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 |
|---|---|---|---|---|---|
| 2010/12/30 | 208 | 209 | 205 | 208 | 438,000 |
| 2010/12/29 | 202 | 208 | 202 | 208 | 719,000 |
| 2010/12/28 | 202 | 204 | 200 | 202 | 308,000 |
| 2010/12/27 | 203 | 203 | 201 | 202 | 250,000 |
| 2010/12/24 | 205 | 205 | 201 | 203 | 503,000 |
| 2010/12/22 | 206 | 207 | 203 | 205 | 519,000 |
| 2010/12/21 | 206 | 208 | 206 | 207 | 318,000 |
| 2010/12/20 | 213 | 213 | 205 | 207 | 792,000 |
| 2010/12/17 | 207 | 212 | 207 | 210 | 1,173,000 |
| 2010/12/16 | 202 | 209 | 201 | 207 | 1,778,000 |
| 2010/12/15 | 203 | 203 | 198 | 202 | 1,174,000 |
| 2010/12/14 | 199 | 203 | 198 | 203 | 1,312,000 |
| 2010/12/13 | 196 | 199 | 196 | 198 | 330,000 |
| 2010/12/10 | 196 | 199 | 195 | 198 | 708,000 |
| 2010/12/09 | 199 | 199 | 196 | 197 | 668,000 |
| 2010/12/08 | 198 | 201 | 196 | 198 | 1,425,000 |
| 2010/12/07 | 195 | 199 | 193 | 198 | 1,448,000 |
| 2010/12/06 | 191 | 196 | 190 | 196 | 1,260,000 |
| 2010/12/03 | 190 | 191 | 188 | 190 | 677,000 |
| 2010/12/02 | 189 | 190 | 188 | 189 | 591,000 |
| 2010/12/01 | 186 | 187 | 184 | 186 | 706,000 |
| 2010/11/30 | 191 | 191 | 186 | 186 | 804,000 |
| 2010/11/29 | 191 | 193 | 190 | 191 | 621,000 |
| 2010/11/26 | 194 | 195 | 190 | 192 | 1,362,000 |
| 2010/11/25 | 188 | 193 | 185 | 192 | 1,571,000 |
| 2010/11/24 | 184 | 186 | 183 | 186 | 1,006,000 |
| 2010/11/22 | 187 | 189 | 186 | 188 | 539,000 |
| 2010/11/19 | 188 | 189 | 185 | 185 | 687,000 |
| 2010/11/18 | 182 | 187 | 182 | 187 | 646,000 |
| 2010/11/17 | 181 | 184 | 181 | 183 | 517,000 |
| 2010/11/16 | 186 | 187 | 182 | 183 | 467,000 |
| 2010/11/15 | 183 | 186 | 183 | 183 | 368,000 |
| 2010/11/12 | 189 | 191 | 184 | 185 | 637,000 |
| 2010/11/11 | 191 | 193 | 189 | 190 | 474,000 |
| 2010/11/10 | 191 | 194 | 191 | 192 | 478,000 |
| 2010/11/09 | 190 | 191 | 189 | 191 | 262,000 |
| 2010/11/08 | 192 | 193 | 189 | 190 | 516,000 |
| 2010/11/05 | 186 | 191 | 185 | 189 | 708,000 |
| 2010/11/04 | 182 | 188 | 182 | 184 | 717,000 |
| 2010/11/02 | 181 | 185 | 181 | 184 | 257,000 |
| 2010/11/01 | 182 | 186 | 181 | 184 | 199,000 |
| 2010/10/29 | 182 | 184 | 178 | 183 | 358,000 |
| 2010/10/28 | 189 | 190 | 185 | 185 | 419,000 |
| 2010/10/27 | 190 | 192 | 189 | 190 | 171,000 |
| 2010/10/26 | 187 | 189 | 187 | 188 | 155,000 |
| 2010/10/25 | 191 | 192 | 187 | 189 | 221,000 |
| 2010/10/22 | 191 | 193 | 191 | 191 | 241,000 |
| 2010/10/21 | 193 | 193 | 190 | 192 | 187,000 |
