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 |
|---|---|---|---|---|---|
| 2008/12/30 | 222 | 245 | 222 | 227 | 2,487,000 |
| 2008/12/29 | 223 | 230 | 220 | 230 | 2,876,000 |
| 2008/12/26 | 192 | 213 | 191 | 213 | 1,662,000 |
| 2008/12/25 | 187 | 198 | 187 | 192 | 425,000 |
| 2008/12/24 | 200 | 205 | 192 | 192 | 1,034,000 |
| 2008/12/22 | 206 | 207 | 191 | 202 | 2,158,000 |
| 2008/12/19 | 178 | 203 | 178 | 201 | 2,977,000 |
| 2008/12/18 | 168 | 173 | 168 | 173 | 354,000 |
| 2008/12/17 | 173 | 174 | 166 | 170 | 357,000 |
| 2008/12/16 | 170 | 171 | 167 | 170 | 370,000 |
| 2008/12/15 | 171 | 174 | 168 | 172 | 379,000 |
| 2008/12/12 | 170 | 175 | 163 | 166 | 713,000 |
| 2008/12/11 | 165 | 173 | 163 | 173 | 448,000 |
| 2008/12/10 | 160 | 168 | 160 | 166 | 447,000 |
| 2008/12/09 | 164 | 164 | 158 | 160 | 466,000 |
| 2008/12/08 | 159 | 161 | 157 | 161 | 634,000 |
| 2008/12/05 | 157 | 158 | 154 | 156 | 282,000 |
| 2008/12/04 | 162 | 163 | 157 | 158 | 237,000 |
| 2008/12/03 | 158 | 162 | 158 | 162 | 279,000 |
| 2008/12/02 | 160 | 161 | 155 | 156 | 399,000 |
| 2008/12/01 | 168 | 170 | 164 | 165 | 405,000 |
| 2008/11/28 | 173 | 174 | 165 | 168 | 602,000 |
| 2008/11/27 | 173 | 174 | 170 | 173 | 262,000 |
| 2008/11/26 | 172 | 172 | 168 | 170 | 234,000 |
| 2008/11/25 | 181 | 181 | 170 | 177 | 413,000 |
| 2008/11/21 | 160 | 173 | 159 | 173 | 321,000 |
| 2008/11/20 | 173 | 174 | 165 | 166 | 485,000 |
| 2008/11/19 | 180 | 181 | 173 | 174 | 371,000 |
| 2008/11/18 | 182 | 185 | 177 | 178 | 296,000 |
| 2008/11/17 | 173 | 185 | 171 | 180 | 255,000 |
| 2008/11/14 | 185 | 186 | 177 | 178 | 257,000 |
| 2008/11/13 | 182 | 184 | 176 | 178 | 393,000 |
| 2008/11/12 | 188 | 195 | 187 | 190 | 244,000 |
| 2008/11/11 | 193 | 197 | 190 | 193 | 258,000 |
| 2008/11/10 | 192 | 197 | 192 | 196 | 304,000 |
| 2008/11/07 | 180 | 191 | 177 | 188 | 446,000 |
| 2008/11/06 | 193 | 199 | 192 | 193 | 689,000 |
| 2008/11/05 | 209 | 210 | 203 | 210 | 708,000 |
| 2008/11/04 | 175 | 185 | 174 | 185 | 363,000 |
| 2008/10/31 | 173 | 174 | 162 | 170 | 371,000 |
| 2008/10/30 | 160 | 174 | 160 | 173 | 310,000 |
| 2008/10/29 | 169 | 169 | 149 | 160 | 424,000 |
| 2008/10/28 | 146 | 157 | 140 | 157 | 328,000 |
| 2008/10/27 | 152 | 157 | 145 | 146 | 305,000 |
| 2008/10/24 | 173 | 173 | 155 | 157 | 230,000 |
| 2008/10/23 | 167 | 169 | 155 | 169 | 283,000 |
| 2008/10/22 | 180 | 180 | 168 | 171 | 282,000 |
| 2008/10/21 | 186 | 186 | 177 | 183 | 214,000 |
