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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,223 | 2,278 | 2,172 | 2,206 | 92,200 |
| 2018/12/27 | 2,200 | 2,299 | 2,185 | 2,273 | 215,400 |
| 2018/12/26 | 1,997 | 2,149 | 1,997 | 2,059 | 173,500 |
| 2018/12/25 | 1,951 | 2,048 | 1,951 | 1,955 | 181,100 |
| 2018/12/21 | 2,163 | 2,167 | 2,081 | 2,151 | 136,800 |
| 2018/12/20 | 2,270 | 2,303 | 2,180 | 2,195 | 109,000 |
| 2018/12/19 | 2,322 | 2,360 | 2,289 | 2,320 | 85,000 |
| 2018/12/18 | 2,374 | 2,380 | 2,271 | 2,294 | 90,700 |
| 2018/12/17 | 2,417 | 2,465 | 2,389 | 2,391 | 53,300 |
| 2018/12/14 | 2,498 | 2,522 | 2,405 | 2,424 | 82,000 |
| 2018/12/13 | 2,489 | 2,530 | 2,465 | 2,510 | 81,700 |
| 2018/12/12 | 2,394 | 2,478 | 2,394 | 2,463 | 64,200 |
| 2018/12/11 | 2,447 | 2,447 | 2,380 | 2,390 | 76,000 |
| 2018/12/10 | 2,490 | 2,499 | 2,420 | 2,445 | 71,000 |
| 2018/12/07 | 2,597 | 2,610 | 2,518 | 2,520 | 62,600 |
| 2018/12/06 | 2,653 | 2,653 | 2,543 | 2,560 | 97,300 |
| 2018/12/05 | 2,668 | 2,738 | 2,655 | 2,688 | 89,100 |
| 2018/12/04 | 2,765 | 2,765 | 2,674 | 2,682 | 81,800 |
| 2018/12/03 | 2,771 | 2,798 | 2,748 | 2,775 | 55,300 |
| 2018/11/30 | 2,715 | 2,757 | 2,689 | 2,748 | 67,700 |
| 2018/11/29 | 2,780 | 2,790 | 2,710 | 2,710 | 73,000 |
| 2018/11/28 | 2,694 | 2,749 | 2,666 | 2,747 | 88,700 |
| 2018/11/27 | 2,717 | 2,722 | 2,667 | 2,690 | 56,500 |
| 2018/11/26 | 2,623 | 2,734 | 2,591 | 2,718 | 115,700 |
| 2018/11/22 | 2,653 | 2,653 | 2,585 | 2,642 | 84,300 |
| 2018/11/21 | 2,591 | 2,657 | 2,577 | 2,642 | 82,100 |
| 2018/11/20 | 2,619 | 2,641 | 2,570 | 2,641 | 67,400 |
| 2018/11/19 | 2,531 | 2,666 | 2,520 | 2,651 | 156,400 |
| 2018/11/16 | 2,630 | 2,649 | 2,535 | 2,540 | 105,500 |
| 2018/11/15 | 2,620 | 2,677 | 2,600 | 2,661 | 86,300 |
| 2018/11/14 | 2,631 | 2,639 | 2,578 | 2,618 | 87,600 |
| 2018/11/13 | 2,612 | 2,656 | 2,573 | 2,613 | 172,000 |
| 2018/11/12 | 2,660 | 2,760 | 2,635 | 2,701 | 174,000 |
| 2018/11/09 | 2,750 | 2,752 | 2,662 | 2,683 | 285,900 |
| 2018/11/08 | 2,875 | 2,886 | 2,754 | 2,761 | 596,600 |
| 2018/11/07 | 3,190 | 3,225 | 3,105 | 3,115 | 118,000 |
| 2018/11/06 | 3,150 | 3,225 | 3,120 | 3,165 | 94,100 |
| 2018/11/05 | 3,145 | 3,210 | 3,075 | 3,150 | 82,300 |
| 2018/11/02 | 3,150 | 3,255 | 3,140 | 3,215 | 109,000 |
| 2018/11/01 | 3,025 | 3,190 | 3,010 | 3,150 | 130,900 |
