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 |
---|---|---|---|---|---|
2016/12/30 | 238 | 240 | 237 | 239 | 280,000 |
2016/12/29 | 243 | 243 | 238 | 240 | 467,000 |
2016/12/28 | 242 | 244 | 242 | 244 | 112,000 |
2016/12/27 | 240 | 246 | 240 | 243 | 383,000 |
2016/12/26 | 242 | 243 | 240 | 241 | 417,000 |
2016/12/22 | 241 | 244 | 241 | 244 | 340,000 |
2016/12/21 | 246 | 249 | 241 | 241 | 518,000 |
2016/12/20 | 244 | 247 | 242 | 247 | 576,000 |
2016/12/19 | 247 | 247 | 238 | 244 | 561,000 |
2016/12/16 | 249 | 250 | 247 | 247 | 326,000 |
2016/12/15 | 246 | 249 | 246 | 248 | 321,000 |
2016/12/14 | 249 | 250 | 247 | 247 | 287,000 |
2016/12/13 | 249 | 250 | 248 | 249 | 404,000 |
2016/12/12 | 255 | 257 | 248 | 252 | 807,000 |
2016/12/09 | 253 | 257 | 252 | 255 | 690,000 |
2016/12/08 | 249 | 254 | 249 | 253 | 879,000 |
2016/12/07 | 243 | 249 | 242 | 247 | 1,004,000 |
2016/12/06 | 240 | 243 | 238 | 242 | 481,000 |
2016/12/05 | 237 | 239 | 236 | 238 | 251,000 |
2016/12/02 | 241 | 241 | 236 | 237 | 509,000 |
2016/12/01 | 240 | 242 | 239 | 240 | 603,000 |
2016/11/30 | 240 | 240 | 237 | 237 | 389,000 |
2016/11/29 | 238 | 241 | 237 | 238 | 487,000 |
2016/11/28 | 241 | 241 | 237 | 240 | 434,000 |
2016/11/25 | 247 | 247 | 239 | 241 | 669,000 |
2016/11/24 | 248 | 248 | 245 | 246 | 422,000 |
2016/11/22 | 242 | 246 | 242 | 244 | 496,000 |
2016/11/21 | 240 | 243 | 240 | 242 | 462,000 |
2016/11/18 | 238 | 239 | 236 | 239 | 698,000 |
2016/11/17 | 236 | 238 | 235 | 237 | 345,000 |
2016/11/16 | 236 | 238 | 235 | 237 | 733,000 |
2016/11/15 | 239 | 239 | 234 | 236 | 422,000 |
2016/11/14 | 237 | 240 | 232 | 237 | 824,000 |
2016/11/11 | 238 | 239 | 230 | 233 | 894,000 |
2016/11/10 | 240 | 242 | 233 | 235 | 1,360,000 |
2016/11/09 | 238 | 243 | 217 | 227 | 2,562,000 |
2016/11/08 | 269 | 269 | 262 | 262 | 413,000 |
2016/11/07 | 268 | 270 | 264 | 269 | 425,000 |
2016/11/04 | 258 | 266 | 257 | 266 | 518,000 |
2016/11/02 | 261 | 267 | 260 | 261 | 709,000 |
2016/11/01 | 269 | 271 | 266 | 269 | 477,000 |
2016/10/31 | 271 | 274 | 267 | 269 | 505,000 |
2016/10/28 | 271 | 273 | 269 | 272 | 669,000 |
2016/10/27 | 272 | 274 | 268 | 270 | 678,000 |
2016/10/26 | 263 | 272 | 261 | 271 | 721,000 |
2016/10/25 | 266 | 267 | 261 | 263 | 417,000 |
2016/10/24 | 260 | 265 | 259 | 264 | 340,000 |
2016/10/21 | 257 | 261 | 256 | 259 | 660,000 |
2016/10/20 | 255 | 258 | 255 | 257 | 331,000 |
2016/10/19 | 256 | 256 | 254 | 255 | 188,000 |
2016/10/18 | 249 | 256 | 249 | 256 | 340,000 |
2016/10/17 | 251 | 252 | 248 | 249 | 301,000 |
2016/10/14 | 249 | 252 | 249 | 251 | 228,000 |
2016/10/13 | 251 | 252 | 247 | 249 | 223,000 |
2016/10/12 | 243 | 253 | 243 | 251 | 507,000 |
2016/10/11 | 251 | 259 | 247 | 248 | 613,000 |
2016/10/07 | 250 | 251 | 248 | 250 | 395,000 |
2016/10/06 | 246 | 249 | 245 | 248 | 398,000 |
2016/10/05 | 246 | 246 | 244 | 244 | 498,000 |
2016/10/04 | 240 | 246 | 240 | 243 | 702,000 |