| 2008/10/20 | 171 | 179 | 171 | 179 | 340,000 |
| 2008/10/17 | 171 | 176 | 167 | 170 | 504,000 |
| 2008/10/16 | 166 | 174 | 164 | 170 | 437,000 |
| 2008/10/15 | 180 | 186 | 175 | 186 | 305,000 |
| 2008/10/14 | 176 | 184 | 170 | 184 | 651,000 |
| 2008/10/10 | 150 | 151 | 142 | 149 | 632,000 |
| 2008/10/09 | 156 | 163 | 152 | 157 | 434,000 |
| 2008/10/08 | 160 | 163 | 149 | 151 | 465,000 |
| 2008/10/07 | 149 | 172 | 149 | 168 | 690,000 |
| 2008/10/06 | 181 | 187 | 175 | 179 | 674,000 |
| 2008/10/03 | 201 | 202 | 190 | 191 | 547,000 |
| 2008/10/02 | 207 | 210 | 200 | 206 | 462,000 |
| 2008/10/01 | 215 | 218 | 206 | 208 | 374,000 |
| 2008/09/30 | 204 | 213 | 202 | 213 | 480,000 |
| 2008/09/29 | 229 | 230 | 213 | 213 | 673,000 |
| 2008/09/26 | 240 | 242 | 230 | 231 | 260,000 |
| 2008/09/25 | 238 | 242 | 236 | 238 | 229,000 |
| 2008/09/24 | 244 | 246 | 238 | 246 | 298,000 |
| 2008/09/22 | 248 | 248 | 243 | 244 | 224,000 |
| 2008/09/19 | 246 | 246 | 235 | 239 | 654,000 |
| 2008/09/18 | 233 | 237 | 229 | 236 | 274,000 |
| 2008/09/17 | 239 | 240 | 235 | 238 | 255,000 |
| 2008/09/16 | 234 | 238 | 225 | 234 | 577,000 |
| 2008/09/12 | 254 | 255 | 250 | 254 | 228,000 |
| 2008/09/11 | 256 | 257 | 251 | 251 | 273,000 |
| 2008/09/10 | 251 | 259 | 251 | 259 | 327,000 |
| 2008/09/09 | 264 | 266 | 260 | 261 | 282,000 |
| 2008/09/08 | 258 | 266 | 257 | 264 | 391,000 |
| 2008/09/05 | 244 | 259 | 242 | 258 | 507,000 |
| 2008/09/04 | 257 | 258 | 247 | 253 | 559,000 |
| 2008/09/03 | 265 | 266 | 256 | 257 | 276,000 |
| 2008/09/02 | 266 | 275 | 264 | 265 | 327,000 |
| 2008/09/01 | 275 | 277 | 267 | 267 | 232,000 |
| 2008/08/29 | 280 | 284 | 277 | 279 | 281,000 |
| 2008/08/28 | 279 | 281 | 275 | 277 | 181,000 |
| 2008/08/27 | 276 | 278 | 270 | 277 | 202,000 |
| 2008/08/26 | 268 | 277 | 265 | 275 | 187,000 |
| 2008/08/25 | 270 | 275 | 270 | 273 | 200,000 |
| 2008/08/22 | 275 | 275 | 269 | 269 | 327,000 |
| 2008/08/21 | 282 | 282 | 270 | 273 | 447,000 |
| 2008/08/20 | 275 | 282 | 271 | 282 | 334,000 |
| 2008/08/19 | 283 | 283 | 276 | 279 | 285,000 |
| 2008/08/18 | 279 | 285 | 279 | 282 | 330,000 |
| 2008/08/15 | 277 | 281 | 275 | 281 | 168,000 |
| 2008/08/14 | 274 | 280 | 272 | 274 | 312,000 |
| 2008/08/13 | 283 | 285 | 277 | 279 | 296,000 |
| 2008/08/12 | 294 | 297 | 288 | 288 | 236,000 |
| 2008/08/11 | 296 | 300 | 295 | 297 | 325,000 |
| 2008/08/08 | 292 | 297 | 285 | 293 | 525,000 |
