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 |
---|---|---|---|---|---|
2017/12/29 | 2,500 | 2,546 | 2,495 | 2,536 | 42,400 |
2017/12/28 | 2,537 | 2,551 | 2,508 | 2,517 | 23,200 |
2017/12/27 | 2,499 | 2,540 | 2,499 | 2,538 | 28,700 |
2017/12/26 | 2,520 | 2,529 | 2,492 | 2,494 | 50,500 |
2017/12/25 | 2,559 | 2,563 | 2,523 | 2,530 | 46,800 |
2017/12/22 | 2,600 | 2,600 | 2,555 | 2,562 | 47,100 |
2017/12/21 | 2,540 | 2,597 | 2,536 | 2,590 | 69,800 |
2017/12/20 | 2,530 | 2,535 | 2,511 | 2,533 | 42,200 |
2017/12/19 | 2,499 | 2,533 | 2,486 | 2,530 | 50,900 |
2017/12/18 | 2,476 | 2,504 | 2,475 | 2,494 | 48,700 |
2017/12/15 | 2,490 | 2,513 | 2,472 | 2,479 | 57,600 |
2017/12/14 | 2,462 | 2,471 | 2,441 | 2,469 | 37,600 |
2017/12/13 | 2,489 | 2,489 | 2,434 | 2,461 | 39,600 |
2017/12/12 | 2,482 | 2,491 | 2,467 | 2,476 | 27,200 |
2017/12/11 | 2,440 | 2,483 | 2,440 | 2,482 | 33,500 |
2017/12/08 | 2,440 | 2,459 | 2,431 | 2,449 | 24,900 |
2017/12/07 | 2,430 | 2,462 | 2,427 | 2,440 | 23,000 |
2017/12/06 | 2,483 | 2,497 | 2,434 | 2,442 | 37,200 |
2017/12/05 | 2,461 | 2,494 | 2,444 | 2,491 | 45,100 |
2017/12/04 | 2,537 | 2,537 | 2,471 | 2,473 | 34,000 |
2017/12/01 | 2,520 | 2,537 | 2,492 | 2,504 | 42,300 |
2017/11/30 | 2,475 | 2,535 | 2,470 | 2,534 | 89,000 |
2017/11/29 | 2,479 | 2,479 | 2,440 | 2,460 | 29,800 |
2017/11/28 | 2,496 | 2,503 | 2,444 | 2,449 | 42,300 |
2017/11/27 | 2,480 | 2,509 | 2,462 | 2,502 | 93,000 |
2017/11/24 | 2,427 | 2,476 | 2,411 | 2,463 | 58,300 |
2017/11/22 | 2,446 | 2,446 | 2,390 | 2,426 | 47,600 |
2017/11/21 | 2,384 | 2,420 | 2,366 | 2,402 | 68,000 |
2017/11/20 | 2,325 | 2,362 | 2,315 | 2,334 | 76,200 |
2017/11/17 | 2,410 | 2,410 | 2,346 | 2,351 | 52,400 |
2017/11/16 | 2,333 | 2,401 | 2,330 | 2,398 | 45,000 |
2017/11/15 | 2,426 | 2,427 | 2,356 | 2,369 | 71,300 |
2017/11/14 | 2,454 | 2,460 | 2,423 | 2,445 | 45,100 |
2017/11/13 | 2,498 | 2,498 | 2,450 | 2,456 | 40,900 |
2017/11/10 | 2,463 | 2,499 | 2,460 | 2,478 | 53,600 |
2017/11/09 | 2,592 | 2,610 | 2,491 | 2,529 | 98,600 |
2017/11/08 | 2,632 | 2,632 | 2,595 | 2,600 | 81,700 |
2017/11/07 | 2,591 | 2,699 | 2,590 | 2,659 | 160,300 |
2017/11/06 | 2,641 | 2,679 | 2,606 | 2,621 | 68,400 |
2017/11/02 | 2,626 | 2,649 | 2,612 | 2,632 | 62,100 |
2017/11/01 | 2,607 | 2,621 | 2,585 | 2,617 | 47,500 |
2017/10/31 | 2,627 | 2,642 | 2,593 | 2,599 | 46,100 |
2017/10/30 | 2,546 | 2,670 | 2,544 | 2,644 | 99,100 |
2017/10/27 | 2,571 | 2,579 | 2,560 | 2,567 | 32,400 |
