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 |
---|---|---|---|---|---|
2014/12/30 | 329 | 337 | 316 | 321 | 9,066,000 |
2014/12/29 | 316 | 331 | 312 | 329 | 12,430,000 |
2014/12/26 | 297 | 311 | 294 | 310 | 4,932,000 |
2014/12/25 | 306 | 315 | 285 | 296 | 12,121,000 |
2014/12/24 | 279 | 311 | 277 | 305 | 14,869,000 |
2014/12/22 | 287 | 289 | 274 | 278 | 1,816,000 |
2014/12/19 | 290 | 291 | 281 | 284 | 2,288,000 |
2014/12/18 | 282 | 285 | 278 | 285 | 2,002,000 |
2014/12/17 | 272 | 284 | 271 | 274 | 1,918,000 |
2014/12/16 | 276 | 277 | 268 | 271 | 2,666,000 |
2014/12/15 | 278 | 286 | 278 | 278 | 2,012,000 |
2014/12/12 | 279 | 291 | 276 | 286 | 3,991,000 |
2014/12/11 | 265 | 285 | 265 | 283 | 3,428,000 |
2014/12/10 | 277 | 280 | 271 | 274 | 3,379,000 |
2014/12/09 | 290 | 296 | 283 | 285 | 3,647,000 |
2014/12/08 | 298 | 299 | 284 | 289 | 4,526,000 |
2014/12/05 | 283 | 297 | 280 | 296 | 5,757,000 |
2014/12/04 | 277 | 313 | 271 | 289 | 19,714,000 |
2014/12/03 | 312 | 319 | 262 | 280 | 21,614,000 |
2014/12/02 | 286 | 323 | 281 | 316 | 20,972,000 |
2014/12/01 | 291 | 296 | 273 | 286 | 13,098,000 |
2014/11/28 | 251 | 268 | 251 | 268 | 6,328,000 |
2014/11/27 | 243 | 254 | 239 | 249 | 4,012,000 |
2014/11/26 | 234 | 246 | 232 | 246 | 4,139,000 |
2014/11/25 | 234 | 264 | 230 | 240 | 15,276,000 |
2014/11/21 | 218 | 235 | 218 | 230 | 8,461,000 |
2014/11/20 | 208 | 212 | 205 | 210 | 2,641,000 |
2014/11/19 | 201 | 206 | 197 | 205 | 3,009,000 |
2014/11/18 | 193 | 202 | 192 | 202 | 3,920,000 |
2014/11/17 | 194 | 197 | 189 | 193 | 5,993,000 |
2014/11/14 | 179 | 191 | 178 | 187 | 4,038,000 |
2014/11/13 | 175 | 179 | 174 | 178 | 1,454,000 |
2014/11/12 | 178 | 181 | 174 | 176 | 6,083,000 |
2014/11/11 | 165 | 169 | 165 | 168 | 784,000 |
2014/11/10 | 165 | 166 | 163 | 165 | 547,000 |
2014/11/07 | 166 | 167 | 165 | 167 | 633,000 |
2014/11/06 | 167 | 169 | 164 | 166 | 1,655,000 |
2014/11/05 | 164 | 167 | 163 | 167 | 978,000 |
2014/11/04 | 165 | 166 | 162 | 163 | 987,000 |
2014/10/31 | 159 | 163 | 158 | 163 | 1,063,000 |
2014/10/30 | 156 | 159 | 156 | 158 | 348,000 |
2014/10/29 | 158 | 160 | 157 | 157 | 882,000 |
2014/10/28 | 157 | 158 | 156 | 158 | 297,000 |
2014/10/27 | 159 | 159 | 157 | 158 | 357,000 |
2014/10/24 | 161 | 161 | 157 | 158 | 667,000 |
2014/10/23 | 159 | 164 | 158 | 159 | 2,759,000 |
