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 |
---|---|---|---|---|---|
2011/12/30 | 128 | 128 | 126 | 128 | 39,000 |
2011/12/29 | 125 | 127 | 125 | 127 | 73,000 |
2011/12/28 | 126 | 126 | 125 | 126 | 107,000 |
2011/12/27 | 127 | 127 | 125 | 127 | 241,000 |
2011/12/26 | 132 | 132 | 127 | 129 | 94,000 |
2011/12/22 | 133 | 133 | 129 | 131 | 117,000 |
2011/12/21 | 134 | 134 | 130 | 130 | 85,000 |
2011/12/20 | 134 | 134 | 131 | 133 | 220,000 |
2011/12/19 | 130 | 131 | 127 | 129 | 115,000 |
2011/12/16 | 132 | 133 | 130 | 130 | 80,000 |
2011/12/15 | 136 | 136 | 132 | 132 | 114,000 |
2011/12/14 | 139 | 139 | 136 | 136 | 138,000 |
2011/12/13 | 136 | 139 | 136 | 139 | 94,000 |
2011/12/12 | 139 | 142 | 136 | 138 | 279,000 |
2011/12/09 | 136 | 138 | 135 | 137 | 168,000 |
2011/12/08 | 135 | 142 | 135 | 138 | 143,000 |
2011/12/07 | 135 | 139 | 135 | 138 | 108,000 |
2011/12/06 | 142 | 142 | 131 | 133 | 297,000 |
2011/12/05 | 142 | 143 | 139 | 140 | 237,000 |
2011/12/02 | 127 | 142 | 127 | 138 | 558,000 |
2011/12/01 | 127 | 128 | 126 | 127 | 220,000 |
2011/11/30 | 125 | 126 | 123 | 124 | 158,000 |
2011/11/29 | 126 | 128 | 125 | 126 | 138,000 |
2011/11/28 | 120 | 127 | 120 | 123 | 216,000 |
2011/11/25 | 124 | 124 | 120 | 120 | 195,000 |
2011/11/24 | 125 | 125 | 123 | 124 | 83,000 |
2011/11/22 | 127 | 127 | 124 | 127 | 75,000 |
2011/11/21 | 129 | 129 | 123 | 126 | 142,000 |
2011/11/18 | 122 | 126 | 122 | 126 | 64,000 |
2011/11/17 | 122 | 125 | 121 | 125 | 109,000 |
2011/11/16 | 124 | 125 | 123 | 123 | 72,000 |
2011/11/15 | 121 | 124 | 121 | 123 | 65,000 |
2011/11/14 | 121 | 123 | 121 | 123 | 51,000 |
2011/11/11 | 121 | 122 | 118 | 120 | 264,000 |
2011/11/10 | 126 | 126 | 121 | 122 | 208,000 |
2011/11/09 | 130 | 130 | 128 | 129 | 105,000 |
2011/11/08 | 133 | 133 | 127 | 127 | 132,000 |
2011/11/07 | 136 | 136 | 131 | 133 | 145,000 |
2011/11/04 | 134 | 135 | 134 | 135 | 116,000 |
2011/11/02 | 136 | 137 | 135 | 136 | 123,000 |
2011/11/01 | 140 | 140 | 138 | 139 | 73,000 |
2011/10/31 | 141 | 143 | 141 | 141 | 96,000 |
2011/10/28 | 141 | 142 | 139 | 141 | 219,000 |
2011/10/27 | 138 | 140 | 137 | 140 | 136,000 |
2011/10/26 | 136 | 139 | 135 | 139 | 96,000 |
2011/10/25 | 143 | 143 | 137 | 138 | 111,000 |
2011/10/24 | 143 | 143 | 139 | 141 | 134,000 |
2011/10/21 | 139 | 140 | 138 | 138 | 51,000 |
2011/10/20 | 140 | 140 | 136 | 138 | 126,000 |
2011/10/19 | 141 | 142 | 138 | 139 | 108,000 |
2011/10/18 | 139 | 142 | 139 | 139 | 55,000 |
2011/10/17 | 144 | 144 | 142 | 142 | 63,000 |
2011/10/14 | 141 | 143 | 139 | 140 | 122,000 |
2011/10/13 | 143 | 144 | 139 | 142 | 126,000 |
2011/10/12 | 140 | 142 | 137 | 141 | 88,000 |
2011/10/11 | 139 | 140 | 138 | 140 | 144,000 |
2011/10/07 | 134 | 137 | 134 | 137 | 104,000 |
2011/10/06 | 134 | 135 | 133 | 134 | 86,000 |
2011/10/05 | 141 | 141 | 132 | 132 | 207,000 |
2011/10/04 | 140 | 141 | 139 | 140 | 101,000 |
