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 |
|---|---|---|---|---|---|
| 2015/12/30 | 266 | 269 | 265 | 267 | 232,000 |
| 2015/12/29 | 269 | 270 | 264 | 268 | 367,000 |
| 2015/12/28 | 262 | 271 | 262 | 271 | 316,000 |
| 2015/12/25 | 267 | 268 | 261 | 262 | 450,000 |
| 2015/12/24 | 275 | 275 | 267 | 267 | 483,000 |
| 2015/12/22 | 273 | 274 | 269 | 271 | 393,000 |
| 2015/12/21 | 279 | 279 | 271 | 274 | 433,000 |
| 2015/12/18 | 283 | 284 | 276 | 279 | 430,000 |
| 2015/12/17 | 285 | 287 | 281 | 283 | 444,000 |
| 2015/12/16 | 281 | 283 | 277 | 283 | 435,000 |
| 2015/12/15 | 286 | 286 | 275 | 275 | 439,000 |
| 2015/12/14 | 276 | 286 | 274 | 285 | 459,000 |
| 2015/12/11 | 277 | 284 | 277 | 283 | 465,000 |
| 2015/12/10 | 283 | 284 | 278 | 278 | 457,000 |
| 2015/12/09 | 286 | 292 | 283 | 284 | 614,000 |
| 2015/12/08 | 292 | 294 | 285 | 285 | 775,000 |
| 2015/12/07 | 285 | 294 | 284 | 292 | 1,507,000 |
| 2015/12/04 | 277 | 281 | 277 | 279 | 329,000 |
| 2015/12/03 | 283 | 283 | 279 | 281 | 599,000 |
| 2015/12/02 | 280 | 285 | 275 | 281 | 918,000 |
| 2015/12/01 | 263 | 280 | 263 | 280 | 841,000 |
| 2015/11/30 | 265 | 267 | 263 | 264 | 280,000 |
| 2015/11/27 | 269 | 270 | 265 | 265 | 478,000 |
| 2015/11/26 | 270 | 271 | 268 | 269 | 285,000 |
| 2015/11/25 | 274 | 274 | 268 | 269 | 344,000 |
| 2015/11/24 | 271 | 275 | 270 | 274 | 421,000 |
| 2015/11/20 | 272 | 272 | 268 | 270 | 684,000 |
| 2015/11/19 | 271 | 275 | 271 | 274 | 635,000 |
| 2015/11/18 | 276 | 276 | 268 | 269 | 543,000 |
| 2015/11/17 | 274 | 277 | 273 | 275 | 346,000 |
| 2015/11/16 | 268 | 274 | 267 | 271 | 404,000 |
| 2015/11/13 | 283 | 283 | 274 | 277 | 943,000 |
| 2015/11/12 | 285 | 287 | 284 | 286 | 959,000 |
| 2015/11/11 | 283 | 285 | 279 | 284 | 1,856,000 |
| 2015/11/10 | 275 | 280 | 274 | 275 | 634,000 |
| 2015/11/09 | 267 | 280 | 267 | 279 | 990,000 |
| 2015/11/06 | 260 | 268 | 255 | 266 | 976,000 |
| 2015/11/05 | 272 | 272 | 267 | 269 | 606,000 |
| 2015/11/04 | 278 | 279 | 271 | 274 | 508,000 |
| 2015/11/02 | 278 | 281 | 276 | 280 | 339,000 |
| 2015/10/30 | 279 | 282 | 276 | 278 | 656,000 |
| 2015/10/29 | 270 | 283 | 269 | 282 | 867,000 |
| 2015/10/28 | 267 | 270 | 264 | 270 | 283,000 |
| 2015/10/27 | 266 | 270 | 266 | 266 | 260,000 |
| 2015/10/26 | 266 | 266 | 264 | 266 | 238,000 |
| 2015/10/23 | 266 | 266 | 261 | 262 | 299,000 |
| 2015/10/22 | 261 | 263 | 260 | 261 | 172,000 |
| 2015/10/21 | 258 | 264 | 257 | 263 | 326,000 |