| 2008/08/07 | 308 | 308 | 298 | 300 | 511,000 |
| 2008/08/06 | 290 | 310 | 290 | 310 | 809,000 |
| 2008/08/05 | 267 | 288 | 265 | 284 | 784,000 |
| 2008/08/04 | 292 | 292 | 271 | 272 | 791,000 |
| 2008/08/01 | 310 | 312 | 297 | 297 | 534,000 |
| 2008/07/31 | 316 | 317 | 307 | 313 | 426,000 |
| 2008/07/30 | 316 | 317 | 311 | 312 | 280,000 |
| 2008/07/29 | 310 | 314 | 307 | 313 | 272,000 |
| 2008/07/28 | 320 | 322 | 316 | 317 | 306,000 |
| 2008/07/25 | 319 | 325 | 314 | 316 | 937,000 |
| 2008/07/24 | 328 | 329 | 323 | 325 | 408,000 |
| 2008/07/23 | 322 | 326 | 320 | 323 | 614,000 |
| 2008/07/22 | 315 | 317 | 305 | 317 | 526,000 |
| 2008/07/18 | 314 | 314 | 302 | 305 | 461,000 |
| 2008/07/17 | 308 | 308 | 301 | 306 | 365,000 |
| 2008/07/16 | 303 | 306 | 295 | 296 | 540,000 |
| 2008/07/15 | 306 | 310 | 304 | 306 | 520,000 |
| 2008/07/14 | 317 | 324 | 312 | 314 | 491,000 |
| 2008/07/11 | 317 | 327 | 311 | 322 | 834,000 |
| 2008/07/10 | 309 | 319 | 307 | 316 | 795,000 |
| 2008/07/09 | 327 | 330 | 313 | 314 | 722,000 |
| 2008/07/08 | 333 | 333 | 315 | 317 | 807,000 |
| 2008/07/07 | 334 | 336 | 328 | 335 | 451,000 |
| 2008/07/04 | 336 | 338 | 331 | 336 | 652,000 |
| 2008/07/03 | 325 | 340 | 323 | 331 | 957,000 |
| 2008/07/02 | 338 | 340 | 329 | 331 | 689,000 |
| 2008/07/01 | 341 | 347 | 331 | 335 | 1,269,000 |
| 2008/06/30 | 349 | 351 | 342 | 345 | 960,000 |
| 2008/06/27 | 350 | 359 | 348 | 353 | 1,174,000 |
| 2008/06/26 | 370 | 377 | 364 | 365 | 1,108,000 |
| 2008/06/25 | 368 | 371 | 357 | 365 | 1,416,000 |
| 2008/06/24 | 384 | 384 | 376 | 377 | 844,000 |
| 2008/06/23 | 365 | 386 | 361 | 381 | 915,000 |
| 2008/06/20 | 386 | 391 | 371 | 373 | 1,331,000 |
| 2008/06/19 | 386 | 397 | 372 | 381 | 5,073,000 |
| 2008/06/18 | 363 | 386 | 363 | 385 | 4,297,000 |
| 2008/06/17 | 369 | 370 | 362 | 362 | 955,000 |
| 2008/06/16 | 360 | 375 | 356 | 371 | 1,669,000 |
| 2008/06/13 | 351 | 355 | 346 | 352 | 463,000 |
| 2008/06/12 | 349 | 355 | 348 | 350 | 707,000 |
| 2008/06/11 | 356 | 359 | 350 | 359 | 656,000 |
| 2008/06/10 | 366 | 370 | 348 | 351 | 646,000 |
| 2008/06/09 | 352 | 374 | 351 | 360 | 983,000 |
| 2008/06/06 | 372 | 375 | 362 | 363 | 652,000 |
| 2008/06/05 | 372 | 373 | 364 | 370 | 818,000 |
| 2008/06/04 | 369 | 383 | 364 | 370 | 3,209,000 |
| 2008/06/03 | 351 | 369 | 348 | 364 | 2,150,000 |
| 2008/06/02 | 345 | 364 | 342 | 355 | 2,631,000 |
| 2008/05/30 | 345 | 346 | 341 | 342 | 561,000 |