2011/10/03 | 143 | 144 | 142 | 143 | 170,000 |
2011/09/30 | 149 | 149 | 146 | 146 | 84,000 |
2011/09/29 | 147 | 149 | 147 | 149 | 137,000 |
2011/09/28 | 147 | 150 | 146 | 150 | 139,000 |
2011/09/27 | 144 | 146 | 144 | 146 | 130,000 |
2011/09/26 | 147 | 147 | 141 | 142 | 184,000 |
2011/09/22 | 150 | 150 | 147 | 148 | 153,000 |
2011/09/21 | 150 | 151 | 149 | 149 | 118,000 |
2011/09/20 | 153 | 153 | 150 | 150 | 124,000 |
2011/09/16 | 149 | 153 | 148 | 153 | 236,000 |
2011/09/15 | 149 | 150 | 146 | 148 | 100,000 |
2011/09/14 | 147 | 150 | 146 | 147 | 185,000 |
2011/09/13 | 146 | 148 | 145 | 147 | 158,000 |
2011/09/12 | 145 | 146 | 145 | 146 | 149,000 |
2011/09/09 | 149 | 151 | 149 | 149 | 174,000 |
2011/09/08 | 151 | 152 | 150 | 151 | 133,000 |
2011/09/07 | 150 | 151 | 150 | 151 | 81,000 |
2011/09/06 | 151 | 152 | 148 | 149 | 98,000 |
2011/09/05 | 150 | 153 | 150 | 151 | 58,000 |
2011/09/02 | 155 | 155 | 150 | 153 | 154,000 |
2011/09/01 | 155 | 157 | 154 | 155 | 222,000 |
2011/08/31 | 156 | 156 | 154 | 155 | 84,000 |
2011/08/30 | 153 | 156 | 153 | 155 | 118,000 |
2011/08/29 | 154 | 154 | 151 | 152 | 121,000 |
2011/08/26 | 152 | 154 | 151 | 152 | 83,000 |
2011/08/25 | 150 | 152 | 149 | 152 | 179,000 |
2011/08/24 | 150 | 150 | 146 | 146 | 126,000 |
2011/08/23 | 148 | 150 | 143 | 147 | 204,000 |
2011/08/22 | 150 | 152 | 147 | 147 | 178,000 |
2011/08/19 | 152 | 153 | 150 | 150 | 210,000 |
2011/08/18 | 159 | 159 | 155 | 156 | 211,000 |
2011/08/17 | 158 | 160 | 158 | 158 | 77,000 |
2011/08/16 | 160 | 162 | 159 | 160 | 114,000 |
2011/08/15 | 160 | 162 | 158 | 160 | 133,000 |
2011/08/12 | 161 | 162 | 159 | 160 | 75,000 |
2011/08/11 | 154 | 160 | 154 | 158 | 149,000 |
2011/08/10 | 162 | 162 | 158 | 158 | 157,000 |
2011/08/09 | 154 | 157 | 150 | 157 | 349,000 |
2011/08/08 | 160 | 162 | 159 | 159 | 199,000 |
2011/08/05 | 163 | 163 | 161 | 163 | 383,000 |
2011/08/04 | 169 | 170 | 167 | 167 | 125,000 |
2011/08/03 | 166 | 169 | 166 | 167 | 338,000 |
2011/08/02 | 174 | 174 | 171 | 172 | 258,000 |
2011/08/01 | 172 | 176 | 172 | 174 | 227,000 |
2011/07/29 | 174 | 175 | 173 | 173 | 136,000 |
2011/07/28 | 175 | 177 | 175 | 176 | 140,000 |
2011/07/27 | 180 | 180 | 178 | 178 | 102,000 |
2011/07/26 | 179 | 181 | 179 | 180 | 126,000 |
2011/07/25 | 181 | 182 | 180 | 180 | 116,000 |
2011/07/22 | 182 | 182 | 179 | 180 | 229,000 |
2011/07/21 | 180 | 180 | 178 | 180 | 95,000 |
2011/07/20 | 183 | 183 | 180 | 180 | 348,000 |
2011/07/19 | 180 | 181 | 178 | 181 | 122,000 |
2011/07/15 | 178 | 180 | 178 | 180 | 87,000 |
2011/07/14 | 179 | 180 | 179 | 179 | 71,000 |
2011/07/13 | 177 | 180 | 177 | 180 | 92,000 |
2011/07/12 | 179 | 179 | 177 | 178 | 172,000 |
2011/07/11 | 181 | 182 | 180 | 181 | 87,000 |
2011/07/08 | 181 | 183 | 181 | 181 | 154,000 |
2011/07/07 | 180 | 182 | 180 | 181 | 105,000 |
2011/07/06 | 181 | 181 | 179 | 181 | 94,000 |
2011/07/05 | 183 | 183 | 179 | 180 | 203,000 |