| 2015/10/20 | 272 | 272 | 254 | 258 | 980,000 |
| 2015/10/19 | 264 | 271 | 263 | 269 | 342,000 |
| 2015/10/16 | 269 | 270 | 263 | 264 | 388,000 |
| 2015/10/15 | 264 | 269 | 264 | 267 | 204,000 |
| 2015/10/14 | 272 | 272 | 265 | 265 | 276,000 |
| 2015/10/13 | 271 | 274 | 271 | 273 | 276,000 |
| 2015/10/09 | 264 | 272 | 264 | 271 | 351,000 |
| 2015/10/08 | 271 | 272 | 263 | 265 | 345,000 |
| 2015/10/07 | 268 | 273 | 266 | 270 | 273,000 |
| 2015/10/06 | 275 | 278 | 267 | 268 | 571,000 |
| 2015/10/05 | 265 | 275 | 264 | 274 | 562,000 |
| 2015/10/02 | 254 | 262 | 254 | 262 | 331,000 |
| 2015/10/01 | 254 | 259 | 251 | 257 | 490,000 |
| 2015/09/30 | 251 | 256 | 250 | 253 | 464,000 |
| 2015/09/29 | 265 | 265 | 246 | 249 | 1,059,000 |
| 2015/09/28 | 264 | 276 | 262 | 272 | 616,000 |
| 2015/09/25 | 266 | 268 | 258 | 265 | 673,000 |
| 2015/09/24 | 271 | 271 | 264 | 264 | 628,000 |
| 2015/09/18 | 276 | 276 | 270 | 271 | 414,000 |
| 2015/09/17 | 272 | 278 | 270 | 277 | 378,000 |
| 2015/09/16 | 278 | 278 | 269 | 270 | 440,000 |
| 2015/09/15 | 275 | 279 | 272 | 273 | 609,000 |
| 2015/09/14 | 287 | 288 | 273 | 273 | 694,000 |
| 2015/09/11 | 280 | 287 | 277 | 285 | 636,000 |
| 2015/09/10 | 276 | 282 | 269 | 281 | 790,000 |
| 2015/09/09 | 278 | 282 | 273 | 282 | 1,102,000 |
| 2015/09/08 | 274 | 277 | 269 | 269 | 945,000 |
| 2015/09/07 | 277 | 284 | 269 | 274 | 1,221,000 |
| 2015/09/04 | 292 | 295 | 269 | 276 | 2,103,000 |
| 2015/09/03 | 303 | 306 | 293 | 294 | 1,042,000 |
| 2015/09/02 | 293 | 305 | 288 | 297 | 1,870,000 |
| 2015/09/01 | 314 | 325 | 299 | 301 | 4,128,000 |
| 2015/08/31 | 305 | 317 | 300 | 317 | 2,729,000 |
| 2015/08/28 | 296 | 309 | 295 | 301 | 1,921,000 |
| 2015/08/27 | 286 | 291 | 282 | 289 | 1,555,000 |
| 2015/08/26 | 285 | 285 | 275 | 283 | 1,728,000 |
| 2015/08/25 | 268 | 292 | 261 | 266 | 3,237,000 |
| 2015/08/24 | 294 | 301 | 275 | 276 | 3,370,000 |
| 2015/08/21 | 289 | 307 | 286 | 302 | 2,990,000 |
| 2015/08/20 | 302 | 308 | 295 | 297 | 1,530,000 |
| 2015/08/19 | 308 | 313 | 303 | 305 | 1,656,000 |
| 2015/08/18 | 316 | 319 | 310 | 312 | 2,801,000 |
| 2015/08/17 | 301 | 314 | 298 | 313 | 2,330,000 |
| 2015/08/14 | 306 | 312 | 300 | 303 | 4,706,000 |
| 2015/08/13 | 289 | 301 | 289 | 299 | 1,891,000 |
| 2015/08/12 | 303 | 303 | 289 | 292 | 2,540,000 |
| 2015/08/11 | 299 | 302 | 290 | 300 | 4,046,000 |
| 2015/08/10 | 293 | 303 | 289 | 302 | 7,742,000 |
| 2015/08/07 | 282 | 296 | 280 | 289 | 9,094,000 |