| 2018/10/31 | 2,910 | 3,085 | 2,910 | 3,070 | 98,900 |
| 2018/10/30 | 2,773 | 2,946 | 2,773 | 2,908 | 125,300 |
| 2018/10/29 | 2,918 | 2,957 | 2,811 | 2,823 | 57,600 |
| 2018/10/26 | 2,996 | 3,040 | 2,836 | 2,868 | 148,900 |
| 2018/10/25 | 2,911 | 3,055 | 2,878 | 2,917 | 135,500 |
| 2018/10/24 | 3,195 | 3,215 | 2,992 | 3,025 | 230,500 |
| 2018/10/23 | 3,260 | 3,295 | 3,185 | 3,195 | 65,700 |
| 2018/10/22 | 3,275 | 3,335 | 3,215 | 3,295 | 66,400 |
| 2018/10/19 | 3,270 | 3,300 | 3,210 | 3,285 | 107,600 |
| 2018/10/18 | 3,400 | 3,400 | 3,295 | 3,295 | 94,700 |
| 2018/10/17 | 3,400 | 3,445 | 3,365 | 3,415 | 61,800 |
| 2018/10/16 | 3,290 | 3,345 | 3,255 | 3,330 | 73,800 |
| 2018/10/15 | 3,335 | 3,360 | 3,260 | 3,320 | 103,400 |
| 2018/10/12 | 3,310 | 3,335 | 3,260 | 3,315 | 134,800 |
| 2018/10/11 | 3,270 | 3,355 | 3,245 | 3,340 | 128,000 |
| 2018/10/10 | 3,530 | 3,535 | 3,435 | 3,480 | 87,000 |
| 2018/10/09 | 3,540 | 3,540 | 3,455 | 3,460 | 95,100 |
| 2018/10/05 | 3,680 | 3,700 | 3,570 | 3,580 | 159,700 |
| 2018/10/04 | 3,825 | 3,890 | 3,730 | 3,730 | 151,300 |
| 2018/10/03 | 3,815 | 3,850 | 3,770 | 3,775 | 130,300 |
| 2018/10/02 | 3,820 | 3,845 | 3,765 | 3,770 | 159,000 |
| 2018/10/01 | 3,785 | 3,840 | 3,750 | 3,780 | 200,100 |
| 2018/09/28 | 3,760 | 3,795 | 3,690 | 3,765 | 176,700 |
| 2018/09/27 | 3,900 | 3,910 | 3,725 | 3,730 | 273,400 |
| 2018/09/26 | 3,885 | 4,015 | 3,860 | 3,945 | 139,700 |
| 2018/09/25 | 4,025 | 4,065 | 3,845 | 3,965 | 320,500 |
| 2018/09/21 | 3,915 | 4,040 | 3,815 | 4,030 | 483,800 |
| 2018/09/20 | 3,630 | 3,680 | 3,575 | 3,635 | 83,200 |
| 2018/09/19 | 3,655 | 3,715 | 3,615 | 3,620 | 174,800 |
| 2018/09/18 | 3,670 | 3,695 | 3,590 | 3,640 | 170,100 |
| 2018/09/14 | 3,740 | 3,770 | 3,690 | 3,750 | 83,600 |
| 2018/09/13 | 3,715 | 3,765 | 3,680 | 3,695 | 52,300 |
| 2018/09/12 | 3,790 | 3,790 | 3,695 | 3,710 | 90,800 |
| 2018/09/11 | 3,755 | 3,820 | 3,725 | 3,750 | 87,000 |
| 2018/09/10 | 3,690 | 3,815 | 3,685 | 3,770 | 116,200 |
| 2018/09/07 | 3,815 | 3,820 | 3,635 | 3,675 | 245,600 |
| 2018/09/06 | 3,745 | 3,875 | 3,665 | 3,845 | 283,200 |
| 2018/09/05 | 3,835 | 3,840 | 3,645 | 3,765 | 527,900 |
| 2018/09/04 | 3,835 | 3,895 | 3,755 | 3,840 | 340,800 |
| 2018/09/03 | 4,060 | 4,065 | 3,830 | 3,885 | 284,500 |
| 2018/08/31 | 4,175 | 4,200 | 4,030 | 4,075 | 392,700 |
