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 |
---|---|---|---|---|---|
2013/12/30 | 140 | 143 | 140 | 143 | 449,000 |
2013/12/27 | 139 | 140 | 138 | 139 | 267,000 |
2013/12/26 | 134 | 139 | 134 | 138 | 512,000 |
2013/12/25 | 132 | 133 | 131 | 133 | 599,000 |
2013/12/24 | 135 | 135 | 132 | 133 | 695,000 |
2013/12/20 | 138 | 138 | 134 | 136 | 655,000 |
2013/12/19 | 138 | 139 | 136 | 137 | 516,000 |
2013/12/18 | 137 | 138 | 136 | 137 | 619,000 |
2013/12/17 | 137 | 138 | 136 | 138 | 439,000 |
2013/12/16 | 142 | 143 | 137 | 138 | 461,000 |
2013/12/13 | 142 | 143 | 141 | 141 | 636,000 |
2013/12/12 | 141 | 144 | 141 | 142 | 262,000 |
2013/12/11 | 143 | 145 | 142 | 142 | 312,000 |
2013/12/10 | 143 | 145 | 142 | 143 | 461,000 |
2013/12/09 | 144 | 144 | 142 | 143 | 455,000 |
2013/12/06 | 143 | 143 | 141 | 142 | 452,000 |
2013/12/05 | 144 | 145 | 143 | 143 | 308,000 |
2013/12/04 | 144 | 145 | 143 | 144 | 261,000 |
2013/12/03 | 146 | 146 | 145 | 145 | 318,000 |
2013/12/02 | 143 | 146 | 143 | 145 | 400,000 |
2013/11/29 | 146 | 146 | 142 | 144 | 872,000 |
2013/11/28 | 147 | 147 | 146 | 146 | 367,000 |
2013/11/27 | 147 | 147 | 146 | 147 | 214,000 |
2013/11/26 | 147 | 148 | 146 | 147 | 446,000 |
2013/11/25 | 148 | 148 | 146 | 148 | 566,000 |
2013/11/22 | 148 | 149 | 146 | 148 | 562,000 |
2013/11/21 | 147 | 148 | 146 | 148 | 335,000 |
2013/11/20 | 148 | 148 | 146 | 148 | 333,000 |
2013/11/19 | 148 | 149 | 147 | 148 | 445,000 |
2013/11/18 | 147 | 149 | 146 | 148 | 883,000 |
2013/11/15 | 146 | 147 | 144 | 147 | 1,070,000 |
2013/11/14 | 147 | 148 | 142 | 146 | 2,300,000 |
2013/11/13 | 150 | 153 | 143 | 147 | 5,217,000 |
2013/11/12 | 161 | 167 | 160 | 167 | 708,000 |
2013/11/11 | 164 | 165 | 159 | 162 | 479,000 |
2013/11/08 | 165 | 166 | 161 | 162 | 512,000 |
2013/11/07 | 167 | 171 | 165 | 167 | 497,000 |
2013/11/06 | 163 | 167 | 162 | 166 | 471,000 |
2013/11/05 | 167 | 167 | 162 | 163 | 312,000 |
2013/11/01 | 166 | 168 | 160 | 163 | 791,000 |
2013/10/31 | 172 | 172 | 165 | 165 | 1,021,000 |
2013/10/30 | 164 | 175 | 162 | 174 | 2,753,000 |
2013/10/29 | 164 | 165 | 162 | 163 | 537,000 |
2013/10/28 | 166 | 167 | 163 | 164 | 310,000 |
2013/10/25 | 166 | 167 | 165 | 165 | 421,000 |
2013/10/24 | 161 | 166 | 161 | 165 | 372,000 |
2013/10/23 | 165 | 166 | 161 | 162 | 495,000 |
2013/10/22 | 165 | 167 | 163 | 164 | 511,000 |