2017/10/26 | 2,541 | 2,570 | 2,533 | 2,552 | 26,500 |
2017/10/25 | 2,571 | 2,590 | 2,540 | 2,545 | 39,100 |
2017/10/24 | 2,578 | 2,578 | 2,542 | 2,572 | 34,100 |
2017/10/23 | 2,566 | 2,599 | 2,560 | 2,577 | 28,300 |
2017/10/20 | 2,563 | 2,566 | 2,532 | 2,533 | 48,800 |
2017/10/19 | 2,565 | 2,572 | 2,543 | 2,556 | 29,300 |
2017/10/18 | 2,582 | 2,585 | 2,557 | 2,571 | 37,200 |
2017/10/17 | 2,574 | 2,610 | 2,572 | 2,598 | 28,500 |
2017/10/16 | 2,594 | 2,607 | 2,565 | 2,574 | 38,100 |
2017/10/13 | 2,638 | 2,640 | 2,591 | 2,600 | 48,100 |
2017/10/12 | 2,676 | 2,693 | 2,642 | 2,642 | 43,500 |
2017/10/11 | 2,700 | 2,700 | 2,656 | 2,662 | 57,600 |
2017/10/10 | 2,698 | 2,709 | 2,632 | 2,704 | 128,900 |
2017/10/06 | 2,561 | 2,727 | 2,561 | 2,685 | 280,700 |
2017/10/05 | 2,552 | 2,557 | 2,507 | 2,515 | 48,100 |
2017/10/04 | 2,588 | 2,610 | 2,548 | 2,557 | 48,800 |
2017/10/03 | 2,658 | 2,658 | 2,589 | 2,596 | 72,100 |
2017/10/02 | 2,684 | 2,684 | 2,631 | 2,636 | 54,400 |
2017/09/29 | 2,710 | 2,711 | 2,654 | 2,668 | 78,800 |
2017/09/28 | 2,642 | 2,709 | 2,636 | 2,709 | 192,900 |
2017/09/27 | 2,560 | 2,630 | 2,500 | 2,630 | 90,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 255 | 260 | 255 | 258 | 454,000 |
2017/09/25 | 261 | 263 | 256 | 257 | 530,000 |
2017/09/22 | 260 | 262 | 255 | 257 | 682,000 |
2017/09/21 | 267 | 268 | 260 | 261 | 717,000 |
2017/09/20 | 267 | 272 | 263 | 265 | 2,030,000 |
2017/09/19 | 260 | 270 | 259 | 268 | 2,477,000 |
2017/09/15 | 245 | 258 | 245 | 256 | 1,271,000 |
2017/09/14 | 254 | 255 | 245 | 246 | 1,000,000 |
2017/09/13 | 256 | 256 | 250 | 251 | 935,000 |
2017/09/12 | 254 | 256 | 250 | 255 | 1,511,000 |
2017/09/11 | 246 | 254 | 246 | 249 | 1,727,000 |
2017/09/08 | 247 | 251 | 244 | 245 | 747,000 |
2017/09/07 | 244 | 252 | 239 | 249 | 2,875,000 |
2017/09/06 | 228 | 245 | 227 | 243 | 2,703,000 |
2017/09/05 | 236 | 236 | 228 | 228 | 474,000 |
2017/09/04 | 239 | 239 | 233 | 235 | 393,000 |
2017/09/01 | 238 | 240 | 236 | 239 | 368,000 |
2017/08/31 | 231 | 237 | 231 | 236 | 374,000 |
2017/08/30 | 231 | 231 | 229 | 230 | 216,000 |
2017/08/29 | 227 | 230 | 227 | 229 | 304,000 |
2017/08/28 | 231 | 231 | 228 | 228 | 225,000 |
2017/08/25 | 228 | 231 | 228 | 231 | 167,000 |
2017/08/24 | 226 | 230 | 226 | 228 | 230,000 |
2017/08/23 | 232 | 233 | 229 | 229 | 357,000 |
2017/08/22 | 225 | 232 | 225 | 230 | 498,000 |
2017/08/21 | 225 | 228 | 225 | 225 | 273,000 |