| 2018/08/30 | 4,555 | 4,555 | 4,215 | 4,275 | 409,300 |
| 2018/08/29 | 4,815 | 4,820 | 4,560 | 4,560 | 185,200 |
| 2018/08/28 | 4,520 | 4,785 | 4,520 | 4,750 | 246,200 |
| 2018/08/27 | 4,470 | 4,520 | 4,375 | 4,410 | 52,700 |
| 2018/08/24 | 4,530 | 4,585 | 4,435 | 4,465 | 49,200 |
| 2018/08/23 | 4,480 | 4,600 | 4,465 | 4,555 | 68,800 |
| 2018/08/22 | 4,340 | 4,485 | 4,305 | 4,465 | 78,100 |
| 2018/08/21 | 4,315 | 4,370 | 4,225 | 4,340 | 95,100 |
| 2018/08/20 | 4,480 | 4,565 | 4,370 | 4,375 | 76,500 |
| 2018/08/17 | 4,530 | 4,585 | 4,445 | 4,540 | 85,700 |
| 2018/08/16 | 4,590 | 4,600 | 4,475 | 4,480 | 113,400 |
| 2018/08/15 | 4,655 | 4,760 | 4,585 | 4,660 | 67,300 |
| 2018/08/14 | 4,640 | 4,770 | 4,600 | 4,655 | 71,800 |
| 2018/08/13 | 4,730 | 4,910 | 4,635 | 4,635 | 114,400 |
| 2018/08/10 | 5,000 | 5,090 | 4,800 | 4,805 | 170,300 |
| 2018/08/09 | 5,100 | 5,190 | 5,020 | 5,020 | 186,100 |
| 2018/08/08 | 4,640 | 5,080 | 4,600 | 5,080 | 522,500 |
| 2018/08/07 | 4,395 | 4,570 | 4,380 | 4,430 | 165,700 |
| 2018/08/06 | 4,325 | 4,385 | 4,280 | 4,360 | 107,200 |
| 2018/08/03 | 4,430 | 4,475 | 4,310 | 4,315 | 62,300 |
| 2018/08/02 | 4,440 | 4,495 | 4,355 | 4,440 | 102,400 |
| 2018/08/01 | 4,345 | 4,500 | 4,320 | 4,500 | 118,800 |
| 2018/07/31 | 4,260 | 4,350 | 4,225 | 4,320 | 78,000 |
| 2018/07/30 | 4,375 | 4,380 | 4,280 | 4,300 | 88,600 |
| 2018/07/27 | 4,300 | 4,375 | 4,260 | 4,365 | 126,900 |
| 2018/07/26 | 4,350 | 4,370 | 4,235 | 4,265 | 103,800 |
| 2018/07/25 | 4,320 | 4,360 | 4,210 | 4,330 | 158,700 |
| 2018/07/24 | 4,210 | 4,340 | 4,170 | 4,295 | 399,900 |
| 2018/07/23 | 4,255 | 4,325 | 4,190 | 4,245 | 161,500 |
| 2018/07/20 | 4,375 | 4,410 | 4,210 | 4,285 | 300,900 |
| 2018/07/19 | 4,460 | 4,475 | 4,340 | 4,385 | 147,300 |
| 2018/07/18 | 4,545 | 4,630 | 4,465 | 4,525 | 134,700 |
| 2018/07/17 | 4,665 | 4,670 | 4,505 | 4,555 | 83,100 |
| 2018/07/13 | 4,765 | 4,820 | 4,555 | 4,615 | 156,000 |
| 2018/07/12 | 4,900 | 4,930 | 4,750 | 4,785 | 79,000 |
| 2018/07/11 | 4,835 | 4,990 | 4,825 | 4,880 | 120,700 |
| 2018/07/10 | 5,050 | 5,110 | 4,870 | 4,900 | 255,300 |
| 2018/07/09 | 4,655 | 5,130 | 4,650 | 5,040 | 273,700 |
| 2018/07/06 | 4,495 | 4,655 | 4,455 | 4,635 | 84,600 |
| 2018/07/05 | 4,525 | 4,555 | 4,430 | 4,435 | 140,900 |
| 2018/07/04 | 4,610 | 4,670 | 4,540 | 4,565 | 83,800 |