2016/10/03 | 238 | 241 | 237 | 239 | 341,000 |
2016/09/30 | 236 | 241 | 235 | 237 | 602,000 |
2016/09/29 | 236 | 240 | 235 | 238 | 549,000 |
2016/09/28 | 232 | 236 | 231 | 234 | 325,000 |
2016/09/27 | 230 | 235 | 230 | 234 | 267,000 |
2016/09/26 | 234 | 234 | 230 | 231 | 196,000 |
2016/09/23 | 234 | 235 | 232 | 233 | 262,000 |
2016/09/21 | 229 | 235 | 226 | 235 | 288,000 |
2016/09/20 | 231 | 233 | 229 | 229 | 242,000 |
2016/09/16 | 231 | 232 | 229 | 230 | 335,000 |
2016/09/15 | 228 | 229 | 226 | 227 | 265,000 |
2016/09/14 | 232 | 233 | 230 | 231 | 275,000 |
2016/09/13 | 236 | 237 | 232 | 234 | 514,000 |
2016/09/12 | 234 | 235 | 232 | 235 | 499,000 |
2016/09/09 | 230 | 237 | 230 | 237 | 1,001,000 |
2016/09/08 | 228 | 229 | 228 | 228 | 202,000 |
2016/09/07 | 226 | 229 | 226 | 229 | 306,000 |
2016/09/06 | 227 | 229 | 226 | 228 | 309,000 |
2016/09/05 | 227 | 229 | 226 | 227 | 448,000 |
2016/09/02 | 220 | 225 | 218 | 225 | 537,000 |
2016/09/01 | 220 | 220 | 218 | 219 | 180,000 |
2016/08/31 | 218 | 221 | 217 | 221 | 351,000 |
2016/08/30 | 220 | 220 | 217 | 218 | 176,000 |
2016/08/29 | 221 | 221 | 219 | 220 | 199,000 |
2016/08/26 | 220 | 220 | 218 | 218 | 158,000 |
2016/08/25 | 220 | 222 | 219 | 220 | 257,000 |
2016/08/24 | 221 | 221 | 218 | 221 | 249,000 |
2016/08/23 | 220 | 221 | 217 | 221 | 303,000 |
2016/08/22 | 220 | 221 | 216 | 221 | 299,000 |
2016/08/19 | 215 | 220 | 215 | 218 | 421,000 |
2016/08/18 | 215 | 218 | 213 | 214 | 172,000 |
2016/08/17 | 215 | 218 | 214 | 218 | 173,000 |
2016/08/16 | 218 | 218 | 215 | 215 | 148,000 |
2016/08/15 | 218 | 218 | 215 | 217 | 106,000 |
2016/08/12 | 217 | 218 | 216 | 218 | 128,000 |
2016/08/10 | 217 | 218 | 214 | 216 | 157,000 |
2016/08/09 | 223 | 223 | 214 | 217 | 500,000 |
2016/08/08 | 223 | 224 | 221 | 223 | 409,000 |
2016/08/05 | 223 | 223 | 219 | 221 | 247,000 |
2016/08/04 | 216 | 223 | 213 | 223 | 469,000 |
2016/08/03 | 214 | 216 | 212 | 214 | 249,000 |
2016/08/02 | 212 | 216 | 212 | 215 | 142,000 |
2016/08/01 | 214 | 214 | 211 | 214 | 163,000 |
2016/07/29 | 216 | 216 | 209 | 216 | 160,000 |
2016/07/28 | 216 | 216 | 213 | 215 | 130,000 |
2016/07/27 | 215 | 218 | 214 | 217 | 381,000 |
2016/07/26 | 215 | 215 | 207 | 212 | 485,000 |
2016/07/25 | 218 | 220 | 215 | 218 | 252,000 |
2016/07/22 | 216 | 216 | 214 | 216 | 193,000 |
2016/07/21 | 218 | 219 | 214 | 216 | 290,000 |
2016/07/20 | 219 | 219 | 215 | 217 | 239,000 |
2016/07/19 | 217 | 218 | 213 | 218 | 406,000 |
2016/07/15 | 210 | 218 | 210 | 216 | 980,000 |
2016/07/14 | 206 | 208 | 205 | 207 | 224,000 |
2016/07/13 | 205 | 210 | 205 | 207 | 576,000 |
2016/07/12 | 204 | 205 | 202 | 203 | 319,000 |
2016/07/11 | 197 | 202 | 194 | 200 | 313,000 |
2016/07/08 | 197 | 198 | 192 | 193 | 292,000 |
2016/07/07 | 195 | 200 | 195 | 198 | 314,000 |
2016/07/06 | 195 | 198 | 194 | 197 | 379,000 |
2016/07/05 | 200 | 200 | 197 | 198 | 179,000 |
2016/07/04 | 201 | 201 | 198 | 199 | 246,000 |