2017/08/18 | 230 | 230 | 227 | 227 | 276,000 |
2017/08/17 | 233 | 233 | 230 | 232 | 243,000 |
2017/08/16 | 231 | 234 | 231 | 233 | 292,000 |
2017/08/15 | 230 | 232 | 228 | 231 | 165,000 |
2017/08/14 | 227 | 229 | 226 | 227 | 312,000 |
2017/08/10 | 236 | 239 | 234 | 235 | 248,000 |
2017/08/09 | 237 | 240 | 235 | 237 | 383,000 |
2017/08/08 | 240 | 240 | 236 | 236 | 280,000 |
2017/08/07 | 238 | 241 | 237 | 240 | 245,000 |
2017/08/04 | 238 | 238 | 236 | 237 | 120,000 |
2017/08/03 | 240 | 240 | 236 | 238 | 138,000 |
2017/08/02 | 237 | 241 | 236 | 240 | 165,000 |
2017/08/01 | 238 | 240 | 235 | 237 | 263,000 |
2017/07/31 | 238 | 240 | 237 | 237 | 337,000 |
2017/07/28 | 245 | 245 | 239 | 240 | 448,000 |
2017/07/27 | 239 | 248 | 239 | 244 | 1,489,000 |
2017/07/26 | 239 | 241 | 235 | 236 | 338,000 |
2017/07/25 | 239 | 240 | 238 | 239 | 106,000 |
2017/07/24 | 242 | 242 | 238 | 239 | 289,000 |
2017/07/21 | 244 | 244 | 241 | 242 | 152,000 |
2017/07/20 | 242 | 245 | 241 | 244 | 568,000 |
2017/07/19 | 239 | 241 | 238 | 241 | 205,000 |
2017/07/18 | 240 | 241 | 238 | 240 | 186,000 |
2017/07/14 | 240 | 242 | 238 | 242 | 596,000 |
2017/07/13 | 238 | 240 | 238 | 240 | 369,000 |
2017/07/12 | 238 | 238 | 236 | 236 | 136,000 |
2017/07/11 | 236 | 239 | 234 | 238 | 391,000 |
2017/07/10 | 240 | 240 | 235 | 235 | 289,000 |
2017/07/07 | 236 | 241 | 236 | 239 | 696,000 |
2017/07/06 | 233 | 238 | 229 | 238 | 1,089,000 |
2017/07/05 | 222 | 234 | 222 | 233 | 784,000 |
2017/07/04 | 228 | 228 | 223 | 223 | 411,000 |
2017/07/03 | 228 | 228 | 226 | 227 | 160,000 |
2017/06/30 | 225 | 227 | 225 | 227 | 355,000 |
2017/06/29 | 227 | 228 | 226 | 228 | 184,000 |
2017/06/28 | 225 | 227 | 224 | 226 | 285,000 |
2017/06/27 | 221 | 225 | 220 | 223 | 472,000 |
2017/06/26 | 225 | 225 | 221 | 221 | 520,000 |
2017/06/23 | 223 | 226 | 222 | 224 | 866,000 |
2017/06/22 | 218 | 222 | 218 | 221 | 961,000 |
2017/06/21 | 217 | 218 | 215 | 217 | 460,000 |
2017/06/20 | 215 | 217 | 215 | 216 | 275,000 |
2017/06/19 | 215 | 216 | 214 | 214 | 176,000 |
2017/06/16 | 214 | 216 | 214 | 215 | 326,000 |
2017/06/15 | 215 | 216 | 214 | 214 | 205,000 |
2017/06/14 | 216 | 218 | 216 | 216 | 339,000 |
2017/06/13 | 215 | 217 | 214 | 216 | 275,000 |
2017/06/12 | 214 | 217 | 214 | 215 | 121,000 |
2017/06/09 | 213 | 216 | 213 | 214 | 289,000 |
2017/06/08 | 216 | 216 | 213 | 213 | 288,000 |
2017/06/07 | 215 | 216 | 213 | 216 | 269,000 |
2017/06/06 | 214 | 216 | 214 | 214 | 473,000 |