| 2008/05/29 | 338 | 350 | 338 | 345 | 1,016,000 |
| 2008/05/28 | 348 | 355 | 337 | 337 | 650,000 |
| 2008/05/27 | 348 | 350 | 343 | 346 | 637,000 |
| 2008/05/26 | 356 | 357 | 347 | 349 | 683,000 |
| 2008/05/23 | 350 | 365 | 349 | 360 | 2,511,000 |
| 2008/05/22 | 320 | 342 | 320 | 339 | 865,000 |
| 2008/05/21 | 319 | 337 | 319 | 329 | 546,000 |
| 2008/05/20 | 323 | 344 | 323 | 328 | 1,710,000 |
| 2008/05/19 | 322 | 328 | 315 | 321 | 1,065,000 |
| 2008/05/16 | 321 | 326 | 320 | 326 | 827,000 |
| 2008/05/15 | 325 | 328 | 322 | 326 | 1,309,000 |
| 2008/05/14 | 300 | 330 | 300 | 328 | 5,458,000 |
| 2008/05/13 | 286 | 287 | 281 | 285 | 368,000 |
| 2008/05/12 | 277 | 284 | 277 | 284 | 495,000 |
| 2008/05/09 | 286 | 288 | 271 | 276 | 439,000 |
| 2008/05/08 | 275 | 288 | 275 | 285 | 847,000 |
| 2008/05/07 | 272 | 275 | 271 | 275 | 286,000 |
| 2008/05/02 | 269 | 272 | 267 | 270 | 261,000 |
| 2008/05/01 | 268 | 269 | 264 | 265 | 243,000 |
| 2008/04/30 | 265 | 268 | 262 | 266 | 142,000 |
| 2008/04/28 | 258 | 270 | 258 | 266 | 460,000 |
| 2008/04/25 | 260 | 261 | 257 | 259 | 158,000 |
| 2008/04/24 | 257 | 260 | 254 | 258 | 158,000 |
| 2008/04/23 | 255 | 260 | 254 | 256 | 177,000 |
| 2008/04/22 | 255 | 258 | 251 | 258 | 201,000 |
| 2008/04/21 | 260 | 261 | 256 | 258 | 350,000 |
| 2008/04/18 | 249 | 255 | 248 | 255 | 410,000 |
| 2008/04/17 | 247 | 249 | 245 | 246 | 360,000 |
| 2008/04/16 | 241 | 246 | 241 | 242 | 335,000 |
| 2008/04/15 | 240 | 242 | 239 | 239 | 203,000 |
| 2008/04/14 | 243 | 243 | 238 | 240 | 369,000 |
| 2008/04/11 | 242 | 243 | 238 | 243 | 222,000 |
| 2008/04/10 | 237 | 240 | 236 | 238 | 284,000 |
| 2008/04/09 | 245 | 246 | 241 | 244 | 292,000 |
| 2008/04/08 | 246 | 252 | 246 | 247 | 291,000 |
| 2008/04/07 | 242 | 249 | 242 | 249 | 342,000 |
| 2008/04/04 | 243 | 244 | 240 | 241 | 193,000 |
| 2008/04/03 | 243 | 244 | 241 | 244 | 256,000 |
| 2008/04/02 | 246 | 247 | 241 | 242 | 300,000 |
| 2008/04/01 | 238 | 243 | 236 | 241 | 199,000 |
| 2008/03/31 | 240 | 241 | 235 | 236 | 245,000 |
| 2008/03/28 | 240 | 243 | 236 | 243 | 267,000 |
| 2008/03/27 | 235 | 240 | 235 | 240 | 162,000 |
| 2008/03/26 | 236 | 239 | 235 | 238 | 159,000 |
| 2008/03/25 | 238 | 242 | 237 | 242 | 468,000 |
| 2008/03/24 | 239 | 239 | 236 | 236 | 646,000 |
| 2008/03/21 | 237 | 240 | 234 | 236 | 744,000 |
| 2008/03/19 | 237 | 240 | 229 | 233 | 541,000 |
| 2008/03/18 | 234 | 234 | 223 | 229 | 490,000 |