| 2018/07/03 | 4,825 | 4,900 | 4,610 | 4,635 | 159,000 |
| 2018/07/02 | 4,920 | 5,020 | 4,830 | 4,835 | 116,800 |
| 2018/06/29 | 4,865 | 4,965 | 4,835 | 4,950 | 106,900 |
| 2018/06/28 | 4,765 | 4,840 | 4,735 | 4,840 | 87,100 |
| 2018/06/27 | 4,715 | 4,825 | 4,695 | 4,795 | 117,500 |
| 2018/06/26 | 4,650 | 4,750 | 4,585 | 4,715 | 147,900 |
| 2018/06/25 | 4,700 | 4,850 | 4,695 | 4,735 | 141,100 |
| 2018/06/22 | 4,525 | 4,695 | 4,470 | 4,680 | 189,700 |
| 2018/06/21 | 4,465 | 4,575 | 4,315 | 4,490 | 234,300 |
| 2018/06/20 | 4,240 | 4,380 | 4,170 | 4,370 | 203,700 |
| 2018/06/19 | 4,210 | 4,440 | 4,185 | 4,265 | 471,500 |
| 2018/06/18 | 4,165 | 4,215 | 4,105 | 4,215 | 81,700 |
| 2018/06/15 | 4,190 | 4,245 | 4,135 | 4,165 | 77,400 |
| 2018/06/14 | 4,250 | 4,325 | 4,180 | 4,185 | 92,000 |
| 2018/06/13 | 4,360 | 4,425 | 4,255 | 4,265 | 155,000 |
| 2018/06/12 | 4,325 | 4,400 | 4,305 | 4,400 | 81,900 |
| 2018/06/11 | 4,385 | 4,560 | 4,290 | 4,325 | 411,000 |
| 2018/06/08 | 4,330 | 4,400 | 4,275 | 4,385 | 142,500 |
| 2018/06/07 | 4,375 | 4,465 | 4,285 | 4,410 | 204,100 |
| 2018/06/06 | 4,490 | 4,590 | 4,395 | 4,410 | 152,300 |
| 2018/06/05 | 4,630 | 4,645 | 4,430 | 4,470 | 282,900 |
| 2018/06/04 | 4,820 | 4,825 | 4,625 | 4,640 | 232,400 |
| 2018/06/01 | 4,820 | 4,905 | 4,735 | 4,775 | 182,800 |
| 2018/05/31 | 4,890 | 4,965 | 4,780 | 4,825 | 143,000 |
| 2018/05/30 | 4,785 | 4,880 | 4,760 | 4,880 | 90,300 |
| 2018/05/29 | 4,830 | 4,900 | 4,740 | 4,875 | 257,000 |
| 2018/05/28 | 4,730 | 4,875 | 4,710 | 4,820 | 222,800 |
| 2018/05/25 | 4,705 | 4,840 | 4,700 | 4,750 | 368,400 |
| 2018/05/24 | 4,620 | 4,770 | 4,540 | 4,645 | 379,700 |
| 2018/05/23 | 4,470 | 4,675 | 4,465 | 4,605 | 298,500 |
| 2018/05/22 | 4,710 | 4,710 | 4,345 | 4,465 | 482,900 |
| 2018/05/21 | 4,525 | 4,880 | 4,505 | 4,745 | 689,800 |
| 2018/05/18 | 4,270 | 4,585 | 4,265 | 4,530 | 522,900 |
| 2018/05/17 | 3,965 | 4,250 | 3,950 | 4,225 | 443,400 |
| 2018/05/16 | 3,860 | 4,025 | 3,850 | 3,955 | 520,100 |
| 2018/05/15 | 3,530 | 3,950 | 3,505 | 3,880 | 600,300 |
| 2018/05/14 | 3,225 | 3,305 | 3,155 | 3,285 | 151,700 |
| 2018/05/11 | 3,255 | 3,320 | 3,245 | 3,260 | 107,900 |
| 2018/05/10 | 3,395 | 3,395 | 3,270 | 3,275 | 111,900 |
| 2018/05/09 | 3,395 | 3,445 | 3,370 | 3,400 | 94,700 |
| 2018/05/08 | 3,410 | 3,460 | 3,380 | 3,420 | 89,000 |
