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
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

このページの先頭へ