2011/07/04 | 184 | 184 | 181 | 182 | 372,000 |
2011/07/01 | 181 | 183 | 180 | 181 | 239,000 |
2011/06/30 | 180 | 182 | 179 | 180 | 178,000 |
2011/06/29 | 178 | 179 | 178 | 179 | 110,000 |
2011/06/28 | 177 | 177 | 175 | 176 | 125,000 |
2011/06/27 | 175 | 177 | 175 | 175 | 178,000 |
2011/06/24 | 175 | 177 | 174 | 176 | 198,000 |
2011/06/23 | 176 | 176 | 173 | 174 | 182,000 |
2011/06/22 | 174 | 177 | 174 | 177 | 260,000 |
2011/06/21 | 169 | 174 | 169 | 174 | 165,000 |
2011/06/20 | 170 | 171 | 168 | 169 | 108,000 |
2011/06/17 | 170 | 171 | 167 | 171 | 187,000 |
2011/06/16 | 169 | 170 | 169 | 169 | 164,000 |
2011/06/15 | 172 | 172 | 170 | 171 | 157,000 |
2011/06/14 | 169 | 172 | 169 | 171 | 127,000 |
2011/06/13 | 170 | 170 | 166 | 168 | 128,000 |
2011/06/10 | 170 | 171 | 169 | 170 | 183,000 |
2011/06/09 | 166 | 169 | 166 | 169 | 104,000 |
2011/06/08 | 168 | 168 | 166 | 168 | 133,000 |
2011/06/07 | 166 | 167 | 166 | 166 | 191,000 |
2011/06/06 | 167 | 168 | 166 | 166 | 185,000 |
2011/06/03 | 171 | 172 | 167 | 168 | 285,000 |
2011/06/02 | 170 | 171 | 170 | 170 | 251,000 |
2011/06/01 | 176 | 176 | 172 | 174 | 130,000 |
2011/05/31 | 170 | 175 | 170 | 175 | 160,000 |
2011/05/30 | 170 | 172 | 170 | 170 | 106,000 |
2011/05/27 | 171 | 172 | 171 | 171 | 119,000 |
2011/05/26 | 172 | 173 | 171 | 173 | 119,000 |
2011/05/25 | 171 | 172 | 170 | 171 | 78,000 |
2011/05/24 | 171 | 172 | 170 | 171 | 115,000 |
2011/05/23 | 173 | 173 | 169 | 170 | 223,000 |
2011/05/20 | 174 | 174 | 173 | 173 | 116,000 |
2011/05/19 | 177 | 177 | 172 | 172 | 210,000 |
2011/05/18 | 175 | 175 | 172 | 175 | 521,000 |
2011/05/17 | 179 | 180 | 176 | 178 | 266,000 |
2011/05/16 | 178 | 180 | 176 | 179 | 175,000 |
2011/05/13 | 184 | 185 | 176 | 178 | 380,000 |
2011/05/12 | 186 | 186 | 183 | 183 | 294,000 |
2011/05/11 | 189 | 192 | 185 | 187 | 1,217,000 |
2011/05/10 | 175 | 189 | 175 | 185 | 1,015,000 |
2011/05/09 | 175 | 178 | 174 | 175 | 103,000 |
2011/05/06 | 175 | 176 | 173 | 176 | 150,000 |
2011/05/02 | 176 | 178 | 174 | 177 | 149,000 |
2011/04/28 | 171 | 175 | 171 | 175 | 127,000 |
2011/04/27 | 172 | 173 | 170 | 171 | 149,000 |
2011/04/26 | 174 | 174 | 172 | 172 | 90,000 |
2011/04/25 | 174 | 177 | 173 | 174 | 149,000 |
2011/04/22 | 173 | 174 | 171 | 174 | 126,000 |
2011/04/21 | 176 | 176 | 171 | 172 | 349,000 |
2011/04/20 | 175 | 177 | 174 | 175 | 137,000 |
2011/04/19 | 175 | 177 | 174 | 175 | 126,000 |
2011/04/18 | 181 | 181 | 177 | 178 | 205,000 |
2011/04/15 | 182 | 182 | 176 | 180 | 310,000 |
2011/04/14 | 172 | 183 | 172 | 181 | 726,000 |
2011/04/13 | 168 | 171 | 168 | 171 | 185,000 |
2011/04/12 | 172 | 173 | 170 | 170 | 190,000 |
2011/04/11 | 172 | 174 | 170 | 172 | 270,000 |
2011/04/08 | 168 | 174 | 166 | 172 | 554,000 |
2011/04/07 | 170 | 172 | 168 | 169 | 174,000 |
2011/04/06 | 173 | 179 | 168 | 170 | 546,000 |
2011/04/05 | 180 | 181 | 171 | 173 | 410,000 |
2011/04/04 | 186 | 187 | 181 | 182 | 202,000 |