| 2008/03/17 | 234 | 235 | 226 | 232 | 393,000 |
| 2008/03/14 | 257 | 257 | 242 | 243 | 518,000 |
| 2008/03/13 | 252 | 256 | 250 | 252 | 202,000 |
| 2008/03/12 | 260 | 263 | 256 | 256 | 232,000 |
| 2008/03/11 | 244 | 254 | 243 | 253 | 401,000 |
| 2008/03/10 | 255 | 259 | 251 | 254 | 598,000 |
| 2008/03/07 | 260 | 263 | 257 | 259 | 578,000 |
| 2008/03/06 | 270 | 271 | 262 | 267 | 970,000 |
| 2008/03/05 | 265 | 275 | 260 | 263 | 2,875,000 |
| 2008/03/04 | 242 | 246 | 240 | 243 | 223,000 |
| 2008/03/03 | 240 | 243 | 236 | 242 | 308,000 |
| 2008/02/29 | 252 | 253 | 245 | 249 | 207,000 |
| 2008/02/28 | 252 | 255 | 251 | 254 | 144,000 |
| 2008/02/27 | 254 | 257 | 253 | 254 | 186,000 |
| 2008/02/26 | 252 | 255 | 250 | 250 | 332,000 |
| 2008/02/25 | 244 | 250 | 244 | 250 | 153,000 |
| 2008/02/22 | 242 | 243 | 240 | 243 | 182,000 |
| 2008/02/21 | 236 | 243 | 236 | 240 | 171,000 |
| 2008/02/20 | 252 | 252 | 230 | 232 | 545,000 |
| 2008/02/19 | 250 | 253 | 246 | 247 | 193,000 |
| 2008/02/18 | 250 | 251 | 245 | 246 | 174,000 |
| 2008/02/15 | 238 | 246 | 238 | 245 | 205,000 |
| 2008/02/14 | 240 | 244 | 239 | 244 | 149,000 |
| 2008/02/13 | 236 | 239 | 234 | 235 | 230,000 |
| 2008/02/12 | 235 | 236 | 233 | 234 | 135,000 |
| 2008/02/08 | 244 | 246 | 239 | 240 | 181,000 |
| 2008/02/07 | 246 | 251 | 242 | 247 | 253,000 |
| 2008/02/06 | 249 | 253 | 248 | 249 | 231,000 |
| 2008/02/05 | 253 | 258 | 252 | 258 | 429,000 |
| 2008/02/04 | 250 | 257 | 247 | 254 | 363,000 |
| 2008/02/01 | 247 | 247 | 240 | 243 | 286,000 |
| 2008/01/31 | 231 | 243 | 231 | 242 | 518,000 |
| 2008/01/30 | 238 | 239 | 234 | 235 | 244,000 |
| 2008/01/29 | 235 | 238 | 232 | 234 | 268,000 |
| 2008/01/28 | 236 | 239 | 229 | 230 | 325,000 |
| 2008/01/25 | 234 | 242 | 234 | 240 | 514,000 |
| 2008/01/24 | 225 | 229 | 224 | 229 | 252,000 |
| 2008/01/23 | 224 | 226 | 217 | 220 | 437,000 |
| 2008/01/22 | 223 | 229 | 216 | 216 | 457,000 |
| 2008/01/21 | 229 | 237 | 229 | 231 | 525,000 |
| 2008/01/18 | 228 | 240 | 228 | 239 | 456,000 |
| 2008/01/17 | 232 | 234 | 228 | 233 | 360,000 |
| 2008/01/16 | 236 | 240 | 227 | 228 | 816,000 |
| 2008/01/15 | 253 | 254 | 241 | 241 | 825,000 |
| 2008/01/11 | 263 | 265 | 254 | 256 | 479,000 |
| 2008/01/10 | 270 | 270 | 262 | 262 | 369,000 |
| 2008/01/09 | 258 | 271 | 257 | 270 | 434,000 |
| 2008/01/08 | 269 | 269 | 264 | 267 | 311,000 |
| 2008/01/07 | 264 | 269 | 260 | 268 | 533,000 |
| 2008/01/04 | 272 | 274 | 266 | 269 | 294,000 |