| 2015/08/06 | 280 | 289 | 268 | 282 | 12,935,000 |
| 2015/08/05 | 280 | 293 | 262 | 282 | 32,279,000 |
| 2015/08/04 | 216 | 216 | 211 | 216 | 272,000 |
| 2015/08/03 | 217 | 217 | 212 | 216 | 453,000 |
| 2015/07/31 | 216 | 217 | 215 | 216 | 301,000 |
| 2015/07/30 | 217 | 221 | 217 | 219 | 293,000 |
| 2015/07/29 | 220 | 220 | 215 | 217 | 319,000 |
| 2015/07/28 | 218 | 222 | 216 | 220 | 411,000 |
| 2015/07/27 | 226 | 228 | 223 | 223 | 319,000 |
| 2015/07/24 | 227 | 231 | 226 | 230 | 736,000 |
| 2015/07/23 | 239 | 240 | 233 | 235 | 380,000 |
| 2015/07/22 | 240 | 241 | 237 | 239 | 442,000 |
| 2015/07/21 | 229 | 243 | 225 | 242 | 1,250,000 |
| 2015/07/17 | 222 | 226 | 220 | 226 | 404,000 |
| 2015/07/16 | 218 | 226 | 217 | 225 | 598,000 |
| 2015/07/15 | 222 | 222 | 219 | 220 | 289,000 |
| 2015/07/14 | 221 | 224 | 219 | 222 | 365,000 |
| 2015/07/13 | 213 | 221 | 213 | 218 | 308,000 |
| 2015/07/10 | 212 | 215 | 210 | 213 | 373,000 |
| 2015/07/09 | 207 | 215 | 202 | 212 | 983,000 |
| 2015/07/08 | 229 | 230 | 218 | 218 | 818,000 |
| 2015/07/07 | 229 | 231 | 229 | 231 | 506,000 |
| 2015/07/06 | 230 | 233 | 228 | 229 | 580,000 |
| 2015/07/03 | 235 | 236 | 233 | 234 | 388,000 |
| 2015/07/02 | 239 | 241 | 236 | 237 | 397,000 |
| 2015/07/01 | 234 | 236 | 233 | 235 | 371,000 |
| 2015/06/30 | 234 | 235 | 233 | 235 | 318,000 |
| 2015/06/29 | 237 | 240 | 232 | 236 | 681,000 |
| 2015/06/26 | 255 | 255 | 248 | 248 | 357,000 |
| 2015/06/25 | 250 | 256 | 248 | 254 | 684,000 |
| 2015/06/24 | 248 | 249 | 245 | 248 | 524,000 |
| 2015/06/23 | 246 | 248 | 245 | 248 | 424,000 |
| 2015/06/22 | 248 | 248 | 245 | 246 | 239,000 |
| 2015/06/19 | 247 | 248 | 245 | 247 | 348,000 |
| 2015/06/18 | 253 | 253 | 246 | 246 | 434,000 |
| 2015/06/17 | 253 | 254 | 251 | 254 | 310,000 |
| 2015/06/16 | 255 | 256 | 252 | 253 | 366,000 |
| 2015/06/15 | 256 | 258 | 252 | 258 | 465,000 |
| 2015/06/12 | 258 | 259 | 255 | 256 | 427,000 |
| 2015/06/11 | 258 | 258 | 256 | 258 | 288,000 |
| 2015/06/10 | 257 | 258 | 254 | 255 | 659,000 |
| 2015/06/09 | 260 | 262 | 256 | 256 | 567,000 |
| 2015/06/08 | 263 | 264 | 260 | 260 | 390,000 |
| 2015/06/05 | 264 | 265 | 262 | 263 | 355,000 |
| 2015/06/04 | 266 | 268 | 263 | 264 | 343,000 |
| 2015/06/03 | 261 | 267 | 261 | 264 | 381,000 |
| 2015/06/02 | 266 | 267 | 262 | 262 | 575,000 |
| 2015/06/01 | 260 | 268 | 260 | 266 | 535,000 |
| 2015/05/29 | 260 | 263 | 258 | 261 | 487,000 |
