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 |
---|---|---|---|---|---|
2012/12/28 | 118 | 120 | 116 | 116 | 241,000 |
2012/12/27 | 113 | 119 | 113 | 117 | 508,000 |
2012/12/26 | 111 | 113 | 110 | 112 | 223,000 |
2012/12/25 | 109 | 111 | 109 | 111 | 239,000 |
2012/12/21 | 113 | 113 | 108 | 109 | 484,000 |
2012/12/20 | 110 | 113 | 110 | 111 | 278,000 |
2012/12/19 | 111 | 113 | 108 | 113 | 486,000 |
2012/12/18 | 109 | 110 | 109 | 110 | 150,000 |
2012/12/17 | 108 | 109 | 107 | 108 | 259,000 |
2012/12/14 | 110 | 110 | 109 | 109 | 216,000 |
2012/12/13 | 110 | 112 | 110 | 111 | 165,000 |
2012/12/12 | 112 | 112 | 110 | 111 | 67,000 |
2012/12/11 | 113 | 113 | 109 | 112 | 88,000 |
2012/12/10 | 113 | 113 | 111 | 113 | 144,000 |
2012/12/07 | 109 | 112 | 109 | 111 | 110,000 |
2012/12/06 | 110 | 111 | 109 | 110 | 102,000 |
2012/12/05 | 108 | 111 | 107 | 111 | 147,000 |
2012/12/04 | 112 | 112 | 109 | 111 | 149,000 |
2012/12/03 | 110 | 113 | 110 | 113 | 119,000 |
2012/11/30 | 112 | 114 | 111 | 112 | 115,000 |
2012/11/29 | 109 | 113 | 109 | 113 | 76,000 |
2012/11/28 | 110 | 111 | 110 | 111 | 63,000 |
2012/11/27 | 111 | 112 | 110 | 112 | 75,000 |
2012/11/26 | 109 | 112 | 109 | 110 | 125,000 |
2012/11/22 | 107 | 109 | 107 | 109 | 110,000 |
2012/11/21 | 106 | 106 | 105 | 105 | 88,000 |
2012/11/20 | 106 | 106 | 104 | 104 | 133,000 |
2012/11/19 | 102 | 104 | 102 | 104 | 177,000 |
2012/11/16 | 99 | 102 | 99 | 102 | 76,000 |
2012/11/15 | 97 | 100 | 97 | 100 | 41,000 |
2012/11/14 | 96 | 98 | 96 | 98 | 90,000 |
2012/11/13 | 99 | 99 | 97 | 97 | 40,000 |
2012/11/12 | 100 | 101 | 99 | 99 | 58,000 |
2012/11/09 | 100 | 101 | 100 | 100 | 65,000 |
2012/11/08 | 101 | 103 | 100 | 103 | 68,000 |
2012/11/07 | 100 | 104 | 100 | 103 | 111,000 |
2012/11/06 | 100 | 103 | 99 | 103 | 100,000 |
2012/11/05 | 102 | 102 | 100 | 101 | 46,000 |
2012/11/02 | 100 | 103 | 99 | 103 | 121,000 |
2012/11/01 | 100 | 100 | 98 | 100 | 39,000 |
2012/10/31 | 95 | 100 | 95 | 99 | 175,000 |
2012/10/30 | 97 | 97 | 95 | 95 | 169,000 |
2012/10/29 | 96 | 98 | 96 | 97 | 89,000 |
2012/10/26 | 98 | 98 | 96 | 97 | 98,000 |
2012/10/25 | 98 | 99 | 97 | 98 | 100,000 |
2012/10/24 | 102 | 102 | 99 | 100 | 67,000 |
2012/10/23 | 100 | 101 | 100 | 101 | 58,000 |
2012/10/22 | 100 | 101 | 99 | 101 | 119,000 |
