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 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 201 | 195 | 195 | 454,000 |
| 2009/12/29 | 201 | 205 | 199 | 202 | 890,000 |
| 2009/12/28 | 196 | 203 | 193 | 202 | 678,000 |
| 2009/12/25 | 195 | 196 | 190 | 194 | 500,000 |
| 2009/12/24 | 192 | 198 | 191 | 195 | 1,034,000 |
| 2009/12/22 | 188 | 194 | 186 | 191 | 817,000 |
| 2009/12/21 | 187 | 190 | 185 | 187 | 851,000 |
| 2009/12/18 | 193 | 194 | 190 | 192 | 464,000 |
| 2009/12/17 | 196 | 196 | 193 | 195 | 321,000 |
| 2009/12/16 | 193 | 195 | 192 | 194 | 204,000 |
| 2009/12/15 | 195 | 195 | 192 | 193 | 151,000 |
| 2009/12/14 | 197 | 197 | 191 | 195 | 387,000 |
| 2009/12/11 | 195 | 196 | 187 | 194 | 563,000 |
| 2009/12/10 | 196 | 198 | 192 | 192 | 301,000 |
| 2009/12/09 | 198 | 200 | 194 | 196 | 583,000 |
| 2009/12/08 | 205 | 208 | 204 | 204 | 545,000 |
| 2009/12/07 | 210 | 212 | 205 | 209 | 763,000 |
| 2009/12/04 | 201 | 204 | 198 | 204 | 748,000 |
| 2009/12/03 | 194 | 201 | 194 | 200 | 661,000 |
| 2009/12/02 | 190 | 195 | 186 | 193 | 603,000 |
| 2009/12/01 | 180 | 189 | 179 | 188 | 1,138,000 |
| 2009/11/30 | 172 | 177 | 172 | 175 | 369,000 |
| 2009/11/27 | 175 | 177 | 168 | 169 | 883,000 |
| 2009/11/26 | 172 | 181 | 172 | 181 | 717,000 |
| 2009/11/25 | 172 | 177 | 168 | 174 | 542,000 |
| 2009/11/24 | 181 | 181 | 172 | 173 | 477,000 |
| 2009/11/20 | 174 | 180 | 174 | 180 | 512,000 |
| 2009/11/19 | 175 | 178 | 172 | 178 | 845,000 |
| 2009/11/18 | 169 | 176 | 167 | 175 | 1,274,000 |
| 2009/11/17 | 181 | 181 | 169 | 169 | 896,000 |
| 2009/11/16 | 190 | 190 | 179 | 179 | 808,000 |
| 2009/11/13 | 190 | 197 | 187 | 192 | 940,000 |
| 2009/11/12 | 198 | 199 | 190 | 190 | 933,000 |
| 2009/11/11 | 200 | 205 | 195 | 197 | 666,000 |
| 2009/11/10 | 198 | 205 | 195 | 199 | 1,155,000 |
| 2009/11/09 | 197 | 199 | 195 | 195 | 1,094,000 |
| 2009/11/06 | 197 | 203 | 196 | 199 | 967,000 |
| 2009/11/05 | 208 | 210 | 194 | 195 | 1,946,000 |
| 2009/11/04 | 211 | 216 | 209 | 209 | 546,000 |
| 2009/11/02 | 209 | 213 | 209 | 212 | 387,000 |
| 2009/10/30 | 222 | 222 | 214 | 217 | 812,000 |
| 2009/10/29 | 211 | 215 | 210 | 215 | 1,038,000 |
| 2009/10/28 | 223 | 223 | 214 | 215 | 896,000 |
| 2009/10/27 | 235 | 239 | 220 | 223 | 1,678,000 |
| 2009/10/26 | 235 | 241 | 232 | 239 | 1,182,000 |
| 2009/10/23 | 233 | 240 | 230 | 234 | 1,940,000 |
| 2009/10/22 | 233 | 235 | 227 | 233 | 909,000 |