| 2010/10/20 | 192 | 193 | 190 | 192 | 297,000 |
| 2010/10/19 | 194 | 196 | 193 | 194 | 243,000 |
| 2010/10/18 | 197 | 198 | 192 | 192 | 520,000 |
| 2010/10/15 | 197 | 198 | 194 | 196 | 445,000 |
| 2010/10/14 | 195 | 198 | 194 | 196 | 541,000 |
| 2010/10/13 | 193 | 194 | 191 | 192 | 380,000 |
| 2010/10/12 | 200 | 202 | 192 | 192 | 608,000 |
| 2010/10/08 | 197 | 202 | 197 | 199 | 919,000 |
| 2010/10/07 | 194 | 200 | 194 | 198 | 647,000 |
| 2010/10/06 | 191 | 196 | 190 | 196 | 399,000 |
| 2010/10/05 | 186 | 191 | 186 | 190 | 231,000 |
| 2010/10/04 | 192 | 192 | 187 | 187 | 293,000 |
| 2010/10/01 | 197 | 197 | 190 | 191 | 541,000 |
| 2010/09/30 | 197 | 200 | 194 | 194 | 235,000 |
| 2010/09/29 | 194 | 199 | 194 | 199 | 187,000 |
| 2010/09/28 | 196 | 196 | 193 | 196 | 254,000 |
| 2010/09/27 | 197 | 197 | 196 | 197 | 179,000 |
| 2010/09/24 | 197 | 200 | 195 | 196 | 304,000 |
| 2010/09/22 | 200 | 200 | 198 | 199 | 172,000 |
| 2010/09/21 | 205 | 206 | 199 | 200 | 517,000 |
| 2010/09/17 | 197 | 203 | 197 | 201 | 1,118,000 |
| 2010/09/16 | 198 | 199 | 195 | 196 | 281,000 |
| 2010/09/15 | 193 | 201 | 192 | 196 | 1,464,000 |
| 2010/09/14 | 194 | 195 | 191 | 194 | 373,000 |
| 2010/09/13 | 190 | 197 | 190 | 194 | 1,110,000 |
| 2010/09/10 | 192 | 195 | 190 | 191 | 736,000 |
| 2010/09/09 | 192 | 194 | 190 | 192 | 495,000 |
| 2010/09/08 | 187 | 191 | 187 | 189 | 629,000 |
| 2010/09/07 | 191 | 196 | 187 | 190 | 2,169,000 |
| 2010/09/06 | 180 | 192 | 180 | 190 | 1,489,000 |
| 2010/09/03 | 177 | 178 | 176 | 176 | 116,000 |
| 2010/09/02 | 179 | 179 | 176 | 177 | 196,000 |
| 2010/09/01 | 179 | 180 | 176 | 177 | 649,000 |
| 2010/08/31 | 179 | 183 | 178 | 180 | 488,000 |
| 2010/08/30 | 183 | 185 | 181 | 182 | 252,000 |
| 2010/08/27 | 177 | 181 | 176 | 181 | 300,000 |
| 2010/08/26 | 177 | 178 | 175 | 177 | 151,000 |
| 2010/08/25 | 174 | 178 | 174 | 175 | 365,000 |
| 2010/08/24 | 175 | 182 | 175 | 176 | 485,000 |
| 2010/08/23 | 175 | 175 | 174 | 175 | 153,000 |
| 2010/08/20 | 175 | 176 | 174 | 174 | 228,000 |
| 2010/08/19 | 175 | 178 | 174 | 177 | 367,000 |
| 2010/08/18 | 180 | 180 | 175 | 175 | 488,000 |
| 2010/08/17 | 178 | 180 | 177 | 178 | 327,000 |
| 2010/08/16 | 179 | 181 | 178 | 180 | 148,000 |
| 2010/08/13 | 180 | 185 | 180 | 182 | 198,000 |
| 2010/08/12 | 180 | 180 | 176 | 179 | 632,000 |
| 2010/08/11 | 185 | 185 | 183 | 183 | 363,000 |
| 2010/08/10 | 190 | 191 | 185 | 186 | 896,000 |