2014/10/22 | 157 | 160 | 155 | 159 | 1,128,000 |
2014/10/21 | 156 | 161 | 150 | 153 | 2,074,000 |
2014/10/20 | 159 | 159 | 154 | 156 | 1,069,000 |
2014/10/17 | 158 | 162 | 153 | 155 | 3,461,000 |
2014/10/16 | 162 | 166 | 156 | 160 | 8,353,000 |
2014/10/15 | 173 | 180 | 160 | 164 | 42,115,000 |
2014/10/14 | 142 | 144 | 140 | 141 | 342,000 |
2014/10/10 | 142 | 145 | 142 | 145 | 411,000 |
2014/10/09 | 153 | 153 | 147 | 149 | 300,000 |
2014/10/08 | 150 | 153 | 150 | 151 | 394,000 |
2014/10/07 | 157 | 157 | 154 | 154 | 206,000 |
2014/10/06 | 156 | 157 | 154 | 157 | 213,000 |
2014/10/03 | 153 | 154 | 152 | 153 | 173,000 |
2014/10/02 | 155 | 155 | 152 | 152 | 415,000 |
2014/10/01 | 158 | 159 | 157 | 158 | 174,000 |
2014/09/30 | 159 | 159 | 157 | 158 | 205,000 |
2014/09/29 | 159 | 159 | 157 | 159 | 174,000 |
2014/09/26 | 157 | 159 | 156 | 159 | 333,000 |
2014/09/25 | 159 | 160 | 158 | 160 | 251,000 |
2014/09/24 | 158 | 160 | 157 | 158 | 289,000 |
2014/09/22 | 160 | 161 | 159 | 160 | 291,000 |
2014/09/19 | 159 | 161 | 158 | 161 | 410,000 |
2014/09/18 | 158 | 159 | 156 | 159 | 284,000 |
2014/09/17 | 161 | 162 | 156 | 157 | 825,000 |
2014/09/16 | 162 | 162 | 160 | 161 | 230,000 |
2014/09/12 | 161 | 161 | 159 | 160 | 429,000 |
2014/09/11 | 161 | 162 | 159 | 161 | 381,000 |
2014/09/10 | 162 | 163 | 160 | 161 | 487,000 |
2014/09/09 | 163 | 166 | 162 | 162 | 891,000 |
2014/09/08 | 161 | 164 | 160 | 163 | 1,160,000 |
2014/09/05 | 158 | 161 | 157 | 161 | 1,167,000 |
2014/09/04 | 157 | 158 | 155 | 158 | 252,000 |
2014/09/03 | 161 | 161 | 156 | 156 | 551,000 |
2014/09/02 | 162 | 164 | 159 | 159 | 847,000 |
2014/09/01 | 157 | 163 | 157 | 162 | 1,255,000 |
2014/08/29 | 155 | 158 | 154 | 156 | 615,000 |
2014/08/28 | 151 | 157 | 151 | 154 | 857,000 |
2014/08/27 | 152 | 154 | 149 | 152 | 414,000 |
2014/08/26 | 153 | 154 | 151 | 152 | 362,000 |
2014/08/25 | 151 | 154 | 151 | 152 | 230,000 |
2014/08/22 | 155 | 155 | 151 | 151 | 311,000 |
2014/08/21 | 154 | 155 | 153 | 155 | 325,000 |
2014/08/20 | 155 | 155 | 154 | 154 | 255,000 |
2014/08/19 | 153 | 156 | 153 | 155 | 452,000 |
2014/08/18 | 151 | 157 | 151 | 154 | 1,401,000 |
2014/08/15 | 150 | 151 | 150 | 151 | 164,000 |
2014/08/14 | 149 | 152 | 149 | 150 | 430,000 |
2014/08/13 | 149 | 149 | 147 | 149 | 227,000 |
2014/08/12 | 147 | 148 | 146 | 146 | 157,000 |