| 2009/10/21 | 227 | 234 | 227 | 232 | 945,000 |
| 2009/10/20 | 228 | 237 | 228 | 231 | 3,332,000 |
| 2009/10/19 | 211 | 224 | 209 | 222 | 1,536,000 |
| 2009/10/16 | 220 | 221 | 213 | 215 | 1,042,000 |
| 2009/10/15 | 222 | 225 | 216 | 221 | 1,011,000 |
| 2009/10/14 | 225 | 225 | 217 | 218 | 1,490,000 |
| 2009/10/13 | 234 | 236 | 226 | 229 | 1,418,000 |
| 2009/10/09 | 231 | 239 | 230 | 235 | 1,767,000 |
| 2009/10/08 | 225 | 233 | 218 | 229 | 1,909,000 |
| 2009/10/07 | 219 | 231 | 219 | 231 | 1,942,000 |
| 2009/10/06 | 213 | 217 | 209 | 217 | 2,201,000 |
| 2009/10/05 | 223 | 224 | 208 | 208 | 3,005,000 |
| 2009/10/02 | 227 | 232 | 222 | 230 | 1,505,000 |
| 2009/10/01 | 247 | 250 | 230 | 232 | 2,136,000 |
| 2009/09/30 | 255 | 255 | 244 | 252 | 1,215,000 |
| 2009/09/29 | 263 | 266 | 251 | 254 | 1,276,000 |
| 2009/09/28 | 272 | 272 | 259 | 259 | 989,000 |
| 2009/09/25 | 285 | 285 | 277 | 277 | 664,000 |
| 2009/09/24 | 286 | 288 | 283 | 286 | 911,000 |
| 2009/09/18 | 278 | 280 | 270 | 280 | 1,386,000 |
| 2009/09/17 | 288 | 290 | 277 | 281 | 1,460,000 |
| 2009/09/16 | 285 | 296 | 282 | 284 | 1,643,000 |
| 2009/09/15 | 290 | 297 | 283 | 288 | 1,243,000 |
| 2009/09/14 | 300 | 300 | 290 | 290 | 1,001,000 |
| 2009/09/11 | 310 | 310 | 293 | 300 | 2,705,000 |
| 2009/09/10 | 312 | 312 | 305 | 309 | 1,875,000 |
| 2009/09/09 | 313 | 317 | 306 | 308 | 4,663,000 |
| 2009/09/08 | 287 | 318 | 283 | 317 | 8,390,000 |
| 2009/09/07 | 298 | 304 | 282 | 284 | 3,889,000 |
| 2009/09/04 | 307 | 314 | 295 | 297 | 4,061,000 |
| 2009/09/03 | 305 | 321 | 304 | 308 | 6,645,000 |
| 2009/09/02 | 301 | 312 | 301 | 308 | 3,991,000 |
| 2009/09/01 | 310 | 323 | 300 | 315 | 9,562,000 |
| 2009/08/31 | 338 | 338 | 312 | 315 | 8,498,000 |
| 2009/08/28 | 351 | 352 | 333 | 340 | 19,974,000 |
| 2009/08/27 | 315 | 353 | 308 | 346 | 38,464,000 |
| 2009/08/26 | 259 | 336 | 258 | 323 | 36,516,000 |
| 2009/08/25 | 243 | 262 | 241 | 257 | 1,403,000 |
| 2009/08/24 | 249 | 249 | 242 | 243 | 616,000 |
| 2009/08/21 | 249 | 252 | 241 | 245 | 589,000 |
| 2009/08/20 | 249 | 253 | 247 | 253 | 503,000 |
| 2009/08/19 | 260 | 262 | 251 | 252 | 606,000 |
| 2009/08/18 | 250 | 260 | 249 | 256 | 602,000 |
| 2009/08/17 | 261 | 261 | 253 | 253 | 556,000 |
| 2009/08/14 | 260 | 264 | 258 | 261 | 835,000 |
| 2009/08/13 | 263 | 269 | 260 | 264 | 2,019,000 |
| 2009/08/12 | 240 | 258 | 237 | 254 | 2,497,000 |
| 2009/08/11 | 235 | 240 | 233 | 239 | 722,000 |