2012/10/19 | 100 | 101 | 99 | 101 | 119,000 |
2012/10/18 | 100 | 101 | 98 | 101 | 72,000 |
2012/10/17 | 98 | 99 | 98 | 99 | 54,000 |
2012/10/16 | 95 | 98 | 95 | 98 | 54,000 |
2012/10/15 | 93 | 95 | 93 | 95 | 46,000 |
2012/10/12 | 94 | 95 | 93 | 93 | 70,000 |
2012/10/11 | 94 | 95 | 93 | 93 | 116,000 |
2012/10/10 | 95 | 96 | 94 | 94 | 106,000 |
2012/10/09 | 96 | 96 | 95 | 95 | 262,000 |
2012/10/05 | 97 | 98 | 95 | 95 | 155,000 |
2012/10/04 | 96 | 98 | 95 | 97 | 206,000 |
2012/10/03 | 96 | 97 | 95 | 95 | 152,000 |
2012/10/02 | 96 | 97 | 95 | 95 | 238,000 |
2012/10/01 | 97 | 97 | 95 | 96 | 104,000 |
2012/09/28 | 99 | 100 | 96 | 96 | 141,000 |
2012/09/27 | 98 | 99 | 98 | 99 | 57,000 |
2012/09/26 | 99 | 99 | 97 | 99 | 74,000 |
2012/09/25 | 96 | 100 | 96 | 100 | 98,000 |
2012/09/24 | 102 | 102 | 97 | 99 | 160,000 |
2012/09/21 | 105 | 105 | 100 | 101 | 173,000 |
2012/09/20 | 106 | 107 | 103 | 104 | 235,000 |
2012/09/19 | 101 | 105 | 101 | 105 | 192,000 |
2012/09/18 | 101 | 102 | 100 | 101 | 217,000 |
2012/09/14 | 101 | 101 | 99 | 100 | 230,000 |
2012/09/13 | 100 | 100 | 99 | 99 | 33,000 |
2012/09/12 | 98 | 100 | 98 | 100 | 105,000 |
2012/09/11 | 99 | 99 | 96 | 98 | 36,000 |
2012/09/10 | 98 | 99 | 97 | 99 | 50,000 |
2012/09/07 | 97 | 98 | 96 | 98 | 141,000 |
2012/09/06 | 97 | 97 | 93 | 95 | 190,000 |
2012/09/05 | 99 | 99 | 96 | 99 | 190,000 |
2012/09/04 | 101 | 102 | 99 | 101 | 154,000 |
2012/09/03 | 103 | 104 | 101 | 102 | 108,000 |
2012/08/31 | 103 | 103 | 102 | 102 | 37,000 |
2012/08/30 | 105 | 105 | 103 | 104 | 25,000 |
2012/08/29 | 104 | 105 | 103 | 105 | 65,000 |
2012/08/28 | 106 | 106 | 102 | 104 | 141,000 |
2012/08/27 | 109 | 109 | 107 | 107 | 45,000 |
2012/08/24 | 112 | 112 | 108 | 109 | 81,000 |
2012/08/23 | 110 | 110 | 110 | 110 | 65,000 |
2012/08/22 | 112 | 112 | 110 | 111 | 66,000 |
2012/08/21 | 116 | 116 | 113 | 114 | 43,000 |
2012/08/20 | 118 | 118 | 116 | 116 | 142,000 |
2012/08/17 | 114 | 117 | 113 | 117 | 85,000 |
2012/08/16 | 114 | 116 | 114 | 115 | 51,000 |
2012/08/15 | 111 | 114 | 109 | 113 | 100,000 |
2012/08/14 | 105 | 110 | 105 | 110 | 78,000 |
2012/08/13 | 106 | 106 | 105 | 106 | 19,000 |
2012/08/10 | 105 | 106 | 104 | 106 | 57,000 |
2012/08/09 | 106 | 107 | 103 | 107 | 40,000 |
2012/08/08 | 106 | 107 | 105 | 107 | 67,000 |
2012/08/07 | 102 | 105 | 102 | 104 | 71,000 |