2014/08/11 | 144 | 147 | 144 | 146 | 198,000 |
2014/08/08 | 146 | 146 | 141 | 142 | 461,000 |
2014/08/07 | 148 | 148 | 147 | 148 | 230,000 |
2014/08/06 | 149 | 150 | 146 | 148 | 738,000 |
2014/08/05 | 148 | 150 | 146 | 147 | 273,000 |
2014/08/04 | 147 | 148 | 146 | 148 | 157,000 |
2014/08/01 | 145 | 149 | 145 | 146 | 363,000 |
2014/07/31 | 149 | 150 | 149 | 149 | 300,000 |
2014/07/30 | 152 | 152 | 148 | 148 | 249,000 |
2014/07/29 | 152 | 152 | 149 | 151 | 290,000 |
2014/07/28 | 148 | 151 | 148 | 150 | 416,000 |
2014/07/25 | 150 | 151 | 147 | 147 | 535,000 |
2014/07/24 | 149 | 157 | 147 | 150 | 1,805,000 |
2014/07/23 | 151 | 151 | 148 | 148 | 220,000 |
2014/07/22 | 153 | 153 | 149 | 151 | 687,000 |
2014/07/18 | 146 | 150 | 145 | 150 | 539,000 |
2014/07/17 | 145 | 152 | 143 | 150 | 1,267,000 |
2014/07/16 | 150 | 151 | 142 | 143 | 885,000 |
2014/07/15 | 148 | 152 | 142 | 149 | 2,174,000 |
2014/07/14 | 140 | 148 | 139 | 148 | 821,000 |
2014/07/11 | 139 | 141 | 138 | 140 | 217,000 |
2014/07/10 | 143 | 144 | 140 | 140 | 161,000 |
2014/07/09 | 145 | 146 | 141 | 143 | 330,000 |
2014/07/08 | 146 | 147 | 145 | 146 | 328,000 |
2014/07/07 | 146 | 147 | 145 | 147 | 274,000 |
2014/07/04 | 145 | 146 | 144 | 144 | 215,000 |
2014/07/03 | 144 | 145 | 143 | 144 | 257,000 |
2014/07/02 | 143 | 144 | 142 | 144 | 170,000 |
2014/07/01 | 143 | 144 | 142 | 142 | 199,000 |
2014/06/30 | 141 | 144 | 139 | 143 | 353,000 |
2014/06/27 | 140 | 142 | 138 | 141 | 557,000 |
2014/06/26 | 138 | 141 | 138 | 139 | 268,000 |
2014/06/25 | 139 | 141 | 138 | 138 | 350,000 |
2014/06/24 | 138 | 139 | 137 | 138 | 186,000 |
2014/06/23 | 138 | 138 | 135 | 137 | 298,000 |
2014/06/20 | 139 | 139 | 136 | 138 | 204,000 |
2014/06/19 | 135 | 139 | 135 | 139 | 311,000 |
2014/06/18 | 135 | 136 | 135 | 136 | 250,000 |
2014/06/17 | 133 | 136 | 133 | 135 | 222,000 |
2014/06/16 | 135 | 135 | 131 | 132 | 384,000 |
2014/06/13 | 131 | 135 | 131 | 135 | 438,000 |
2014/06/12 | 134 | 136 | 132 | 133 | 443,000 |
2014/06/11 | 131 | 136 | 131 | 134 | 602,000 |
2014/06/10 | 133 | 133 | 130 | 130 | 194,000 |
2014/06/09 | 131 | 134 | 131 | 131 | 223,000 |
2014/06/06 | 131 | 132 | 130 | 130 | 325,000 |
2014/06/05 | 131 | 131 | 130 | 131 | 65,000 |
2014/06/04 | 131 | 131 | 130 | 131 | 92,000 |
2014/06/03 | 132 | 133 | 131 | 131 | 134,000 |
2014/06/02 | 133 | 133 | 130 | 131 | 203,000 |