2011/04/01 | 187 | 190 | 184 | 185 | 377,000 |
2011/03/31 | 187 | 190 | 184 | 190 | 480,000 |
2011/03/30 | 178 | 185 | 178 | 185 | 496,000 |
2011/03/29 | 170 | 177 | 170 | 175 | 451,000 |
2011/03/28 | 173 | 178 | 172 | 177 | 264,000 |
2011/03/25 | 178 | 179 | 175 | 175 | 301,000 |
2011/03/24 | 179 | 179 | 175 | 176 | 385,000 |
2011/03/23 | 181 | 183 | 178 | 179 | 499,000 |
2011/03/22 | 176 | 180 | 175 | 179 | 699,000 |
2011/03/18 | 161 | 170 | 160 | 165 | 1,033,000 |
2011/03/17 | 135 | 160 | 135 | 155 | 1,014,000 |
2011/03/16 | 127 | 147 | 127 | 142 | 2,235,000 |
2011/03/15 | 166 | 168 | 115 | 127 | 1,554,000 |
2011/03/14 | 169 | 187 | 163 | 165 | 1,667,000 |
2011/03/11 | 207 | 211 | 207 | 207 | 467,000 |
2011/03/10 | 212 | 212 | 209 | 210 | 325,000 |
2011/03/09 | 213 | 217 | 212 | 213 | 275,000 |
2011/03/08 | 216 | 218 | 214 | 214 | 238,000 |
2011/03/07 | 219 | 220 | 215 | 216 | 306,000 |
2011/03/04 | 222 | 223 | 219 | 219 | 394,000 |
2011/03/03 | 218 | 220 | 217 | 220 | 210,000 |
2011/03/02 | 221 | 221 | 217 | 217 | 495,000 |
2011/03/01 | 224 | 225 | 222 | 224 | 441,000 |
2011/02/28 | 216 | 220 | 212 | 220 | 449,000 |
2011/02/25 | 211 | 215 | 211 | 215 | 607,000 |
2011/02/24 | 220 | 220 | 212 | 213 | 908,000 |
2011/02/23 | 220 | 223 | 220 | 221 | 283,000 |
2011/02/22 | 226 | 226 | 222 | 224 | 539,000 |
2011/02/21 | 230 | 231 | 226 | 227 | 587,000 |
2011/02/18 | 230 | 232 | 230 | 232 | 248,000 |
2011/02/17 | 232 | 232 | 229 | 230 | 628,000 |
2011/02/16 | 234 | 235 | 233 | 233 | 492,000 |
2011/02/15 | 234 | 235 | 232 | 234 | 385,000 |
2011/02/14 | 235 | 236 | 232 | 234 | 439,000 |
2011/02/10 | 231 | 235 | 229 | 233 | 490,000 |
2011/02/09 | 236 | 237 | 229 | 231 | 1,042,000 |
2011/02/08 | 241 | 241 | 236 | 236 | 657,000 |
2011/02/07 | 240 | 241 | 237 | 240 | 940,000 |
2011/02/04 | 234 | 238 | 233 | 235 | 1,266,000 |
2011/02/03 | 238 | 242 | 234 | 235 | 3,025,000 |
2011/02/02 | 248 | 253 | 244 | 252 | 2,252,000 |
2011/02/01 | 242 | 245 | 240 | 242 | 834,000 |
2011/01/31 | 235 | 242 | 235 | 240 | 867,000 |
2011/01/28 | 243 | 245 | 237 | 242 | 843,000 |
2011/01/27 | 248 | 249 | 240 | 243 | 1,034,000 |
2011/01/26 | 247 | 253 | 246 | 247 | 2,494,000 |
2011/01/25 | 239 | 246 | 237 | 246 | 1,461,000 |
2011/01/24 | 236 | 236 | 231 | 233 | 959,000 |
2011/01/21 | 250 | 250 | 233 | 236 | 2,481,000 |
2011/01/20 | 244 | 251 | 240 | 245 | 5,181,000 |
2011/01/19 | 243 | 243 | 236 | 238 | 1,040,000 |
2011/01/18 | 233 | 241 | 233 | 240 | 1,654,000 |
2011/01/17 | 231 | 237 | 230 | 233 | 1,141,000 |
2011/01/14 | 233 | 234 | 227 | 230 | 982,000 |
2011/01/13 | 232 | 235 | 231 | 233 | 971,000 |
2011/01/12 | 230 | 235 | 230 | 230 | 2,327,000 |
2011/01/11 | 225 | 230 | 223 | 229 | 778,000 |
2011/01/07 | 230 | 232 | 226 | 227 | 1,269,000 |
2011/01/06 | 219 | 231 | 219 | 228 | 2,890,000 |
2011/01/05 | 211 | 218 | 209 | 216 | 1,550,000 |
2011/01/04 | 208 | 213 | 208 | 211 | 1,304,000 |