| 2010/08/09 | 191 | 191 | 190 | 191 | 199,000 |
| 2010/08/06 | 191 | 193 | 190 | 193 | 250,000 |
| 2010/08/05 | 194 | 195 | 192 | 192 | 266,000 |
| 2010/08/04 | 196 | 197 | 191 | 192 | 1,234,000 |
| 2010/08/03 | 201 | 205 | 200 | 204 | 288,000 |
| 2010/08/02 | 196 | 200 | 196 | 198 | 149,000 |
| 2010/07/30 | 203 | 204 | 197 | 198 | 183,000 |
| 2010/07/29 | 202 | 205 | 200 | 204 | 166,000 |
| 2010/07/28 | 199 | 202 | 199 | 202 | 211,000 |
| 2010/07/27 | 200 | 201 | 197 | 200 | 133,000 |
| 2010/07/26 | 197 | 202 | 197 | 200 | 132,000 |
| 2010/07/23 | 196 | 197 | 194 | 195 | 135,000 |
| 2010/07/22 | 194 | 194 | 190 | 191 | 255,000 |
| 2010/07/21 | 197 | 199 | 194 | 194 | 87,000 |
| 2010/07/20 | 195 | 198 | 193 | 197 | 212,000 |
| 2010/07/16 | 201 | 202 | 194 | 195 | 272,000 |
| 2010/07/15 | 204 | 205 | 201 | 203 | 121,000 |
| 2010/07/14 | 204 | 207 | 204 | 206 | 160,000 |
| 2010/07/13 | 205 | 205 | 200 | 200 | 167,000 |
| 2010/07/12 | 204 | 209 | 201 | 204 | 187,000 |
| 2010/07/09 | 205 | 206 | 200 | 205 | 201,000 |
| 2010/07/08 | 205 | 209 | 202 | 203 | 461,000 |
| 2010/07/07 | 201 | 206 | 200 | 201 | 169,000 |
| 2010/07/06 | 198 | 204 | 195 | 202 | 289,000 |
| 2010/07/05 | 193 | 202 | 193 | 198 | 261,000 |
| 2010/07/02 | 192 | 195 | 190 | 193 | 198,000 |
| 2010/07/01 | 194 | 196 | 190 | 192 | 414,000 |
| 2010/06/30 | 196 | 198 | 193 | 197 | 421,000 |
| 2010/06/29 | 203 | 205 | 199 | 201 | 329,000 |
| 2010/06/28 | 211 | 211 | 204 | 205 | 252,000 |
| 2010/06/25 | 211 | 214 | 207 | 207 | 379,000 |
| 2010/06/24 | 214 | 218 | 212 | 215 | 313,000 |
| 2010/06/23 | 213 | 217 | 213 | 214 | 223,000 |
| 2010/06/22 | 218 | 220 | 216 | 219 | 193,000 |
| 2010/06/21 | 216 | 219 | 216 | 218 | 379,000 |
| 2010/06/18 | 213 | 219 | 211 | 214 | 370,000 |
| 2010/06/17 | 214 | 214 | 211 | 213 | 157,000 |
| 2010/06/16 | 217 | 217 | 214 | 214 | 210,000 |
| 2010/06/15 | 214 | 216 | 212 | 212 | 198,000 |
| 2010/06/14 | 209 | 214 | 208 | 213 | 383,000 |
| 2010/06/11 | 208 | 211 | 207 | 207 | 400,000 |
| 2010/06/10 | 202 | 204 | 201 | 204 | 196,000 |
| 2010/06/09 | 207 | 207 | 198 | 202 | 414,000 |
| 2010/06/08 | 202 | 209 | 202 | 205 | 389,000 |
| 2010/06/07 | 204 | 206 | 203 | 205 | 224,000 |
| 2010/06/04 | 214 | 217 | 212 | 212 | 346,000 |
| 2010/06/03 | 210 | 213 | 207 | 212 | 485,000 |
| 2010/06/02 | 205 | 211 | 204 | 205 | 359,000 |
| 2010/06/01 | 206 | 208 | 204 | 205 | 387,000 |