2013/10/21 | 162 | 165 | 161 | 165 | 551,000 |
2013/10/18 | 160 | 161 | 159 | 161 | 239,000 |
2013/10/17 | 160 | 163 | 159 | 160 | 436,000 |
2013/10/16 | 160 | 160 | 158 | 158 | 261,000 |
2013/10/15 | 162 | 163 | 159 | 161 | 215,000 |
2013/10/11 | 161 | 163 | 160 | 162 | 573,000 |
2013/10/10 | 160 | 160 | 157 | 159 | 469,000 |
2013/10/09 | 151 | 158 | 150 | 157 | 633,000 |
2013/10/08 | 148 | 155 | 147 | 153 | 796,000 |
2013/10/07 | 160 | 162 | 147 | 149 | 1,738,000 |
2013/10/04 | 163 | 164 | 159 | 161 | 851,000 |
2013/10/03 | 165 | 167 | 160 | 165 | 1,116,000 |
2013/10/02 | 171 | 174 | 167 | 168 | 970,000 |
2013/10/01 | 175 | 178 | 171 | 172 | 936,000 |
2013/09/30 | 170 | 178 | 168 | 175 | 1,458,000 |
2013/09/27 | 175 | 179 | 173 | 174 | 1,068,000 |
2013/09/26 | 168 | 175 | 166 | 173 | 894,000 |
2013/09/25 | 176 | 178 | 168 | 170 | 1,646,000 |
2013/09/24 | 168 | 181 | 167 | 179 | 1,612,000 |
2013/09/20 | 174 | 174 | 166 | 170 | 1,123,000 |
2013/09/19 | 176 | 181 | 169 | 174 | 2,369,000 |
2013/09/18 | 186 | 192 | 169 | 172 | 5,127,000 |
2013/09/17 | 172 | 180 | 172 | 179 | 2,252,000 |
2013/09/13 | 169 | 173 | 166 | 168 | 1,509,000 |
2013/09/12 | 165 | 176 | 163 | 171 | 2,480,000 |
2013/09/11 | 182 | 184 | 168 | 170 | 4,834,000 |
2013/09/10 | 163 | 174 | 156 | 172 | 5,434,000 |
2013/09/09 | 150 | 165 | 146 | 165 | 3,360,000 |
2013/09/06 | 153 | 153 | 145 | 147 | 1,232,000 |
2013/09/05 | 157 | 157 | 146 | 152 | 2,854,000 |
2013/09/04 | 145 | 157 | 144 | 155 | 4,556,000 |
2013/09/03 | 148 | 149 | 144 | 146 | 1,386,000 |
2013/09/02 | 147 | 148 | 143 | 146 | 2,102,000 |
2013/08/30 | 136 | 146 | 136 | 146 | 3,250,000 |
2013/08/29 | 135 | 137 | 134 | 136 | 491,000 |
2013/08/28 | 132 | 136 | 131 | 134 | 520,000 |
2013/08/27 | 134 | 139 | 133 | 136 | 951,000 |
2013/08/26 | 136 | 136 | 133 | 134 | 388,000 |
2013/08/23 | 132 | 136 | 131 | 136 | 642,000 |
2013/08/22 | 129 | 132 | 129 | 131 | 363,000 |
2013/08/21 | 133 | 133 | 128 | 130 | 464,000 |
2013/08/20 | 134 | 137 | 132 | 132 | 387,000 |
2013/08/19 | 135 | 135 | 132 | 135 | 413,000 |
2013/08/16 | 134 | 137 | 133 | 136 | 437,000 |
2013/08/15 | 135 | 136 | 134 | 135 | 301,000 |
2013/08/14 | 135 | 136 | 132 | 136 | 625,000 |
2013/08/13 | 131 | 138 | 128 | 137 | 1,162,000 |
2013/08/12 | 135 | 136 | 131 | 131 | 838,000 |
2013/08/09 | 135 | 136 | 134 | 135 | 476,000 |