2017/06/05 | 219 | 219 | 216 | 216 | 260,000 |
2017/06/02 | 215 | 219 | 215 | 218 | 516,000 |
2017/06/01 | 214 | 215 | 213 | 215 | 392,000 |
2017/05/31 | 214 | 215 | 212 | 213 | 173,000 |
2017/05/30 | 215 | 216 | 213 | 214 | 273,000 |
2017/05/29 | 215 | 215 | 213 | 215 | 207,000 |
2017/05/26 | 217 | 217 | 214 | 215 | 340,000 |
2017/05/25 | 218 | 218 | 215 | 216 | 435,000 |
2017/05/24 | 219 | 219 | 215 | 217 | 418,000 |
2017/05/23 | 217 | 219 | 216 | 219 | 369,000 |
2017/05/22 | 220 | 220 | 216 | 217 | 383,000 |
2017/05/19 | 216 | 219 | 214 | 219 | 333,000 |
2017/05/18 | 215 | 216 | 214 | 214 | 403,000 |
2017/05/17 | 221 | 221 | 218 | 218 | 389,000 |
2017/05/16 | 220 | 222 | 219 | 221 | 505,000 |
2017/05/15 | 220 | 220 | 218 | 219 | 450,000 |
2017/05/12 | 222 | 225 | 218 | 220 | 2,031,000 |
2017/05/11 | 243 | 248 | 235 | 238 | 1,216,000 |
2017/05/10 | 235 | 239 | 235 | 239 | 290,000 |
2017/05/09 | 238 | 238 | 235 | 235 | 336,000 |
2017/05/08 | 235 | 238 | 235 | 238 | 415,000 |
2017/05/02 | 231 | 234 | 231 | 233 | 258,000 |
2017/05/01 | 227 | 231 | 227 | 230 | 264,000 |
2017/04/28 | 228 | 229 | 226 | 228 | 362,000 |
2017/04/27 | 226 | 228 | 225 | 228 | 281,000 |
2017/04/26 | 226 | 228 | 224 | 227 | 481,000 |
2017/04/25 | 222 | 224 | 221 | 222 | 277,000 |
2017/04/24 | 221 | 222 | 219 | 221 | 337,000 |
2017/04/21 | 219 | 221 | 218 | 219 | 172,000 |
2017/04/20 | 219 | 221 | 217 | 217 | 227,000 |
2017/04/19 | 216 | 219 | 215 | 219 | 198,000 |
2017/04/18 | 218 | 220 | 216 | 216 | 294,000 |
2017/04/17 | 213 | 214 | 211 | 214 | 218,000 |
2017/04/14 | 216 | 216 | 213 | 214 | 250,000 |
2017/04/13 | 213 | 216 | 213 | 215 | 444,000 |
2017/04/12 | 222 | 222 | 215 | 217 | 526,000 |
2017/04/11 | 226 | 226 | 222 | 224 | 262,000 |
2017/04/10 | 227 | 228 | 224 | 226 | 391,000 |
2017/04/07 | 226 | 228 | 223 | 225 | 528,000 |
2017/04/06 | 232 | 232 | 222 | 225 | 571,000 |
2017/04/05 | 234 | 234 | 230 | 231 | 293,000 |
2017/04/04 | 240 | 240 | 231 | 232 | 374,000 |
2017/04/03 | 239 | 240 | 236 | 238 | 239,000 |
2017/03/31 | 242 | 244 | 237 | 238 | 472,000 |
2017/03/30 | 245 | 246 | 240 | 242 | 356,000 |
2017/03/29 | 247 | 247 | 243 | 243 | 254,000 |
2017/03/28 | 246 | 247 | 243 | 246 | 421,000 |
2017/03/27 | 248 | 249 | 242 | 243 | 392,000 |
2017/03/24 | 247 | 249 | 246 | 248 | 320,000 |
2017/03/23 | 246 | 247 | 245 | 245 | 304,000 |
2017/03/22 | 249 | 250 | 245 | 246 | 576,000 |
2017/03/21 | 248 | 254 | 248 | 253 | 1,192,000 |
