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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,700 | 2,725 | 2,644 | 2,722 | 39,100 |
| 2021/12/29 | 2,670 | 2,724 | 2,670 | 2,697 | 32,800 |
| 2021/12/28 | 2,633 | 2,676 | 2,606 | 2,670 | 47,300 |
| 2021/12/27 | 2,651 | 2,651 | 2,594 | 2,616 | 43,700 |
| 2021/12/24 | 2,625 | 2,632 | 2,602 | 2,614 | 28,200 |
| 2021/12/23 | 2,568 | 2,594 | 2,559 | 2,594 | 41,100 |
| 2021/12/22 | 2,568 | 2,568 | 2,531 | 2,555 | 35,000 |
| 2021/12/21 | 2,562 | 2,578 | 2,525 | 2,545 | 36,400 |
| 2021/12/20 | 2,644 | 2,644 | 2,553 | 2,562 | 56,000 |
| 2021/12/17 | 2,679 | 2,692 | 2,645 | 2,660 | 37,600 |
| 2021/12/16 | 2,681 | 2,700 | 2,650 | 2,677 | 32,400 |
| 2021/12/15 | 2,607 | 2,658 | 2,607 | 2,635 | 28,000 |
| 2021/12/14 | 2,707 | 2,707 | 2,599 | 2,638 | 45,000 |
| 2021/12/13 | 2,711 | 2,745 | 2,680 | 2,700 | 39,200 |
| 2021/12/10 | 2,710 | 2,711 | 2,657 | 2,672 | 89,200 |
| 2021/12/09 | 2,710 | 2,744 | 2,698 | 2,710 | 60,900 |
| 2021/12/08 | 2,700 | 2,723 | 2,682 | 2,705 | 59,400 |
| 2021/12/07 | 2,649 | 2,684 | 2,643 | 2,673 | 72,000 |
| 2021/12/06 | 2,640 | 2,658 | 2,615 | 2,643 | 49,300 |
| 2021/12/03 | 2,575 | 2,606 | 2,542 | 2,604 | 38,200 |
| 2021/12/02 | 2,605 | 2,614 | 2,535 | 2,540 | 74,400 |
| 2021/12/01 | 2,528 | 2,616 | 2,493 | 2,605 | 99,700 |
| 2021/11/30 | 2,590 | 2,628 | 2,517 | 2,520 | 111,100 |
| 2021/11/29 | 2,650 | 2,662 | 2,586 | 2,587 | 66,300 |
| 2021/11/26 | 2,771 | 2,771 | 2,664 | 2,697 | 76,400 |
| 2021/11/25 | 2,769 | 2,786 | 2,763 | 2,771 | 25,900 |
| 2021/11/24 | 2,765 | 2,770 | 2,737 | 2,756 | 32,400 |
| 2021/11/22 | 2,719 | 2,758 | 2,686 | 2,743 | 36,300 |
| 2021/11/19 | 2,700 | 2,735 | 2,690 | 2,716 | 30,900 |
| 2021/11/18 | 2,727 | 2,727 | 2,665 | 2,706 | 53,700 |
| 2021/11/17 | 2,768 | 2,768 | 2,725 | 2,736 | 42,200 |
| 2021/11/16 | 2,811 | 2,811 | 2,747 | 2,766 | 50,200 |
| 2021/11/15 | 2,817 | 2,838 | 2,792 | 2,832 | 40,800 |
| 2021/11/12 | 2,793 | 2,828 | 2,755 | 2,767 | 57,800 |
| 2021/11/11 | 2,795 | 2,903 | 2,710 | 2,780 | 193,700 |
| 2021/11/10 | 2,849 | 2,907 | 2,844 | 2,895 | 77,800 |
| 2021/11/09 | 2,948 | 2,948 | 2,835 | 2,853 | 68,000 |
| 2021/11/08 | 2,881 | 2,930 | 2,875 | 2,915 | 63,700 |
| 2021/11/05 | 2,993 | 2,993 | 2,847 | 2,862 | 88,600 |
| 2021/11/04 | 2,929 | 2,959 | 2,912 | 2,957 | 74,700 |
| 2021/11/02 | 2,927 | 2,946 | 2,911 | 2,929 | 45,600 |
| 2021/11/01 | 2,945 | 2,945 | 2,879 | 2,913 | 54,800 |
| 2021/10/29 | 2,900 | 2,939 | 2,887 | 2,920 | 43,800 |
| 2021/10/28 | 2,841 | 2,911 | 2,825 | 2,883 | 104,200 |
| 2021/10/27 | 2,851 | 2,879 | 2,837 | 2,872 | 43,000 |