| 2010/05/31 | 198 | 205 | 197 | 204 | 333,000 |
| 2010/05/28 | 199 | 201 | 197 | 198 | 338,000 |
| 2010/05/27 | 188 | 196 | 188 | 194 | 376,000 |
| 2010/05/26 | 190 | 192 | 185 | 189 | 648,000 |
| 2010/05/25 | 196 | 198 | 189 | 190 | 642,000 |
| 2010/05/24 | 202 | 203 | 195 | 198 | 607,000 |
| 2010/05/21 | 202 | 203 | 200 | 201 | 384,000 |
| 2010/05/20 | 208 | 212 | 207 | 209 | 303,000 |
| 2010/05/19 | 204 | 207 | 204 | 207 | 395,000 |
| 2010/05/18 | 212 | 215 | 206 | 208 | 554,000 |
| 2010/05/17 | 215 | 218 | 208 | 211 | 728,000 |
| 2010/05/14 | 215 | 223 | 215 | 219 | 413,000 |
| 2010/05/13 | 224 | 224 | 218 | 221 | 419,000 |
| 2010/05/12 | 221 | 224 | 217 | 220 | 1,012,000 |
| 2010/05/11 | 228 | 229 | 215 | 217 | 661,000 |
| 2010/05/10 | 215 | 223 | 215 | 221 | 395,000 |
| 2010/05/07 | 211 | 218 | 209 | 215 | 770,000 |
| 2010/05/06 | 226 | 231 | 226 | 226 | 538,000 |
| 2010/04/30 | 236 | 236 | 233 | 233 | 292,000 |
| 2010/04/28 | 234 | 237 | 233 | 234 | 422,000 |
| 2010/04/27 | 240 | 244 | 239 | 240 | 457,000 |
| 2010/04/26 | 236 | 241 | 236 | 240 | 427,000 |
| 2010/04/23 | 232 | 236 | 232 | 236 | 267,000 |
| 2010/04/22 | 231 | 234 | 230 | 233 | 357,000 |
| 2010/04/21 | 229 | 236 | 229 | 234 | 578,000 |
| 2010/04/20 | 229 | 233 | 225 | 225 | 599,000 |
| 2010/04/19 | 228 | 229 | 224 | 229 | 931,000 |
| 2010/04/16 | 237 | 237 | 232 | 233 | 492,000 |
| 2010/04/15 | 243 | 243 | 237 | 238 | 580,000 |
| 2010/04/14 | 240 | 243 | 236 | 239 | 901,000 |
| 2010/04/13 | 248 | 248 | 240 | 243 | 807,000 |
| 2010/04/12 | 247 | 251 | 244 | 246 | 842,000 |
| 2010/04/09 | 243 | 247 | 240 | 245 | 866,000 |
| 2010/04/08 | 239 | 251 | 237 | 247 | 2,722,000 |
| 2010/04/07 | 227 | 242 | 227 | 241 | 2,343,000 |
| 2010/04/06 | 235 | 235 | 229 | 231 | 588,000 |
| 2010/04/05 | 234 | 235 | 231 | 233 | 722,000 |
| 2010/04/02 | 231 | 239 | 227 | 234 | 1,945,000 |
| 2010/04/01 | 224 | 233 | 222 | 231 | 2,074,000 |
| 2010/03/31 | 222 | 225 | 220 | 224 | 941,000 |
| 2010/03/30 | 218 | 223 | 216 | 222 | 1,147,000 |
| 2010/03/29 | 211 | 218 | 211 | 216 | 701,000 |
| 2010/03/26 | 209 | 214 | 208 | 213 | 439,000 |
| 2010/03/25 | 209 | 209 | 205 | 209 | 554,000 |
| 2010/03/24 | 213 | 215 | 208 | 208 | 563,000 |
| 2010/03/23 | 216 | 216 | 212 | 212 | 434,000 |
| 2010/03/19 | 215 | 217 | 214 | 216 | 528,000 |
| 2010/03/18 | 214 | 216 | 212 | 213 | 839,000 |
| 2010/03/17 | 212 | 217 | 211 | 214 | 1,383,000 |
| 2010/03/16 | 205 | 211 | 205 | 210 | 1,356,000 |