2012/08/06 | 106 | 106 | 100 | 104 | 107,000 |
2012/08/03 | 107 | 107 | 105 | 105 | 36,000 |
2012/08/02 | 109 | 109 | 107 | 107 | 47,000 |
2012/08/01 | 110 | 110 | 107 | 108 | 32,000 |
2012/07/31 | 108 | 111 | 106 | 110 | 36,000 |
2012/07/30 | 110 | 110 | 107 | 109 | 38,000 |
2012/07/27 | 108 | 110 | 107 | 109 | 77,000 |
2012/07/26 | 104 | 108 | 104 | 108 | 65,000 |
2012/07/25 | 105 | 105 | 101 | 103 | 157,000 |
2012/07/24 | 108 | 108 | 105 | 106 | 98,000 |
2012/07/23 | 110 | 110 | 105 | 106 | 164,000 |
2012/07/20 | 114 | 114 | 111 | 111 | 121,000 |
2012/07/19 | 112 | 116 | 112 | 116 | 140,000 |
2012/07/18 | 111 | 112 | 110 | 110 | 58,000 |
2012/07/17 | 111 | 112 | 110 | 110 | 123,000 |
2012/07/13 | 112 | 113 | 108 | 110 | 134,000 |
2012/07/12 | 115 | 116 | 111 | 112 | 98,000 |
2012/07/11 | 118 | 118 | 115 | 115 | 48,000 |
2012/07/10 | 123 | 123 | 120 | 120 | 50,000 |
2012/07/09 | 122 | 124 | 122 | 122 | 47,000 |
2012/07/06 | 127 | 127 | 124 | 124 | 61,000 |
2012/07/05 | 125 | 128 | 124 | 124 | 58,000 |
2012/07/04 | 124 | 130 | 124 | 127 | 234,000 |
2012/07/03 | 120 | 125 | 120 | 124 | 86,000 |
2012/07/02 | 127 | 127 | 121 | 122 | 178,000 |
2012/06/29 | 118 | 123 | 115 | 120 | 136,000 |
2012/06/28 | 117 | 119 | 117 | 118 | 58,000 |
2012/06/27 | 118 | 118 | 115 | 117 | 62,000 |
2012/06/26 | 118 | 120 | 116 | 116 | 101,000 |
2012/06/25 | 120 | 120 | 118 | 118 | 52,000 |
2012/06/22 | 121 | 122 | 120 | 120 | 83,000 |
2012/06/21 | 120 | 121 | 119 | 120 | 61,000 |
2012/06/20 | 120 | 120 | 116 | 120 | 166,000 |
2012/06/19 | 117 | 120 | 117 | 117 | 63,000 |
2012/06/18 | 118 | 127 | 117 | 117 | 160,000 |
2012/06/15 | 111 | 114 | 111 | 114 | 76,000 |
2012/06/14 | 113 | 113 | 110 | 110 | 61,000 |
2012/06/13 | 114 | 114 | 111 | 112 | 71,000 |
2012/06/12 | 112 | 113 | 110 | 113 | 98,000 |
2012/06/11 | 116 | 117 | 112 | 112 | 113,000 |
2012/06/08 | 114 | 115 | 113 | 115 | 153,000 |
2012/06/07 | 118 | 118 | 115 | 118 | 60,000 |
2012/06/06 | 113 | 116 | 113 | 116 | 59,000 |
2012/06/05 | 109 | 115 | 108 | 114 | 124,000 |
2012/06/04 | 107 | 108 | 105 | 106 | 111,000 |
2012/06/01 | 110 | 110 | 108 | 110 | 82,000 |
2012/05/31 | 110 | 111 | 110 | 110 | 105,000 |
2012/05/30 | 113 | 113 | 111 | 113 | 45,000 |
2012/05/29 | 111 | 114 | 111 | 112 | 118,000 |