2016/07/01 | 199 | 199 | 197 | 199 | 199,000 |
2016/06/30 | 200 | 200 | 196 | 196 | 317,000 |
2016/06/29 | 199 | 200 | 196 | 197 | 258,000 |
2016/06/28 | 192 | 198 | 188 | 197 | 398,000 |
2016/06/27 | 197 | 197 | 192 | 194 | 330,000 |
2016/06/24 | 208 | 208 | 189 | 192 | 732,000 |
2016/06/23 | 204 | 208 | 203 | 207 | 220,000 |
2016/06/22 | 208 | 211 | 199 | 205 | 917,000 |
2016/06/21 | 207 | 211 | 204 | 211 | 328,000 |
2016/06/20 | 206 | 208 | 202 | 206 | 321,000 |
2016/06/17 | 198 | 202 | 198 | 200 | 349,000 |
2016/06/16 | 203 | 203 | 196 | 197 | 509,000 |
2016/06/15 | 201 | 205 | 201 | 203 | 402,000 |
2016/06/14 | 210 | 210 | 200 | 203 | 632,000 |
2016/06/13 | 215 | 215 | 211 | 212 | 323,000 |
2016/06/10 | 220 | 220 | 218 | 219 | 230,000 |
2016/06/09 | 220 | 222 | 219 | 220 | 188,000 |
2016/06/08 | 219 | 222 | 218 | 220 | 331,000 |
2016/06/07 | 218 | 221 | 217 | 219 | 369,000 |
2016/06/06 | 216 | 220 | 215 | 218 | 453,000 |
2016/06/03 | 223 | 224 | 221 | 223 | 435,000 |
2016/06/02 | 230 | 231 | 215 | 220 | 1,530,000 |
2016/06/01 | 227 | 232 | 227 | 230 | 611,000 |
2016/05/31 | 232 | 234 | 230 | 232 | 725,000 |
2016/05/30 | 232 | 233 | 224 | 231 | 2,069,000 |
2016/05/27 | 204 | 216 | 204 | 216 | 1,064,000 |
2016/05/26 | 204 | 207 | 202 | 203 | 351,000 |
2016/05/25 | 203 | 204 | 201 | 203 | 149,000 |
2016/05/24 | 203 | 203 | 201 | 201 | 106,000 |
2016/05/23 | 203 | 203 | 201 | 203 | 131,000 |
2016/05/20 | 202 | 204 | 201 | 203 | 141,000 |
2016/05/19 | 202 | 203 | 201 | 202 | 145,000 |
2016/05/18 | 203 | 203 | 200 | 201 | 192,000 |
2016/05/17 | 202 | 203 | 201 | 203 | 106,000 |
2016/05/16 | 202 | 203 | 198 | 201 | 401,000 |
2016/05/13 | 205 | 205 | 202 | 203 | 204,000 |
2016/05/12 | 202 | 205 | 201 | 205 | 326,000 |
2016/05/11 | 215 | 216 | 202 | 202 | 1,599,000 |
2016/05/10 | 205 | 222 | 205 | 218 | 988,000 |
2016/05/09 | 203 | 206 | 201 | 203 | 406,000 |
2016/05/06 | 200 | 202 | 197 | 200 | 272,000 |
2016/05/02 | 197 | 201 | 197 | 200 | 237,000 |
2016/04/28 | 211 | 213 | 204 | 205 | 282,000 |
2016/04/27 | 209 | 211 | 207 | 210 | 225,000 |
2016/04/26 | 212 | 212 | 206 | 209 | 282,000 |
2016/04/25 | 217 | 217 | 213 | 215 | 190,000 |
2016/04/22 | 214 | 215 | 210 | 215 | 256,000 |
2016/04/21 | 215 | 215 | 212 | 214 | 277,000 |
2016/04/20 | 213 | 214 | 210 | 212 | 307,000 |
2016/04/19 | 206 | 212 | 205 | 210 | 464,000 |
2016/04/18 | 203 | 204 | 200 | 202 | 291,000 |
2016/04/15 | 205 | 207 | 205 | 207 | 135,000 |
2016/04/14 | 204 | 208 | 203 | 208 | 365,000 |
2016/04/13 | 199 | 203 | 198 | 202 | 293,000 |
2016/04/12 | 192 | 198 | 192 | 196 | 192,000 |
2016/04/11 | 196 | 196 | 190 | 193 | 173,000 |
2016/04/08 | 188 | 197 | 185 | 196 | 277,000 |
2016/04/07 | 190 | 196 | 189 | 190 | 279,000 |
2016/04/06 | 192 | 194 | 187 | 191 | 276,000 |
2016/04/05 | 198 | 199 | 192 | 193 | 448,000 |
2016/04/04 | 198 | 201 | 195 | 200 | 384,000 |