| 2010/03/15 | 205 | 206 | 203 | 204 | 329,000 |
| 2010/03/12 | 208 | 209 | 203 | 204 | 1,177,000 |
| 2010/03/11 | 195 | 208 | 195 | 208 | 2,135,000 |
| 2010/03/10 | 194 | 195 | 191 | 193 | 834,000 |
| 2010/03/09 | 196 | 196 | 194 | 194 | 549,000 |
| 2010/03/08 | 195 | 197 | 194 | 196 | 319,000 |
| 2010/03/05 | 191 | 194 | 191 | 192 | 487,000 |
| 2010/03/04 | 192 | 192 | 187 | 190 | 934,000 |
| 2010/03/03 | 196 | 196 | 192 | 194 | 570,000 |
| 2010/03/02 | 197 | 199 | 194 | 196 | 474,000 |
| 2010/03/01 | 197 | 198 | 195 | 196 | 556,000 |
| 2010/02/26 | 196 | 200 | 196 | 198 | 561,000 |
| 2010/02/25 | 206 | 206 | 198 | 198 | 667,000 |
| 2010/02/24 | 207 | 209 | 204 | 204 | 646,000 |
| 2010/02/23 | 208 | 213 | 206 | 212 | 1,088,000 |
| 2010/02/22 | 208 | 210 | 205 | 210 | 764,000 |
| 2010/02/19 | 204 | 209 | 201 | 202 | 1,029,000 |
| 2010/02/18 | 200 | 204 | 198 | 203 | 226,000 |
| 2010/02/17 | 199 | 202 | 198 | 200 | 280,000 |
| 2010/02/16 | 197 | 200 | 196 | 196 | 350,000 |
| 2010/02/15 | 203 | 207 | 198 | 198 | 272,000 |
| 2010/02/12 | 199 | 205 | 198 | 202 | 429,000 |
| 2010/02/10 | 200 | 200 | 196 | 198 | 237,000 |
| 2010/02/09 | 192 | 199 | 192 | 198 | 441,000 |
| 2010/02/08 | 195 | 199 | 193 | 194 | 363,000 |
| 2010/02/05 | 193 | 199 | 191 | 197 | 899,000 |
| 2010/02/04 | 206 | 207 | 200 | 202 | 429,000 |
| 2010/02/03 | 204 | 205 | 198 | 205 | 511,000 |
| 2010/02/02 | 201 | 206 | 201 | 205 | 391,000 |
| 2010/02/01 | 205 | 206 | 195 | 200 | 722,000 |
| 2010/01/29 | 208 | 211 | 206 | 208 | 393,000 |
| 2010/01/28 | 214 | 215 | 209 | 213 | 633,000 |
| 2010/01/27 | 215 | 219 | 214 | 214 | 484,000 |
| 2010/01/26 | 224 | 224 | 215 | 215 | 389,000 |
| 2010/01/25 | 218 | 223 | 218 | 221 | 377,000 |
| 2010/01/22 | 224 | 227 | 224 | 225 | 624,000 |
| 2010/01/21 | 226 | 232 | 225 | 231 | 636,000 |
| 2010/01/20 | 239 | 239 | 230 | 232 | 653,000 |
| 2010/01/19 | 237 | 239 | 230 | 233 | 1,166,000 |
| 2010/01/18 | 231 | 241 | 228 | 236 | 3,115,000 |
| 2010/01/15 | 223 | 232 | 222 | 231 | 1,660,000 |
| 2010/01/14 | 218 | 225 | 218 | 223 | 986,000 |
| 2010/01/13 | 223 | 225 | 217 | 217 | 892,000 |
| 2010/01/12 | 221 | 226 | 221 | 225 | 868,000 |
| 2010/01/08 | 223 | 228 | 220 | 224 | 4,281,000 |
| 2010/01/07 | 199 | 217 | 199 | 216 | 3,023,000 |
| 2010/01/06 | 198 | 199 | 197 | 198 | 228,000 |
| 2010/01/05 | 200 | 200 | 197 | 198 | 363,000 |
| 2010/01/04 | 196 | 199 | 193 | 199 | 224,000 |