2012/05/28 | 115 | 115 | 111 | 111 | 64,000 |
2012/05/25 | 117 | 117 | 114 | 114 | 54,000 |
2012/05/24 | 117 | 117 | 113 | 117 | 91,000 |
2012/05/23 | 117 | 117 | 114 | 115 | 75,000 |
2012/05/22 | 117 | 118 | 117 | 117 | 37,000 |
2012/05/21 | 117 | 117 | 114 | 116 | 113,000 |
2012/05/18 | 115 | 115 | 112 | 113 | 150,000 |
2012/05/17 | 114 | 117 | 114 | 116 | 80,000 |
2012/05/16 | 114 | 115 | 114 | 114 | 66,000 |
2012/05/15 | 116 | 118 | 115 | 115 | 124,000 |
2012/05/14 | 119 | 120 | 118 | 118 | 103,000 |
2012/05/11 | 122 | 124 | 120 | 120 | 119,000 |
2012/05/10 | 124 | 125 | 124 | 125 | 27,000 |
2012/05/09 | 125 | 126 | 124 | 124 | 79,000 |
2012/05/08 | 126 | 128 | 125 | 128 | 51,000 |
2012/05/07 | 126 | 127 | 125 | 125 | 72,000 |
2012/05/02 | 128 | 129 | 127 | 128 | 28,000 |
2012/05/01 | 129 | 129 | 126 | 126 | 57,000 |
2012/04/27 | 132 | 132 | 129 | 130 | 92,000 |
2012/04/26 | 132 | 134 | 131 | 131 | 60,000 |
2012/04/25 | 131 | 132 | 129 | 131 | 106,000 |
2012/04/24 | 132 | 133 | 130 | 130 | 143,000 |
2012/04/23 | 134 | 135 | 131 | 132 | 89,000 |
2012/04/20 | 135 | 135 | 133 | 134 | 110,000 |
2012/04/19 | 134 | 136 | 134 | 136 | 63,000 |
2012/04/18 | 132 | 136 | 132 | 136 | 67,000 |
2012/04/17 | 131 | 132 | 130 | 131 | 54,000 |
2012/04/16 | 131 | 133 | 131 | 131 | 116,000 |
2012/04/13 | 133 | 135 | 133 | 134 | 64,000 |
2012/04/12 | 135 | 135 | 132 | 133 | 79,000 |
2012/04/11 | 131 | 132 | 131 | 132 | 120,000 |
2012/04/10 | 133 | 135 | 133 | 133 | 76,000 |
2012/04/09 | 137 | 137 | 134 | 134 | 81,000 |
2012/04/06 | 136 | 139 | 136 | 139 | 74,000 |
2012/04/05 | 136 | 137 | 135 | 137 | 94,000 |
2012/04/04 | 140 | 140 | 135 | 135 | 181,000 |
2012/04/03 | 141 | 143 | 140 | 141 | 93,000 |
2012/04/02 | 143 | 144 | 140 | 140 | 193,000 |
2012/03/30 | 141 | 143 | 141 | 142 | 80,000 |
2012/03/29 | 140 | 142 | 140 | 141 | 138,000 |
2012/03/28 | 142 | 143 | 140 | 142 | 127,000 |
2012/03/27 | 142 | 145 | 142 | 145 | 113,000 |
2012/03/26 | 143 | 143 | 142 | 142 | 122,000 |
2012/03/23 | 148 | 148 | 144 | 145 | 199,000 |
2012/03/22 | 144 | 149 | 144 | 148 | 207,000 |
2012/03/21 | 146 | 147 | 143 | 144 | 154,000 |
2012/03/19 | 145 | 146 | 144 | 145 | 136,000 |
2012/03/16 | 146 | 146 | 145 | 145 | 81,000 |
2012/03/15 | 144 | 147 | 144 | 145 | 80,000 |
2012/03/14 | 145 | 146 | 143 | 143 | 92,000 |