| 2009/08/10 | 232 | 234 | 230 | 233 | 517,000 |
| 2009/08/07 | 227 | 231 | 226 | 231 | 429,000 |
| 2009/08/06 | 232 | 236 | 227 | 230 | 1,170,000 |
| 2009/08/05 | 239 | 241 | 236 | 236 | 585,000 |
| 2009/08/04 | 255 | 255 | 249 | 249 | 313,000 |
| 2009/08/03 | 255 | 256 | 251 | 252 | 293,000 |
| 2009/07/31 | 254 | 258 | 254 | 255 | 327,000 |
| 2009/07/30 | 255 | 260 | 253 | 254 | 413,000 |
| 2009/07/29 | 251 | 257 | 251 | 255 | 298,000 |
| 2009/07/28 | 253 | 257 | 252 | 254 | 271,000 |
| 2009/07/27 | 258 | 259 | 254 | 256 | 319,000 |
| 2009/07/24 | 265 | 265 | 254 | 257 | 532,000 |
| 2009/07/23 | 260 | 263 | 257 | 259 | 519,000 |
| 2009/07/22 | 258 | 262 | 254 | 259 | 431,000 |
| 2009/07/21 | 255 | 259 | 253 | 255 | 466,000 |
| 2009/07/17 | 247 | 250 | 240 | 247 | 513,000 |
| 2009/07/16 | 245 | 248 | 239 | 242 | 511,000 |
| 2009/07/15 | 237 | 243 | 234 | 235 | 411,000 |
| 2009/07/14 | 234 | 245 | 230 | 236 | 554,000 |
| 2009/07/13 | 238 | 241 | 224 | 224 | 582,000 |
| 2009/07/10 | 251 | 254 | 240 | 243 | 556,000 |
| 2009/07/09 | 253 | 255 | 244 | 246 | 573,000 |
| 2009/07/08 | 260 | 267 | 256 | 258 | 716,000 |
| 2009/07/07 | 275 | 279 | 266 | 268 | 999,000 |
| 2009/07/06 | 277 | 298 | 272 | 280 | 1,794,000 |
| 2009/07/03 | 264 | 274 | 259 | 272 | 1,284,000 |
| 2009/07/02 | 251 | 273 | 249 | 270 | 2,429,000 |
| 2009/07/01 | 232 | 253 | 232 | 251 | 1,026,000 |
| 2009/06/30 | 234 | 238 | 231 | 237 | 486,000 |
| 2009/06/29 | 244 | 244 | 230 | 233 | 532,000 |
| 2009/06/26 | 245 | 246 | 237 | 239 | 390,000 |
| 2009/06/25 | 241 | 246 | 240 | 243 | 556,000 |
| 2009/06/24 | 242 | 245 | 236 | 241 | 704,000 |
| 2009/06/23 | 238 | 244 | 233 | 239 | 1,127,000 |
| 2009/06/22 | 246 | 255 | 243 | 252 | 643,000 |
| 2009/06/19 | 248 | 269 | 245 | 251 | 2,595,000 |
| 2009/06/18 | 255 | 257 | 240 | 243 | 1,548,000 |
| 2009/06/17 | 220 | 254 | 219 | 254 | 1,308,000 |
| 2009/06/16 | 232 | 234 | 225 | 225 | 424,000 |
| 2009/06/15 | 242 | 242 | 237 | 237 | 303,000 |
| 2009/06/12 | 242 | 243 | 235 | 240 | 407,000 |
| 2009/06/11 | 239 | 244 | 236 | 242 | 409,000 |
| 2009/06/10 | 234 | 242 | 234 | 240 | 656,000 |
| 2009/06/09 | 234 | 236 | 231 | 232 | 499,000 |
| 2009/06/08 | 240 | 244 | 234 | 234 | 553,000 |
| 2009/06/05 | 247 | 250 | 235 | 240 | 940,000 |
| 2009/06/04 | 238 | 249 | 236 | 247 | 2,110,000 |
| 2009/06/03 | 220 | 241 | 219 | 241 | 2,629,000 |
| 2009/06/02 | 223 | 229 | 220 | 221 | 929,000 |