| 2021/10/26 | 2,806 | 2,886 | 2,806 | 2,884 | 73,300 |
| 2021/10/25 | 2,840 | 2,847 | 2,790 | 2,794 | 49,300 |
| 2021/10/22 | 2,858 | 2,880 | 2,817 | 2,842 | 35,700 |
| 2021/10/21 | 2,916 | 2,916 | 2,860 | 2,860 | 51,000 |
| 2021/10/20 | 3,010 | 3,030 | 2,905 | 2,915 | 68,700 |
| 2021/10/19 | 2,990 | 3,020 | 2,969 | 3,015 | 26,400 |
| 2021/10/18 | 2,988 | 3,030 | 2,962 | 2,990 | 53,600 |
| 2021/10/15 | 2,886 | 2,940 | 2,883 | 2,918 | 33,900 |
| 2021/10/14 | 2,834 | 2,877 | 2,820 | 2,868 | 96,900 |
| 2021/10/13 | 2,860 | 2,865 | 2,821 | 2,828 | 79,000 |
| 2021/10/12 | 2,955 | 2,962 | 2,859 | 2,863 | 37,000 |
| 2021/10/11 | 2,918 | 2,981 | 2,871 | 2,943 | 57,600 |
| 2021/10/08 | 2,899 | 2,920 | 2,849 | 2,868 | 34,700 |
| 2021/10/07 | 2,862 | 2,909 | 2,815 | 2,820 | 53,900 |
| 2021/10/06 | 2,863 | 2,932 | 2,843 | 2,848 | 63,300 |
| 2021/10/05 | 2,910 | 2,910 | 2,809 | 2,838 | 90,200 |
| 2021/10/04 | 3,075 | 3,080 | 2,932 | 2,939 | 55,900 |
| 2021/10/01 | 3,110 | 3,120 | 3,020 | 3,040 | 52,200 |
| 2021/09/30 | 3,150 | 3,185 | 3,130 | 3,155 | 36,800 |
| 2021/09/29 | 3,155 | 3,155 | 3,090 | 3,135 | 38,900 |
| 2021/09/28 | 3,215 | 3,235 | 3,135 | 3,195 | 56,200 |
| 2021/09/27 | 3,280 | 3,290 | 3,190 | 3,215 | 29,100 |
| 2021/09/24 | 3,260 | 3,285 | 3,230 | 3,235 | 55,300 |
| 2021/09/22 | 3,285 | 3,305 | 3,190 | 3,190 | 40,000 |
| 2021/09/21 | 3,295 | 3,355 | 3,275 | 3,310 | 62,200 |
| 2021/09/17 | 3,465 | 3,465 | 3,390 | 3,435 | 33,000 |
| 2021/09/16 | 3,520 | 3,520 | 3,400 | 3,465 | 37,500 |
| 2021/09/15 | 3,550 | 3,565 | 3,520 | 3,540 | 16,700 |
| 2021/09/14 | 3,570 | 3,635 | 3,545 | 3,620 | 38,400 |
| 2021/09/13 | 3,610 | 3,620 | 3,555 | 3,620 | 58,800 |
| 2021/09/10 | 3,550 | 3,605 | 3,500 | 3,605 | 40,500 |
| 2021/09/09 | 3,530 | 3,590 | 3,490 | 3,560 | 20,800 |
| 2021/09/08 | 3,600 | 3,600 | 3,540 | 3,575 | 30,200 |
| 2021/09/07 | 3,500 | 3,565 | 3,460 | 3,565 | 40,800 |
| 2021/09/06 | 3,490 | 3,530 | 3,420 | 3,450 | 23,800 |
| 2021/09/03 | 3,410 | 3,450 | 3,375 | 3,440 | 31,700 |
| 2021/09/02 | 3,345 | 3,425 | 3,320 | 3,400 | 29,000 |
| 2021/09/01 | 3,320 | 3,360 | 3,255 | 3,345 | 29,700 |
| 2021/08/31 | 3,300 | 3,335 | 3,300 | 3,325 | 15,900 |
| 2021/08/30 | 3,275 | 3,310 | 3,250 | 3,305 | 20,600 |
| 2021/08/27 | 3,240 | 3,275 | 3,220 | 3,245 | 23,400 |
| 2021/08/26 | 3,280 | 3,300 | 3,250 | 3,300 | 24,400 |
| 2021/08/25 | 3,315 | 3,350 | 3,260 | 3,280 | 35,400 |
| 2021/08/24 | 3,255 | 3,375 | 3,250 | 3,325 | 36,100 |
| 2021/08/23 | 3,180 | 3,265 | 3,165 | 3,240 | 38,100 |
| 2021/08/20 | 3,160 | 3,160 | 3,050 | 3,120 | 47,800 |