2012/03/13 | 143 | 146 | 142 | 142 | 115,000 |
2012/03/12 | 148 | 149 | 145 | 145 | 145,000 |
2012/03/09 | 146 | 149 | 146 | 148 | 265,000 |
2012/03/08 | 146 | 147 | 145 | 145 | 82,000 |
2012/03/07 | 141 | 145 | 140 | 145 | 163,000 |
2012/03/06 | 145 | 146 | 143 | 143 | 96,000 |
2012/03/05 | 149 | 150 | 145 | 146 | 168,000 |
2012/03/02 | 146 | 148 | 145 | 147 | 145,000 |
2012/03/01 | 148 | 150 | 144 | 146 | 181,000 |
2012/02/29 | 151 | 153 | 148 | 148 | 138,000 |
2012/02/28 | 151 | 153 | 147 | 150 | 342,000 |
2012/02/27 | 155 | 157 | 154 | 154 | 299,000 |
2012/02/24 | 156 | 157 | 154 | 156 | 224,000 |
2012/02/23 | 152 | 155 | 150 | 155 | 229,000 |
2012/02/22 | 151 | 152 | 148 | 151 | 272,000 |
2012/02/21 | 147 | 150 | 146 | 149 | 387,000 |
2012/02/20 | 144 | 147 | 144 | 147 | 270,000 |
2012/02/17 | 142 | 144 | 141 | 144 | 189,000 |
2012/02/16 | 142 | 143 | 140 | 140 | 157,000 |
2012/02/15 | 142 | 143 | 141 | 142 | 226,000 |
2012/02/14 | 141 | 141 | 139 | 141 | 54,000 |
2012/02/13 | 139 | 141 | 139 | 140 | 116,000 |
2012/02/10 | 144 | 144 | 141 | 142 | 156,000 |
2012/02/09 | 141 | 144 | 140 | 143 | 173,000 |
2012/02/08 | 140 | 142 | 137 | 141 | 272,000 |
2012/02/07 | 138 | 140 | 136 | 140 | 110,000 |
2012/02/06 | 136 | 138 | 134 | 136 | 255,000 |
2012/02/03 | 138 | 138 | 135 | 135 | 137,000 |
2012/02/02 | 139 | 139 | 137 | 137 | 110,000 |
2012/02/01 | 137 | 139 | 137 | 139 | 115,000 |
2012/01/31 | 138 | 139 | 137 | 137 | 87,000 |
2012/01/30 | 137 | 140 | 137 | 139 | 85,000 |
2012/01/27 | 142 | 142 | 139 | 139 | 161,000 |
2012/01/26 | 139 | 143 | 139 | 141 | 309,000 |
2012/01/25 | 138 | 141 | 138 | 141 | 154,000 |
2012/01/24 | 142 | 142 | 137 | 137 | 339,000 |
2012/01/23 | 137 | 141 | 136 | 140 | 172,000 |
2012/01/20 | 138 | 140 | 135 | 138 | 280,000 |
2012/01/19 | 135 | 137 | 134 | 136 | 364,000 |
2012/01/18 | 130 | 132 | 129 | 132 | 203,000 |
2012/01/17 | 128 | 130 | 126 | 128 | 249,000 |
2012/01/16 | 129 | 129 | 127 | 127 | 82,000 |
2012/01/13 | 131 | 131 | 129 | 130 | 133,000 |
2012/01/12 | 130 | 130 | 127 | 129 | 126,000 |
2012/01/11 | 127 | 130 | 127 | 130 | 80,000 |
2012/01/10 | 126 | 127 | 125 | 127 | 85,000 |
2012/01/06 | 129 | 130 | 127 | 127 | 114,000 |
2012/01/05 | 132 | 132 | 129 | 129 | 62,000 |
2012/01/04 | 128 | 132 | 127 | 131 | 107,000 |