2013/08/08 | 135 | 137 | 133 | 135 | 959,000 |
2013/08/07 | 134 | 142 | 133 | 136 | 2,702,000 |
2013/08/06 | 131 | 135 | 131 | 134 | 769,000 |
2013/08/05 | 130 | 132 | 128 | 132 | 601,000 |
2013/08/02 | 125 | 128 | 125 | 128 | 692,000 |
2013/08/01 | 121 | 125 | 121 | 125 | 646,000 |
2013/07/31 | 121 | 124 | 120 | 121 | 814,000 |
2013/07/30 | 123 | 125 | 119 | 123 | 2,476,000 |
2013/07/29 | 128 | 128 | 124 | 125 | 1,019,000 |
2013/07/26 | 131 | 132 | 128 | 130 | 657,000 |
2013/07/25 | 135 | 135 | 132 | 132 | 321,000 |
2013/07/24 | 135 | 136 | 132 | 135 | 553,000 |
2013/07/23 | 133 | 136 | 133 | 136 | 428,000 |
2013/07/22 | 135 | 136 | 131 | 135 | 655,000 |
2013/07/19 | 138 | 139 | 133 | 134 | 1,558,000 |
2013/07/18 | 140 | 141 | 137 | 138 | 1,633,000 |
2013/07/17 | 142 | 143 | 140 | 141 | 1,113,000 |
2013/07/16 | 144 | 144 | 141 | 141 | 889,000 |
2013/07/12 | 144 | 145 | 141 | 142 | 1,105,000 |
2013/07/11 | 143 | 146 | 141 | 144 | 1,879,000 |
2013/07/10 | 144 | 147 | 141 | 142 | 2,201,000 |
2013/07/09 | 144 | 144 | 139 | 143 | 1,305,000 |
2013/07/08 | 146 | 148 | 140 | 140 | 2,794,000 |
2013/07/05 | 137 | 152 | 137 | 147 | 8,983,000 |
2013/07/04 | 136 | 137 | 134 | 134 | 861,000 |
2013/07/03 | 135 | 137 | 133 | 137 | 1,340,000 |
2013/07/02 | 133 | 140 | 131 | 138 | 4,687,000 |
2013/07/01 | 131 | 133 | 125 | 131 | 2,515,000 |
2013/06/28 | 130 | 133 | 128 | 129 | 2,127,000 |
2013/06/27 | 128 | 132 | 121 | 131 | 3,763,000 |
2013/06/26 | 135 | 139 | 124 | 126 | 6,284,000 |
2013/06/25 | 145 | 147 | 130 | 134 | 12,004,000 |
2013/06/24 | 156 | 175 | 143 | 144 | 39,442,000 |
2013/06/21 | 143 | 150 | 138 | 148 | 9,537,000 |
2013/06/20 | 135 | 151 | 133 | 148 | 9,539,000 |
2013/06/19 | 140 | 144 | 130 | 133 | 2,651,000 |
2013/06/18 | 136 | 141 | 132 | 139 | 3,628,000 |
2013/06/17 | 118 | 143 | 118 | 136 | 8,211,000 |
2013/06/14 | 117 | 129 | 117 | 119 | 2,932,000 |
2013/06/13 | 115 | 120 | 112 | 114 | 584,000 |
2013/06/12 | 114 | 118 | 111 | 117 | 393,000 |
2013/06/11 | 117 | 118 | 112 | 114 | 664,000 |
2013/06/10 | 115 | 120 | 114 | 117 | 495,000 |
2013/06/07 | 114 | 114 | 106 | 109 | 1,348,000 |
2013/06/06 | 126 | 127 | 113 | 114 | 1,703,000 |
2013/06/05 | 125 | 139 | 124 | 129 | 2,051,000 |
2013/06/04 | 124 | 125 | 119 | 125 | 568,000 |
2013/06/03 | 125 | 125 | 122 | 123 | 512,000 |
2013/05/31 | 125 | 127 | 124 | 127 | 265,000 |