| 2018/05/07 | 3,500 | 3,535 | 3,405 | 3,415 | 121,000 |
| 2018/05/02 | 3,410 | 3,510 | 3,395 | 3,490 | 117,600 |
| 2018/05/01 | 3,440 | 3,445 | 3,355 | 3,405 | 98,700 |
| 2018/04/27 | 3,460 | 3,465 | 3,390 | 3,420 | 77,300 |
| 2018/04/26 | 3,475 | 3,520 | 3,470 | 3,485 | 76,500 |
| 2018/04/25 | 3,485 | 3,490 | 3,425 | 3,465 | 76,900 |
| 2018/04/24 | 3,565 | 3,590 | 3,490 | 3,505 | 77,100 |
| 2018/04/23 | 3,535 | 3,625 | 3,520 | 3,525 | 108,200 |
| 2018/04/20 | 3,480 | 3,510 | 3,405 | 3,490 | 64,700 |
| 2018/04/19 | 3,440 | 3,535 | 3,440 | 3,460 | 151,100 |
| 2018/04/18 | 3,340 | 3,430 | 3,330 | 3,400 | 35,900 |
| 2018/04/17 | 3,350 | 3,400 | 3,300 | 3,340 | 49,800 |
| 2018/04/16 | 3,410 | 3,420 | 3,340 | 3,350 | 41,200 |
| 2018/04/13 | 3,350 | 3,450 | 3,340 | 3,405 | 62,400 |
| 2018/04/12 | 3,340 | 3,390 | 3,320 | 3,355 | 38,400 |
| 2018/04/11 | 3,375 | 3,395 | 3,320 | 3,340 | 27,600 |
| 2018/04/10 | 3,340 | 3,380 | 3,305 | 3,365 | 67,000 |
| 2018/04/09 | 3,315 | 3,340 | 3,265 | 3,315 | 82,500 |
| 2018/04/06 | 3,375 | 3,375 | 3,285 | 3,320 | 82,200 |
| 2018/04/05 | 3,365 | 3,405 | 3,335 | 3,380 | 55,900 |
| 2018/04/04 | 3,460 | 3,465 | 3,370 | 3,370 | 79,600 |
| 2018/04/03 | 3,400 | 3,525 | 3,400 | 3,455 | 110,800 |
| 2018/04/02 | 3,500 | 3,525 | 3,450 | 3,450 | 65,600 |
| 2018/03/30 | 3,425 | 3,515 | 3,405 | 3,490 | 108,700 |
| 2018/03/29 | 3,400 | 3,465 | 3,325 | 3,380 | 101,000 |
| 2018/03/28 | 3,265 | 3,395 | 3,260 | 3,380 | 85,800 |
| 2018/03/27 | 3,295 | 3,335 | 3,205 | 3,310 | 88,900 |
| 2018/03/26 | 3,140 | 3,235 | 3,120 | 3,235 | 78,200 |
| 2018/03/23 | 3,200 | 3,200 | 3,130 | 3,150 | 103,000 |
| 2018/03/22 | 3,305 | 3,305 | 3,245 | 3,290 | 54,000 |
| 2018/03/20 | 3,250 | 3,335 | 3,230 | 3,305 | 98,800 |
| 2018/03/19 | 3,360 | 3,375 | 3,275 | 3,325 | 72,300 |
| 2018/03/16 | 3,450 | 3,450 | 3,375 | 3,395 | 48,300 |
| 2018/03/15 | 3,475 | 3,475 | 3,380 | 3,455 | 69,100 |
| 2018/03/14 | 3,470 | 3,585 | 3,450 | 3,465 | 126,800 |
| 2018/03/13 | 3,410 | 3,470 | 3,375 | 3,470 | 78,600 |
| 2018/03/12 | 3,460 | 3,560 | 3,440 | 3,455 | 141,800 |
| 2018/03/09 | 3,410 | 3,430 | 3,340 | 3,390 | 77,300 |
| 2018/03/08 | 3,310 | 3,400 | 3,300 | 3,390 | 65,200 |
| 2018/03/07 | 3,305 | 3,350 | 3,265 | 3,310 | 69,600 |
| 2018/03/06 | 3,260 | 3,365 | 3,260 | 3,305 | 67,800 |