| 2021/08/19 | 3,205 | 3,220 | 3,130 | 3,130 | 56,700 |
| 2021/08/18 | 3,295 | 3,300 | 3,190 | 3,235 | 63,300 |
| 2021/08/17 | 3,510 | 3,510 | 3,295 | 3,295 | 103,000 |
| 2021/08/16 | 3,650 | 3,650 | 3,500 | 3,510 | 77,400 |
| 2021/08/13 | 3,560 | 3,620 | 3,490 | 3,620 | 120,200 |
| 2021/08/12 | 3,515 | 3,690 | 3,485 | 3,585 | 326,400 |
| 2021/08/11 | 3,050 | 3,110 | 3,050 | 3,095 | 41,200 |
| 2021/08/10 | 3,010 | 3,050 | 3,000 | 3,010 | 36,000 |
| 2021/08/06 | 2,955 | 2,983 | 2,916 | 2,982 | 21,100 |
| 2021/08/05 | 2,987 | 2,987 | 2,950 | 2,955 | 11,900 |
| 2021/08/04 | 2,995 | 3,015 | 2,979 | 2,990 | 14,100 |
| 2021/08/03 | 3,055 | 3,075 | 3,015 | 3,015 | 44,000 |
| 2021/08/02 | 3,065 | 3,100 | 3,060 | 3,100 | 11,300 |
| 2021/07/30 | 3,060 | 3,070 | 3,020 | 3,020 | 12,300 |
| 2021/07/29 | 3,045 | 3,095 | 3,040 | 3,080 | 11,700 |
| 2021/07/28 | 3,080 | 3,100 | 3,040 | 3,050 | 14,100 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,095 | 30,900 |
| 2021/07/26 | 3,075 | 3,090 | 3,055 | 3,090 | 18,600 |
| 2021/07/21 | 3,010 | 3,030 | 2,975 | 3,005 | 41,400 |
| 2021/07/20 | 3,025 | 3,025 | 2,944 | 2,946 | 42,300 |
| 2021/07/19 | 3,095 | 3,095 | 3,040 | 3,065 | 37,600 |
| 2021/07/16 | 3,100 | 3,130 | 3,080 | 3,125 | 33,300 |
| 2021/07/15 | 3,095 | 3,120 | 3,045 | 3,085 | 31,400 |
| 2021/07/14 | 3,105 | 3,140 | 3,075 | 3,085 | 24,500 |
| 2021/07/13 | 3,140 | 3,160 | 3,115 | 3,120 | 27,800 |
| 2021/07/12 | 3,115 | 3,170 | 3,115 | 3,135 | 27,100 |
| 2021/07/09 | 3,015 | 3,110 | 3,015 | 3,095 | 41,200 |
| 2021/07/08 | 3,105 | 3,125 | 3,055 | 3,055 | 26,900 |
| 2021/07/07 | 3,135 | 3,135 | 3,090 | 3,105 | 22,900 |
| 2021/07/06 | 3,180 | 3,210 | 3,165 | 3,185 | 40,600 |
| 2021/07/05 | 3,160 | 3,240 | 3,130 | 3,130 | 58,200 |
| 2021/07/02 | 3,030 | 3,160 | 3,000 | 3,160 | 78,600 |
| 2021/07/01 | 3,025 | 3,040 | 2,981 | 2,981 | 38,600 |
| 2021/06/30 | 3,050 | 3,085 | 3,015 | 3,025 | 45,400 |
| 2021/06/29 | 3,010 | 3,010 | 2,943 | 3,000 | 33,800 |
| 2021/06/28 | 3,060 | 3,085 | 2,976 | 3,000 | 65,000 |
| 2021/06/25 | 2,914 | 3,115 | 2,898 | 3,055 | 166,900 |
| 2021/06/24 | 2,890 | 2,906 | 2,861 | 2,883 | 12,600 |
| 2021/06/23 | 2,920 | 2,929 | 2,877 | 2,890 | 20,900 |
| 2021/06/22 | 2,861 | 2,923 | 2,860 | 2,920 | 17,500 |
| 2021/06/21 | 2,905 | 2,905 | 2,838 | 2,843 | 32,500 |
| 2021/06/18 | 2,979 | 2,982 | 2,934 | 2,940 | 21,000 |
| 2021/06/17 | 3,015 | 3,015 | 2,951 | 2,982 | 20,400 |
| 2021/06/16 | 2,939 | 3,010 | 2,939 | 3,005 | 31,000 |
| 2021/06/15 | 2,911 | 2,955 | 2,911 | 2,930 | 20,600 |
| 2021/06/14 | 2,991 | 2,991 | 2,891 | 2,900 | 22,700 |