2013/05/30 | 128 | 128 | 122 | 124 | 812,000 |
2013/05/29 | 129 | 133 | 128 | 130 | 482,000 |
2013/05/28 | 130 | 133 | 126 | 126 | 647,000 |
2013/05/27 | 131 | 134 | 130 | 132 | 507,000 |
2013/05/24 | 135 | 139 | 131 | 134 | 799,000 |
2013/05/23 | 145 | 146 | 135 | 135 | 994,000 |
2013/05/22 | 153 | 154 | 146 | 146 | 966,000 |
2013/05/21 | 147 | 152 | 146 | 152 | 1,709,000 |
2013/05/20 | 140 | 147 | 139 | 146 | 1,267,000 |
2013/05/17 | 130 | 136 | 130 | 136 | 666,000 |
2013/05/16 | 137 | 139 | 128 | 132 | 1,816,000 |
2013/05/15 | 128 | 140 | 124 | 137 | 3,238,000 |
2013/05/14 | 129 | 129 | 126 | 128 | 628,000 |
2013/05/13 | 126 | 129 | 125 | 129 | 750,000 |
2013/05/10 | 126 | 126 | 124 | 124 | 421,000 |
2013/05/09 | 126 | 127 | 123 | 123 | 289,000 |
2013/05/08 | 126 | 128 | 125 | 125 | 419,000 |
2013/05/07 | 125 | 125 | 123 | 125 | 285,000 |
2013/05/02 | 122 | 123 | 122 | 122 | 91,000 |
2013/05/01 | 124 | 124 | 122 | 123 | 233,000 |
2013/04/30 | 123 | 126 | 121 | 122 | 348,000 |
2013/04/26 | 126 | 127 | 122 | 123 | 415,000 |
2013/04/25 | 124 | 128 | 124 | 126 | 725,000 |
2013/04/24 | 123 | 125 | 121 | 124 | 479,000 |
2013/04/23 | 120 | 122 | 120 | 121 | 268,000 |
2013/04/22 | 120 | 121 | 119 | 119 | 404,000 |
2013/04/19 | 121 | 122 | 118 | 119 | 215,000 |
2013/04/18 | 121 | 122 | 120 | 120 | 170,000 |
2013/04/17 | 120 | 122 | 119 | 122 | 100,000 |
2013/04/16 | 119 | 120 | 118 | 118 | 261,000 |
2013/04/15 | 121 | 122 | 120 | 120 | 66,000 |
2013/04/12 | 123 | 123 | 120 | 121 | 267,000 |
2013/04/11 | 124 | 127 | 121 | 122 | 842,000 |
2013/04/10 | 118 | 122 | 117 | 122 | 461,000 |
2013/04/09 | 119 | 120 | 118 | 118 | 191,000 |
2013/04/08 | 120 | 121 | 117 | 120 | 370,000 |
2013/04/05 | 116 | 120 | 116 | 119 | 415,000 |
2013/04/04 | 112 | 115 | 111 | 115 | 248,000 |
2013/04/03 | 113 | 114 | 112 | 114 | 207,000 |
2013/04/02 | 114 | 114 | 111 | 112 | 244,000 |
2013/04/01 | 115 | 115 | 113 | 114 | 178,000 |
2013/03/29 | 116 | 117 | 115 | 115 | 247,000 |
2013/03/28 | 120 | 120 | 115 | 118 | 236,000 |
2013/03/27 | 118 | 121 | 117 | 120 | 119,000 |
2013/03/26 | 119 | 119 | 116 | 118 | 466,000 |
2013/03/25 | 122 | 122 | 119 | 120 | 268,000 |
2013/03/22 | 123 | 123 | 121 | 121 | 166,000 |
2013/03/21 | 125 | 126 | 123 | 123 | 463,000 |
2013/03/19 | 125 | 126 | 123 | 124 | 412,000 |