| 2018/03/05 | 3,300 | 3,350 | 3,190 | 3,210 | 100,500 |
| 2018/03/02 | 3,330 | 3,415 | 3,290 | 3,310 | 132,400 |
| 2018/03/01 | 3,295 | 3,465 | 3,285 | 3,430 | 201,700 |
| 2018/02/28 | 3,300 | 3,445 | 3,295 | 3,365 | 120,700 |
| 2018/02/27 | 3,325 | 3,380 | 3,265 | 3,300 | 100,700 |
| 2018/02/26 | 3,345 | 3,395 | 3,315 | 3,375 | 170,700 |
| 2018/02/23 | 3,190 | 3,370 | 3,180 | 3,360 | 207,800 |
| 2018/02/22 | 3,265 | 3,265 | 3,180 | 3,185 | 97,300 |
| 2018/02/21 | 3,170 | 3,290 | 3,170 | 3,260 | 163,600 |
| 2018/02/20 | 3,075 | 3,185 | 3,020 | 3,170 | 160,500 |
| 2018/02/19 | 3,000 | 3,140 | 2,991 | 3,095 | 145,700 |
| 2018/02/16 | 3,020 | 3,070 | 2,979 | 3,000 | 215,800 |
| 2018/02/15 | 2,879 | 3,035 | 2,848 | 2,964 | 279,700 |
| 2018/02/14 | 2,845 | 2,904 | 2,819 | 2,865 | 217,700 |
| 2018/02/13 | 2,880 | 2,942 | 2,785 | 2,911 | 453,200 |
| 2018/02/09 | 2,635 | 2,843 | 2,621 | 2,839 | 1,003,100 |
| 2018/02/08 | 2,394 | 2,409 | 2,357 | 2,385 | 83,700 |
| 2018/02/07 | 2,498 | 2,525 | 2,382 | 2,382 | 116,500 |
| 2018/02/06 | 2,410 | 2,434 | 2,338 | 2,410 | 167,800 |
| 2018/02/05 | 2,581 | 2,596 | 2,533 | 2,553 | 111,300 |
| 2018/02/02 | 2,698 | 2,704 | 2,642 | 2,643 | 103,500 |
| 2018/02/01 | 2,710 | 2,730 | 2,679 | 2,692 | 111,700 |
| 2018/01/31 | 2,783 | 2,791 | 2,694 | 2,694 | 165,900 |
| 2018/01/30 | 2,890 | 2,904 | 2,792 | 2,798 | 99,700 |
| 2018/01/29 | 2,863 | 2,905 | 2,847 | 2,887 | 130,400 |
| 2018/01/26 | 2,790 | 2,875 | 2,783 | 2,847 | 186,100 |
| 2018/01/25 | 2,746 | 2,786 | 2,735 | 2,769 | 63,900 |
| 2018/01/24 | 2,790 | 2,803 | 2,758 | 2,762 | 88,500 |
| 2018/01/23 | 2,776 | 2,804 | 2,761 | 2,789 | 73,000 |
| 2018/01/22 | 2,810 | 2,812 | 2,723 | 2,737 | 117,300 |
| 2018/01/19 | 2,719 | 2,809 | 2,719 | 2,790 | 191,800 |
| 2018/01/18 | 2,716 | 2,765 | 2,711 | 2,713 | 204,700 |
| 2018/01/17 | 2,659 | 2,707 | 2,657 | 2,690 | 151,600 |
| 2018/01/16 | 2,615 | 2,687 | 2,602 | 2,681 | 140,600 |
| 2018/01/15 | 2,606 | 2,622 | 2,599 | 2,601 | 42,300 |
| 2018/01/12 | 2,623 | 2,623 | 2,596 | 2,606 | 51,200 |
| 2018/01/11 | 2,598 | 2,608 | 2,560 | 2,608 | 75,700 |
| 2018/01/10 | 2,622 | 2,622 | 2,581 | 2,600 | 52,000 |
| 2018/01/09 | 2,615 | 2,641 | 2,593 | 2,602 | 54,100 |
| 2018/01/05 | 2,603 | 2,608 | 2,583 | 2,590 | 47,400 |
| 2018/01/04 | 2,586 | 2,615 | 2,583 | 2,609 | 87,500 |