169,000 |
2007/03/29 | 355 | 360 | 354 | 359 | 176,000 |
2007/03/28 | 359 | 363 | 358 | 360 | 138,000 |
2007/03/27 | 364 | 364 | 361 | 362 | 154,000 |
2007/03/26 | 368 | 369 | 364 | 366 | 255,000 |
2007/03/23 | 370 | 370 | 366 | 367 | 225,000 |
2007/03/22 | 368 | 370 | 365 | 369 | 312,000 |
2007/03/20 | 363 | 366 | 361 | 364 | 304,000 |
2007/03/19 | 357 | 361 | 355 | 361 | 254,000 |
2007/03/16 | 366 | 366 | 359 | 360 | 469,000 |
2007/03/15 | 371 | 371 | 364 | 364 | 330,000 |
2007/03/14 | 361 | 372 | 361 | 362 | 784,000 |
2007/03/13 | 370 | 370 | 365 | 365 | 166,000 |
2007/03/12 | 367 | 370 | 365 | 369 | 312,000 |
2007/03/09 | 362 | 367 | 360 | 362 | 520,000 |
2007/03/08 | 352 | 361 | 351 | 359 | 397,000 |
2007/03/07 | 358 | 361 | 349 | 349 | 364,000 |
2007/03/06 | 343 | 356 | 343 | 353 | 488,000 |
2007/03/05 | 358 | 358 | 342 | 342 | 624,000 |
2007/03/02 | 368 | 369 | 360 | 361 | 628,000 |
2007/03/01 | 372 | 379 | 359 | 366 | 876,000 |
2007/02/28 | 345 | 369 | 332 | 367 | 1,061,000 |
2007/02/27 | 390 | 391 | 382 | 385 | 1,019,000 |
2007/02/26 | 371 | 394 | 370 | 394 | 4,433,000 |
2007/02/23 | 365 | 367 | 363 | 366 | 368,000 |
2007/02/22 | 365 | 369 | 362 | 364 | 667,000 |
2007/02/21 | 364 | 365 | 361 | 362 | 254,000 |
2007/02/20 | 363 | 366 | 360 | 364 | 433,000 |
2007/02/19 | 364 | 365 | 360 | 365 | 326,000 |
2007/02/16 | 368 | 368 | 364 | 365 | 188,000 |
2007/02/15 | 369 | 369 | 366 | 368 | 271,000 |
2007/02/14 | 364 | 371 | 364 | 366 | 427,000 |
2007/02/13 | 358 | 367 | 358 | 364 | 373,000 |
2007/02/09 | 360 | 369 | 360 | 366 | 343,000 |
2007/02/08 | 371 | 372 | 365 | 365 | 346,000 |
2007/02/07 | 372 | 373 | 367 | 370 | 841,000 |
2007/02/06 | 358 | 367 | 358 | 367 | 710,000 |
2007/02/05 | 358 | 358 | 353 | 357 | 212,000 |
2007/02/02 | 354 | 356 | 353 | 354 | 196,000 |
2007/02/01 | 357 | 357 | 353 | 357 | 241,000 |
2007/01/31 | 356 | 357 | 353 | 355 | 249,000 |
2007/01/30 | 361 | 361 | 357 | 360 | 260,000 |
2007/01/29 | 357 | 361 | 354 | 358 | 412,000 |
2007/01/26 | 350 | 357 | 350 | 356 | 375,000 |
2007/01/25 | 357 | 359 | 351 | 351 | 414,000 |
2007/01/24 | 348 | 362 | 348 | 353 | 662,000 |
2007/01/23 | 349 | 352 | 347 | 350 | 140,000 |
2007/01/22 | 352 | 352 | 347 | 348 | 170,000 |
2007/01/19 | 345 | 349 | 345 | 346 | 196,000 |
2007/01/18 | 343 | 350 | 342 | 345 | 332,000 |
2007/01/17 | 345 | 347 | 343 | 346 | 97,000 |
2007/01/16 | 350 | 351 | 348 | 349 | 177,000 |
2007/01/15 | 347 | 350 | 347 | 350 | 162,000 |
2007/01/12 | 346 | 348 | 343 | 347 | 112,000 |
2007/01/11 | 343 | 346 | 343 | 343 | 161,000 |
2007/01/10 | 348 | 349 | 343 | 343 | 196,000 |
2007/01/09 | 346 | 351 | 346 | 348 | 161,000 |
2007/01/05 | 350 | 351 | 345 | 346 | 208,000 |
2007/01/04 | 344 | 349 | 343 | 349 | 170,000 |