2016/04/01 | 208 | 208 | 198 | 199 | 726,000 |
2016/03/31 | 213 | 213 | 208 | 208 | 382,000 |
2016/03/30 | 216 | 216 | 212 | 212 | 256,000 |
2016/03/29 | 214 | 217 | 214 | 216 | 176,000 |
2016/03/28 | 217 | 218 | 214 | 217 | 262,000 |
2016/03/25 | 216 | 216 | 212 | 215 | 332,000 |
2016/03/24 | 221 | 221 | 217 | 217 | 274,000 |
2016/03/23 | 222 | 223 | 220 | 222 | 158,000 |
2016/03/22 | 220 | 224 | 220 | 222 | 342,000 |
2016/03/18 | 216 | 220 | 216 | 219 | 257,000 |
2016/03/17 | 222 | 224 | 216 | 218 | 281,000 |
2016/03/16 | 221 | 224 | 219 | 220 | 401,000 |
2016/03/15 | 223 | 224 | 221 | 223 | 273,000 |
2016/03/14 | 220 | 223 | 220 | 222 | 383,000 |
2016/03/11 | 211 | 218 | 211 | 218 | 346,000 |
2016/03/10 | 212 | 215 | 212 | 214 | 302,000 |
2016/03/09 | 212 | 213 | 208 | 212 | 375,000 |
2016/03/08 | 217 | 218 | 211 | 216 | 576,000 |
2016/03/07 | 220 | 223 | 215 | 218 | 694,000 |
2016/03/04 | 204 | 215 | 202 | 214 | 728,000 |
2016/03/03 | 204 | 207 | 202 | 203 | 396,000 |
2016/03/02 | 200 | 205 | 200 | 204 | 886,000 |
2016/03/01 | 190 | 194 | 188 | 193 | 475,000 |
2016/02/29 | 197 | 198 | 192 | 192 | 330,000 |
2016/02/26 | 195 | 197 | 193 | 195 | 730,000 |
2016/02/25 | 189 | 191 | 186 | 190 | 438,000 |
2016/02/24 | 188 | 190 | 185 | 187 | 476,000 |
2016/02/23 | 195 | 195 | 187 | 187 | 487,000 |
2016/02/22 | 194 | 196 | 192 | 193 | 516,000 |
2016/02/19 | 195 | 196 | 191 | 196 | 370,000 |
2016/02/18 | 197 | 200 | 196 | 196 | 376,000 |
2016/02/17 | 190 | 197 | 189 | 193 | 573,000 |
2016/02/16 | 187 | 196 | 187 | 191 | 867,000 |
2016/02/15 | 190 | 191 | 183 | 191 | 783,000 |
2016/02/12 | 175 | 184 | 173 | 175 | 1,060,000 |
2016/02/10 | 218 | 218 | 190 | 195 | 1,461,000 |
2016/02/09 | 219 | 224 | 211 | 215 | 685,000 |
2016/02/08 | 216 | 231 | 215 | 230 | 504,000 |
2016/02/05 | 220 | 222 | 215 | 220 | 473,000 |
2016/02/04 | 225 | 229 | 223 | 224 | 371,000 |
2016/02/03 | 226 | 226 | 222 | 224 | 405,000 |
2016/02/02 | 238 | 240 | 232 | 233 | 431,000 |
2016/02/01 | 241 | 242 | 238 | 242 | 496,000 |
2016/01/29 | 229 | 238 | 226 | 237 | 556,000 |
2016/01/28 | 229 | 233 | 226 | 228 | 294,000 |
2016/01/27 | 231 | 232 | 228 | 229 | 295,000 |
2016/01/26 | 227 | 229 | 225 | 225 | 253,000 |
2016/01/25 | 234 | 238 | 228 | 232 | 518,000 |
2016/01/22 | 222 | 229 | 217 | 228 | 745,000 |
2016/01/21 | 219 | 227 | 210 | 211 | 968,000 |
2016/01/20 | 232 | 232 | 218 | 220 | 761,000 |
2016/01/19 | 230 | 233 | 228 | 232 | 357,000 |
2016/01/18 | 226 | 231 | 224 | 229 | 447,000 |
2016/01/15 | 237 | 240 | 229 | 231 | 489,000 |
2016/01/14 | 234 | 236 | 227 | 233 | 668,000 |
2016/01/13 | 234 | 243 | 234 | 241 | 384,000 |
2016/01/12 | 241 | 242 | 227 | 228 | 744,000 |
2016/01/08 | 236 | 244 | 226 | 242 | 991,000 |
2016/01/07 | 249 | 251 | 230 | 236 | 1,533,000 |
2016/01/06 | 261 | 261 | 247 | 250 | 838,000 |
2016/01/05 | 260 | 263 | 257 | 260 | 275,000 |
2016/01/04 | 264 | 268 | 261 | 263 | 346,000 |