| 2015/05/28 | 264 | 264 | 260 | 261 | 371,000 |
| 2015/05/27 | 265 | 268 | 263 | 264 | 532,000 |
| 2015/05/26 | 260 | 267 | 258 | 266 | 880,000 |
| 2015/05/25 | 258 | 260 | 257 | 260 | 306,000 |
| 2015/05/22 | 260 | 260 | 255 | 257 | 636,000 |
| 2015/05/21 | 258 | 262 | 258 | 260 | 471,000 |
| 2015/05/20 | 261 | 263 | 257 | 258 | 515,000 |
| 2015/05/19 | 260 | 262 | 259 | 262 | 400,000 |
| 2015/05/18 | 259 | 260 | 257 | 259 | 640,000 |
| 2015/05/15 | 264 | 266 | 259 | 261 | 466,000 |
| 2015/05/14 | 264 | 266 | 257 | 264 | 604,000 |
| 2015/05/13 | 271 | 273 | 265 | 266 | 628,000 |
| 2015/05/12 | 273 | 276 | 270 | 272 | 421,000 |
| 2015/05/11 | 273 | 275 | 269 | 272 | 587,000 |
| 2015/05/08 | 263 | 273 | 261 | 272 | 757,000 |
| 2015/05/07 | 264 | 267 | 261 | 262 | 531,000 |
| 2015/05/01 | 266 | 268 | 262 | 264 | 590,000 |
| 2015/04/30 | 277 | 277 | 265 | 266 | 1,080,000 |
| 2015/04/28 | 285 | 285 | 275 | 278 | 662,000 |
| 2015/04/27 | 280 | 285 | 279 | 285 | 538,000 |
| 2015/04/24 | 282 | 283 | 276 | 280 | 670,000 |
| 2015/04/23 | 276 | 284 | 274 | 283 | 1,292,000 |
| 2015/04/22 | 275 | 275 | 272 | 272 | 264,000 |
| 2015/04/21 | 273 | 276 | 272 | 274 | 386,000 |
| 2015/04/20 | 275 | 282 | 272 | 273 | 1,590,000 |
| 2015/04/17 | 262 | 276 | 261 | 275 | 1,252,000 |
| 2015/04/16 | 263 | 264 | 260 | 263 | 479,000 |
| 2015/04/15 | 267 | 267 | 263 | 264 | 369,000 |
| 2015/04/14 | 264 | 267 | 263 | 266 | 293,000 |
| 2015/04/13 | 267 | 267 | 264 | 266 | 300,000 |
| 2015/04/10 | 269 | 272 | 265 | 266 | 543,000 |
| 2015/04/09 | 272 | 273 | 270 | 272 | 280,000 |
| 2015/04/08 | 272 | 272 | 269 | 272 | 354,000 |
| 2015/04/07 | 271 | 272 | 267 | 269 | 489,000 |
| 2015/04/06 | 268 | 274 | 268 | 270 | 386,000 |
| 2015/04/03 | 264 | 270 | 262 | 270 | 425,000 |
| 2015/04/02 | 270 | 273 | 265 | 266 | 525,000 |
| 2015/04/01 | 274 | 275 | 267 | 269 | 728,000 |
| 2015/03/31 | 264 | 279 | 264 | 276 | 1,264,000 |
| 2015/03/30 | 257 | 268 | 251 | 265 | 1,089,000 |
| 2015/03/27 | 264 | 269 | 260 | 260 | 1,063,000 |
| 2015/03/26 | 272 | 273 | 269 | 270 | 694,000 |
| 2015/03/25 | 276 | 278 | 272 | 274 | 696,000 |
| 2015/03/24 | 272 | 279 | 272 | 277 | 1,082,000 |
| 2015/03/23 | 274 | 276 | 271 | 272 | 782,000 |
| 2015/03/20 | 273 | 276 | 271 | 275 | 558,000 |
| 2015/03/19 | 280 | 281 | 270 | 272 | 1,241,000 |
| 2015/03/18 | 283 | 283 | 278 | 280 | 695,000 |
| 2015/03/17 | 282 | 283 | 279 | 281 | 647,000 |
| 2015/03/16 | 288 | 288 | 281 | 282 | 750,000 |