2017/03/17 | 245 | 248 | 245 | 247 | 309,000 |
2017/03/16 | 245 | 247 | 243 | 245 | 402,000 |
2017/03/15 | 248 | 248 | 244 | 245 | 417,000 |
2017/03/14 | 248 | 249 | 247 | 248 | 355,000 |
2017/03/13 | 247 | 249 | 246 | 249 | 447,000 |
2017/03/10 | 249 | 249 | 246 | 247 | 370,000 |
2017/03/09 | 246 | 248 | 245 | 248 | 422,000 |
2017/03/08 | 243 | 245 | 242 | 245 | 327,000 |
2017/03/07 | 245 | 246 | 243 | 245 | 265,000 |
2017/03/06 | 247 | 247 | 244 | 246 | 295,000 |
2017/03/03 | 249 | 249 | 246 | 246 | 381,000 |
2017/03/02 | 249 | 250 | 245 | 247 | 498,000 |
2017/03/01 | 245 | 247 | 243 | 247 | 374,000 |
2017/02/28 | 245 | 249 | 243 | 243 | 529,000 |
2017/02/27 | 246 | 246 | 242 | 244 | 538,000 |
2017/02/24 | 250 | 250 | 245 | 247 | 630,000 |
2017/02/23 | 255 | 255 | 248 | 251 | 870,000 |
2017/02/22 | 264 | 264 | 253 | 256 | 1,945,000 |
2017/02/21 | 242 | 256 | 241 | 256 | 1,597,000 |
2017/02/20 | 243 | 243 | 239 | 241 | 374,000 |
2017/02/17 | 239 | 242 | 239 | 241 | 211,000 |
2017/02/16 | 245 | 245 | 239 | 241 | 464,000 |
2017/02/15 | 242 | 244 | 241 | 243 | 317,000 |
2017/02/14 | 242 | 242 | 239 | 240 | 371,000 |
2017/02/13 | 240 | 242 | 240 | 242 | 216,000 |
2017/02/10 | 240 | 241 | 238 | 241 | 425,000 |
2017/02/09 | 237 | 239 | 237 | 238 | 213,000 |
2017/02/08 | 238 | 239 | 235 | 238 | 380,000 |
2017/02/07 | 236 | 239 | 235 | 239 | 296,000 |
2017/02/06 | 239 | 239 | 236 | 236 | 326,000 |
2017/02/03 | 238 | 239 | 235 | 238 | 324,000 |
2017/02/02 | 240 | 242 | 238 | 238 | 410,000 |
2017/02/01 | 238 | 241 | 237 | 239 | 332,000 |
2017/01/31 | 240 | 241 | 239 | 240 | 287,000 |
2017/01/30 | 240 | 243 | 239 | 243 | 227,000 |
2017/01/27 | 241 | 243 | 239 | 241 | 441,000 |
2017/01/26 | 240 | 243 | 239 | 241 | 337,000 |
2017/01/25 | 236 | 240 | 236 | 238 | 305,000 |
2017/01/24 | 234 | 236 | 234 | 235 | 257,000 |
2017/01/23 | 236 | 237 | 234 | 236 | 213,000 |
2017/01/20 | 239 | 239 | 236 | 238 | 409,000 |
2017/01/19 | 239 | 240 | 237 | 239 | 180,000 |
2017/01/18 | 237 | 239 | 234 | 239 | 315,000 |
2017/01/17 | 240 | 240 | 236 | 239 | 457,000 |
2017/01/16 | 241 | 242 | 238 | 241 | 453,000 |
2017/01/13 | 241 | 243 | 241 | 243 | 260,000 |
2017/01/12 | 243 | 244 | 241 | 243 | 466,000 |
2017/01/11 | 242 | 245 | 242 | 244 | 407,000 |
2017/01/10 | 241 | 243 | 240 | 241 | 248,000 |
2017/01/06 | 242 | 244 | 240 | 242 | 368,000 |
2017/01/05 | 245 | 247 | 243 | 244 | 280,000 |
2017/01/04 | 241 | 245 | 241 | 245 | 510,000 |