2014/05/30 | 130 | 130 | 129 | 129 | 103,000 |
2014/05/29 | 128 | 130 | 128 | 129 | 218,000 |
2014/05/28 | 126 | 127 | 125 | 127 | 167,000 |
2014/05/27 | 125 | 126 | 125 | 126 | 67,000 |
2014/05/26 | 126 | 127 | 124 | 125 | 163,000 |
2014/05/23 | 126 | 126 | 124 | 124 | 139,000 |
2014/05/22 | 122 | 125 | 122 | 124 | 117,000 |
2014/05/21 | 122 | 123 | 121 | 122 | 150,000 |
2014/05/20 | 120 | 123 | 120 | 122 | 212,000 |
2014/05/19 | 125 | 125 | 120 | 121 | 259,000 |
2014/05/16 | 125 | 126 | 124 | 124 | 215,000 |
2014/05/15 | 127 | 127 | 125 | 126 | 131,000 |
2014/05/14 | 130 | 130 | 126 | 127 | 808,000 |
2014/05/13 | 133 | 134 | 131 | 132 | 225,000 |
2014/05/12 | 133 | 134 | 132 | 132 | 184,000 |
2014/05/09 | 131 | 133 | 131 | 131 | 149,000 |
2014/05/08 | 133 | 134 | 132 | 132 | 101,000 |
2014/05/07 | 134 | 134 | 131 | 131 | 183,000 |
2014/05/02 | 134 | 136 | 134 | 136 | 94,000 |
2014/05/01 | 133 | 136 | 133 | 136 | 132,000 |
2014/04/30 | 135 | 135 | 133 | 133 | 111,000 |
2014/04/28 | 135 | 135 | 134 | 135 | 39,000 |
2014/04/25 | 135 | 138 | 134 | 136 | 110,000 |
2014/04/24 | 136 | 137 | 135 | 135 | 112,000 |
2014/04/23 | 135 | 139 | 134 | 138 | 125,000 |
2014/04/22 | 138 | 138 | 134 | 134 | 118,000 |
2014/04/21 | 138 | 139 | 137 | 138 | 100,000 |
2014/04/18 | 138 | 138 | 136 | 137 | 99,000 |
2014/04/17 | 139 | 139 | 137 | 137 | 73,000 |
2014/04/16 | 134 | 137 | 134 | 137 | 107,000 |
2014/04/15 | 134 | 135 | 133 | 133 | 58,000 |
2014/04/14 | 133 | 135 | 133 | 133 | 79,000 |
2014/04/11 | 133 | 136 | 133 | 133 | 226,000 |
2014/04/10 | 139 | 140 | 136 | 136 | 144,000 |
2014/04/09 | 139 | 140 | 137 | 137 | 228,000 |
2014/04/08 | 142 | 142 | 140 | 140 | 132,000 |
2014/04/07 | 142 | 144 | 141 | 143 | 150,000 |
2014/04/04 | 145 | 146 | 143 | 145 | 179,000 |
2014/04/03 | 146 | 146 | 144 | 145 | 168,000 |
2014/04/02 | 145 | 147 | 144 | 145 | 216,000 |
2014/04/01 | 144 | 145 | 141 | 145 | 255,000 |
2014/03/31 | 143 | 144 | 142 | 144 | 222,000 |
2014/03/28 | 143 | 144 | 141 | 142 | 262,000 |
2014/03/27 | 142 | 143 | 138 | 143 | 261,000 |
2014/03/26 | 142 | 143 | 140 | 142 | 188,000 |
2014/03/25 | 142 | 144 | 141 | 142 | 297,000 |
2014/03/24 | 139 | 143 | 139 | 141 | 285,000 |
2014/03/20 | 143 | 143 | 135 | 137 | 398,000 |
2014/03/19 | 140 | 143 | 139 | 141 | 250,000 |