| 2015/03/13 | 290 | 292 | 287 | 288 | 695,000 |
| 2015/03/12 | 286 | 289 | 285 | 287 | 546,000 |
| 2015/03/11 | 281 | 288 | 281 | 284 | 622,000 |
| 2015/03/10 | 290 | 291 | 281 | 285 | 1,264,000 |
| 2015/03/09 | 289 | 293 | 286 | 288 | 601,000 |
| 2015/03/06 | 293 | 296 | 288 | 290 | 679,000 |
| 2015/03/05 | 289 | 295 | 288 | 289 | 661,000 |
| 2015/03/04 | 291 | 295 | 286 | 291 | 1,055,000 |
| 2015/03/03 | 298 | 300 | 289 | 294 | 1,293,000 |
| 2015/03/02 | 301 | 301 | 297 | 298 | 710,000 |
| 2015/02/27 | 306 | 308 | 300 | 302 | 974,000 |
| 2015/02/26 | 298 | 305 | 297 | 305 | 1,070,000 |
| 2015/02/25 | 302 | 303 | 295 | 298 | 1,037,000 |
| 2015/02/24 | 306 | 310 | 302 | 304 | 1,803,000 |
| 2015/02/23 | 296 | 303 | 293 | 303 | 2,106,000 |
| 2015/02/20 | 283 | 295 | 283 | 290 | 1,014,000 |
| 2015/02/19 | 286 | 287 | 282 | 285 | 653,000 |
| 2015/02/18 | 286 | 289 | 284 | 286 | 895,000 |
| 2015/02/17 | 280 | 287 | 276 | 285 | 1,428,000 |
| 2015/02/16 | 287 | 288 | 279 | 281 | 1,875,000 |
| 2015/02/13 | 298 | 302 | 284 | 288 | 2,313,000 |
| 2015/02/12 | 320 | 322 | 295 | 298 | 4,022,000 |
| 2015/02/10 | 298 | 305 | 298 | 304 | 947,000 |
| 2015/02/09 | 301 | 303 | 298 | 298 | 1,185,000 |
| 2015/02/06 | 304 | 306 | 298 | 303 | 765,000 |
| 2015/02/05 | 300 | 314 | 300 | 302 | 1,512,000 |
| 2015/02/04 | 303 | 304 | 292 | 304 | 1,492,000 |
| 2015/02/03 | 309 | 311 | 295 | 299 | 2,127,000 |
| 2015/02/02 | 305 | 311 | 302 | 308 | 1,063,000 |
| 2015/01/30 | 323 | 326 | 310 | 313 | 1,287,000 |
| 2015/01/29 | 328 | 334 | 317 | 319 | 2,365,000 |
| 2015/01/28 | 315 | 329 | 313 | 328 | 2,185,000 |
| 2015/01/27 | 315 | 318 | 308 | 316 | 1,838,000 |
| 2015/01/26 | 299 | 322 | 299 | 316 | 2,771,000 |
| 2015/01/23 | 303 | 306 | 300 | 304 | 1,569,000 |
| 2015/01/22 | 301 | 306 | 289 | 300 | 3,697,000 |
| 2015/01/21 | 313 | 313 | 303 | 304 | 2,615,000 |
| 2015/01/20 | 318 | 320 | 304 | 313 | 3,155,000 |
| 2015/01/19 | 328 | 328 | 315 | 319 | 2,171,000 |
| 2015/01/16 | 329 | 331 | 315 | 325 | 3,326,000 |
| 2015/01/15 | 321 | 338 | 321 | 336 | 3,034,000 |
| 2015/01/14 | 330 | 332 | 319 | 322 | 2,527,000 |
| 2015/01/13 | 318 | 335 | 315 | 332 | 5,082,000 |
| 2015/01/09 | 351 | 351 | 320 | 326 | 8,076,000 |
| 2015/01/08 | 364 | 365 | 338 | 346 | 7,945,000 |
| 2015/01/07 | 355 | 362 | 347 | 361 | 8,777,000 |
| 2015/01/06 | 334 | 355 | 333 | 352 | 11,673,000 |
| 2015/01/05 | 323 | 344 | 322 | 342 | 10,314,000 |