2013/03/18 | 124 | 126 | 123 | 125 | 316,000 |
2013/03/15 | 124 | 128 | 123 | 126 | 386,000 |
2013/03/14 | 126 | 127 | 119 | 123 | 460,000 |
2013/03/13 | 122 | 125 | 122 | 124 | 236,000 |
2013/03/12 | 130 | 131 | 123 | 123 | 447,000 |
2013/03/11 | 125 | 135 | 124 | 128 | 971,000 |
2013/03/08 | 126 | 127 | 124 | 124 | 540,000 |
2013/03/07 | 120 | 125 | 120 | 125 | 548,000 |
2013/03/06 | 120 | 121 | 119 | 120 | 176,000 |
2013/03/05 | 120 | 122 | 120 | 121 | 130,000 |
2013/03/04 | 120 | 123 | 119 | 119 | 280,000 |
2013/03/01 | 119 | 120 | 119 | 119 | 104,000 |
2013/02/28 | 119 | 120 | 117 | 120 | 267,000 |
2013/02/27 | 120 | 120 | 117 | 119 | 215,000 |
2013/02/26 | 117 | 120 | 117 | 118 | 177,000 |
2013/02/25 | 120 | 121 | 119 | 121 | 236,000 |
2013/02/22 | 120 | 121 | 117 | 118 | 307,000 |
2013/02/21 | 118 | 122 | 118 | 121 | 256,000 |
2013/02/20 | 118 | 120 | 117 | 120 | 282,000 |
2013/02/19 | 116 | 118 | 116 | 118 | 189,000 |
2013/02/18 | 111 | 114 | 111 | 114 | 199,000 |
2013/02/15 | 113 | 113 | 108 | 111 | 617,000 |
2013/02/14 | 115 | 115 | 111 | 113 | 376,000 |
2013/02/13 | 119 | 119 | 115 | 116 | 908,000 |
2013/02/12 | 130 | 131 | 128 | 129 | 245,000 |
2013/02/08 | 131 | 132 | 130 | 130 | 224,000 |
2013/02/07 | 133 | 134 | 131 | 132 | 348,000 |
2013/02/06 | 134 | 135 | 132 | 133 | 445,000 |
2013/02/05 | 134 | 135 | 132 | 133 | 290,000 |
2013/02/04 | 133 | 135 | 132 | 134 | 289,000 |
2013/02/01 | 136 | 136 | 132 | 133 | 384,000 |
2013/01/31 | 135 | 136 | 133 | 136 | 686,000 |
2013/01/30 | 133 | 134 | 132 | 132 | 359,000 |
2013/01/29 | 136 | 137 | 133 | 134 | 666,000 |
2013/01/28 | 136 | 141 | 135 | 136 | 1,993,000 |
2013/01/25 | 127 | 139 | 126 | 132 | 1,433,000 |
2013/01/24 | 124 | 126 | 123 | 125 | 316,000 |
2013/01/23 | 130 | 131 | 125 | 126 | 479,000 |
2013/01/22 | 139 | 144 | 130 | 131 | 2,256,000 |
2013/01/21 | 125 | 130 | 122 | 129 | 802,000 |
2013/01/18 | 123 | 125 | 122 | 125 | 243,000 |
2013/01/17 | 121 | 125 | 118 | 119 | 537,000 |
2013/01/16 | 126 | 126 | 120 | 121 | 527,000 |
2013/01/15 | 128 | 129 | 125 | 127 | 612,000 |
2013/01/11 | 130 | 130 | 124 | 125 | 553,000 |
2013/01/10 | 125 | 129 | 124 | 128 | 475,000 |
2013/01/09 | 124 | 128 | 122 | 124 | 429,000 |
2013/01/08 | 130 | 131 | 124 | 126 | 523,000 |
2013/01/07 | 124 | 137 | 122 | 129 | 1,466,000 |
2013/01/04 | 124 | 124 | 120 | 122 | 355,000 |