| 2009/06/01 | 214 | 225 | 211 | 225 | 1,512,000 |
| 2009/05/29 | 209 | 212 | 205 | 209 | 1,093,000 |
| 2009/05/28 | 194 | 215 | 193 | 214 | 2,528,000 |
| 2009/05/27 | 195 | 196 | 189 | 193 | 621,000 |
| 2009/05/26 | 190 | 192 | 188 | 190 | 264,000 |
| 2009/05/25 | 191 | 191 | 187 | 188 | 165,000 |
| 2009/05/22 | 189 | 193 | 188 | 189 | 239,000 |
| 2009/05/21 | 193 | 193 | 189 | 190 | 192,000 |
| 2009/05/20 | 190 | 196 | 189 | 194 | 907,000 |
| 2009/05/19 | 182 | 187 | 182 | 187 | 347,000 |
| 2009/05/18 | 182 | 182 | 179 | 179 | 240,000 |
| 2009/05/15 | 179 | 185 | 179 | 185 | 341,000 |
| 2009/05/14 | 179 | 182 | 178 | 179 | 411,000 |
| 2009/05/13 | 189 | 191 | 176 | 183 | 952,000 |
| 2009/05/12 | 195 | 197 | 193 | 194 | 462,000 |
| 2009/05/11 | 195 | 195 | 189 | 192 | 508,000 |
| 2009/05/08 | 187 | 194 | 186 | 193 | 289,000 |
| 2009/05/07 | 193 | 193 | 188 | 189 | 335,000 |
| 2009/05/01 | 185 | 188 | 180 | 185 | 315,000 |
| 2009/04/30 | 186 | 188 | 184 | 184 | 339,000 |
| 2009/04/28 | 187 | 191 | 181 | 181 | 394,000 |
| 2009/04/27 | 196 | 198 | 189 | 189 | 529,000 |
| 2009/04/24 | 195 | 201 | 191 | 194 | 1,394,000 |
| 2009/04/23 | 185 | 197 | 181 | 195 | 1,340,000 |
| 2009/04/22 | 190 | 194 | 183 | 184 | 737,000 |
| 2009/04/21 | 184 | 186 | 180 | 185 | 427,000 |
| 2009/04/20 | 183 | 188 | 178 | 188 | 638,000 |
| 2009/04/17 | 181 | 183 | 177 | 180 | 259,000 |
| 2009/04/16 | 181 | 184 | 176 | 177 | 218,000 |
| 2009/04/15 | 182 | 182 | 176 | 179 | 284,000 |
| 2009/04/14 | 184 | 184 | 180 | 183 | 242,000 |
| 2009/04/13 | 186 | 188 | 183 | 184 | 304,000 |
| 2009/04/10 | 192 | 193 | 179 | 183 | 400,000 |
| 2009/04/09 | 186 | 188 | 185 | 187 | 315,000 |
| 2009/04/08 | 180 | 186 | 178 | 181 | 485,000 |
| 2009/04/07 | 185 | 193 | 182 | 185 | 1,145,000 |
| 2009/04/06 | 175 | 186 | 171 | 179 | 866,000 |
| 2009/04/03 | 173 | 175 | 166 | 167 | 500,000 |
| 2009/04/02 | 166 | 170 | 166 | 170 | 440,000 |
| 2009/04/01 | 161 | 162 | 158 | 161 | 194,000 |
| 2009/03/31 | 156 | 160 | 156 | 158 | 239,000 |
| 2009/03/30 | 165 | 167 | 156 | 157 | 302,000 |
| 2009/03/27 | 169 | 171 | 166 | 166 | 476,000 |
| 2009/03/26 | 162 | 168 | 161 | 168 | 343,000 |
| 2009/03/25 | 164 | 164 | 161 | 164 | 334,000 |
| 2009/03/24 | 166 | 166 | 162 | 165 | 378,000 |
| 2009/03/23 | 158 | 161 | 157 | 161 | 489,000 |
| 2009/03/19 | 158 | 159 | 157 | 157 | 250,000 |
| 2009/03/18 | 163 | 164 | 156 | 156 | 371,000 |
| 2009/03/17 | 150 | 160 | 150 | 160 | 492,000 |