2014/03/18 | 139 | 141 | 139 | 140 | 240,000 |
2014/03/17 | 140 | 141 | 137 | 137 | 311,000 |
2014/03/14 | 142 | 144 | 141 | 141 | 528,000 |
2014/03/13 | 145 | 147 | 142 | 146 | 418,000 |
2014/03/12 | 147 | 148 | 146 | 146 | 250,000 |
2014/03/11 | 147 | 148 | 146 | 148 | 565,000 |
2014/03/10 | 145 | 147 | 144 | 145 | 478,000 |
2014/03/07 | 145 | 146 | 144 | 146 | 321,000 |
2014/03/06 | 141 | 145 | 140 | 145 | 364,000 |
2014/03/05 | 142 | 142 | 140 | 141 | 152,000 |
2014/03/04 | 137 | 140 | 135 | 140 | 230,000 |
2014/03/03 | 137 | 139 | 135 | 138 | 330,000 |
2014/02/28 | 145 | 145 | 139 | 142 | 382,000 |
2014/02/27 | 143 | 145 | 142 | 145 | 171,000 |
2014/02/26 | 144 | 146 | 142 | 144 | 310,000 |
2014/02/25 | 143 | 145 | 142 | 144 | 250,000 |
2014/02/24 | 142 | 145 | 140 | 144 | 406,000 |
2014/02/21 | 140 | 143 | 140 | 142 | 343,000 |
2014/02/20 | 140 | 140 | 138 | 140 | 252,000 |
2014/02/19 | 140 | 140 | 138 | 140 | 112,000 |
2014/02/18 | 138 | 140 | 138 | 139 | 303,000 |
2014/02/17 | 136 | 140 | 133 | 139 | 135,000 |
2014/02/14 | 138 | 140 | 132 | 136 | 399,000 |
2014/02/13 | 142 | 142 | 137 | 138 | 845,000 |
2014/02/12 | 134 | 138 | 133 | 137 | 354,000 |
2014/02/10 | 132 | 133 | 131 | 131 | 188,000 |
2014/02/07 | 129 | 132 | 129 | 130 | 382,000 |
2014/02/06 | 126 | 129 | 125 | 127 | 225,000 |
2014/02/05 | 126 | 127 | 123 | 124 | 504,000 |
2014/02/04 | 129 | 129 | 122 | 122 | 874,000 |
2014/02/03 | 136 | 136 | 133 | 134 | 472,000 |
2014/01/31 | 140 | 142 | 136 | 138 | 490,000 |
2014/01/30 | 140 | 141 | 139 | 140 | 246,000 |
2014/01/29 | 141 | 143 | 141 | 143 | 171,000 |
2014/01/28 | 140 | 142 | 139 | 139 | 463,000 |
2014/01/27 | 142 | 142 | 139 | 139 | 641,000 |
2014/01/24 | 145 | 146 | 145 | 145 | 435,000 |
2014/01/23 | 150 | 150 | 145 | 147 | 763,000 |
2014/01/22 | 150 | 151 | 148 | 149 | 1,036,000 |
2014/01/21 | 149 | 150 | 146 | 146 | 457,000 |
2014/01/20 | 150 | 150 | 148 | 149 | 557,000 |
2014/01/17 | 145 | 148 | 145 | 147 | 338,000 |
2014/01/16 | 146 | 148 | 145 | 145 | 483,000 |
2014/01/15 | 145 | 147 | 144 | 146 | 495,000 |
2014/01/14 | 146 | 146 | 143 | 144 | 696,000 |
2014/01/10 | 148 | 149 | 147 | 147 | 520,000 |
2014/01/09 | 151 | 152 | 148 | 148 | 903,000 |
2014/01/08 | 147 | 153 | 147 | 152 | 2,151,000 |
2014/01/07 | 147 | 148 | 144 | 145 | 645,000 |
2014/01/06 | 144 | 147 | 142 | 147 | 693,000 |