| 2009/03/16 | 149 | 150 | 146 | 150 | 337,000 |
| 2009/03/13 | 143 | 147 | 143 | 146 | 284,000 |
| 2009/03/12 | 145 | 146 | 142 | 143 | 138,000 |
| 2009/03/11 | 147 | 147 | 144 | 144 | 113,000 |
| 2009/03/10 | 144 | 145 | 141 | 142 | 138,000 |
| 2009/03/09 | 146 | 147 | 143 | 144 | 190,000 |
| 2009/03/06 | 148 | 148 | 146 | 146 | 228,000 |
| 2009/03/05 | 150 | 153 | 149 | 150 | 276,000 |
| 2009/03/04 | 146 | 148 | 146 | 148 | 157,000 |
| 2009/03/03 | 145 | 148 | 145 | 148 | 100,000 |
| 2009/03/02 | 148 | 149 | 146 | 149 | 135,000 |
| 2009/02/27 | 147 | 149 | 146 | 149 | 158,000 |
| 2009/02/26 | 147 | 150 | 146 | 148 | 239,000 |
| 2009/02/25 | 154 | 154 | 142 | 146 | 721,000 |
| 2009/02/24 | 144 | 149 | 142 | 149 | 475,000 |
| 2009/02/23 | 148 | 151 | 148 | 150 | 275,000 |
| 2009/02/20 | 160 | 160 | 153 | 153 | 377,000 |
| 2009/02/19 | 165 | 165 | 160 | 161 | 244,000 |
| 2009/02/18 | 160 | 164 | 155 | 164 | 390,000 |
| 2009/02/17 | 169 | 169 | 162 | 162 | 249,000 |
| 2009/02/16 | 168 | 170 | 166 | 168 | 233,000 |
| 2009/02/13 | 166 | 168 | 165 | 166 | 176,000 |
| 2009/02/12 | 163 | 167 | 162 | 165 | 250,000 |
| 2009/02/10 | 169 | 170 | 165 | 165 | 377,000 |
| 2009/02/09 | 175 | 176 | 169 | 170 | 383,000 |
| 2009/02/06 | 180 | 180 | 172 | 173 | 315,000 |
| 2009/02/05 | 175 | 180 | 172 | 175 | 658,000 |
| 2009/02/04 | 177 | 180 | 164 | 174 | 1,527,000 |
| 2009/02/03 | 192 | 195 | 187 | 187 | 433,000 |
| 2009/02/02 | 197 | 197 | 186 | 191 | 414,000 |
| 2009/01/30 | 202 | 203 | 198 | 202 | 248,000 |
| 2009/01/29 | 206 | 207 | 201 | 204 | 313,000 |
| 2009/01/28 | 209 | 211 | 200 | 201 | 512,000 |
| 2009/01/27 | 197 | 210 | 196 | 206 | 363,000 |
| 2009/01/26 | 195 | 197 | 191 | 191 | 206,000 |
| 2009/01/23 | 201 | 206 | 195 | 196 | 602,000 |
| 2009/01/22 | 204 | 206 | 198 | 204 | 436,000 |
| 2009/01/21 | 197 | 204 | 197 | 203 | 441,000 |
| 2009/01/20 | 212 | 213 | 205 | 207 | 399,000 |
| 2009/01/19 | 214 | 216 | 209 | 215 | 773,000 |
| 2009/01/16 | 198 | 215 | 197 | 209 | 1,319,000 |
| 2009/01/15 | 191 | 194 | 190 | 193 | 459,000 |
| 2009/01/14 | 194 | 205 | 194 | 201 | 591,000 |
| 2009/01/13 | 200 | 203 | 196 | 198 | 507,000 |
| 2009/01/09 | 213 | 216 | 207 | 209 | 571,000 |
| 2009/01/08 | 220 | 224 | 213 | 213 | 884,000 |
| 2009/01/07 | 232 | 232 | 225 | 225 | 769,000 |
| 2009/01/06 | 226 | 229 | 218 | 227 | 1,024,000 |
| 2009/01/05 | 233 | 233 | 225 | 229 | 746,000 |