| 2021/06/11 | 2,937 | 2,965 | 2,916 | 2,949 | 40,200 |
| 2021/06/10 | 2,842 | 2,910 | 2,816 | 2,892 | 42,000 |
| 2021/06/09 | 2,818 | 2,854 | 2,810 | 2,814 | 28,800 |
| 2021/06/08 | 2,777 | 2,809 | 2,758 | 2,803 | 22,700 |
| 2021/06/07 | 2,791 | 2,842 | 2,776 | 2,777 | 35,700 |
| 2021/06/04 | 2,734 | 2,785 | 2,718 | 2,767 | 43,100 |
| 2021/06/03 | 2,722 | 2,737 | 2,685 | 2,734 | 91,200 |
| 2021/06/02 | 2,719 | 2,776 | 2,719 | 2,748 | 20,400 |
| 2021/06/01 | 2,740 | 2,748 | 2,710 | 2,743 | 14,500 |
| 2021/05/31 | 2,796 | 2,796 | 2,735 | 2,739 | 31,300 |
| 2021/05/28 | 2,752 | 2,798 | 2,721 | 2,797 | 41,000 |
| 2021/05/27 | 2,764 | 2,764 | 2,712 | 2,712 | 11,900 |
| 2021/05/26 | 2,730 | 2,758 | 2,718 | 2,754 | 34,100 |
| 2021/05/25 | 2,805 | 2,808 | 2,730 | 2,730 | 25,200 |
| 2021/05/24 | 2,767 | 2,834 | 2,767 | 2,824 | 33,200 |
| 2021/05/21 | 2,764 | 2,764 | 2,718 | 2,745 | 57,500 |
| 2021/05/20 | 2,700 | 2,773 | 2,700 | 2,765 | 40,900 |
| 2021/05/19 | 2,747 | 2,776 | 2,700 | 2,712 | 28,600 |
| 2021/05/18 | 2,765 | 2,769 | 2,731 | 2,753 | 31,800 |
| 2021/05/17 | 2,873 | 2,873 | 2,789 | 2,789 | 24,000 |
| 2021/05/14 | 2,830 | 2,871 | 2,733 | 2,801 | 76,900 |
| 2021/05/13 | 2,860 | 2,930 | 2,835 | 2,885 | 43,200 |
| 2021/05/12 | 2,940 | 2,941 | 2,830 | 2,865 | 30,100 |
| 2021/05/11 | 3,010 | 3,045 | 2,932 | 2,937 | 33,700 |
| 2021/05/10 | 2,951 | 3,015 | 2,951 | 2,999 | 20,200 |
| 2021/05/07 | 2,927 | 2,995 | 2,924 | 2,975 | 24,200 |
| 2021/05/06 | 2,933 | 2,981 | 2,933 | 2,938 | 19,200 |
| 2021/04/30 | 2,959 | 2,959 | 2,909 | 2,932 | 18,400 |
| 2021/04/28 | 2,948 | 2,958 | 2,892 | 2,934 | 29,700 |
| 2021/04/27 | 2,987 | 2,987 | 2,921 | 2,925 | 22,100 |
| 2021/04/26 | 2,990 | 3,000 | 2,945 | 2,953 | 30,500 |
| 2021/04/23 | 2,979 | 3,005 | 2,942 | 2,994 | 30,900 |
| 2021/04/22 | 2,996 | 3,075 | 2,996 | 3,005 | 20,100 |
| 2021/04/21 | 3,035 | 3,095 | 3,000 | 3,000 | 33,500 |
| 2021/04/20 | 3,070 | 3,115 | 3,050 | 3,080 | 44,200 |
| 2021/04/19 | 3,020 | 3,090 | 3,020 | 3,070 | 33,800 |
| 2021/04/16 | 2,975 | 3,020 | 2,960 | 3,010 | 17,600 |
| 2021/04/15 | 2,979 | 3,015 | 2,966 | 2,998 | 22,700 |
| 2021/04/14 | 3,005 | 3,005 | 2,957 | 2,975 | 40,100 |
| 2021/04/13 | 3,035 | 3,055 | 2,975 | 3,005 | 33,000 |
| 2021/04/12 | 3,125 | 3,125 | 3,005 | 3,025 | 32,900 |
| 2021/04/09 | 3,070 | 3,105 | 3,045 | 3,075 | 30,900 |
| 2021/04/08 | 3,130 | 3,150 | 3,000 | 3,025 | 56,600 |
| 2021/04/07 | 2,996 | 3,160 | 2,976 | 3,155 | 51,200 |
| 2021/04/06 | 3,055 | 3,055 | 2,981 | 2,996 | 33,500 |
| 2021/04/05 | 2,961 | 3,025 | 2,942 | 3,025 | 36,000 |
| 2021/04/02 | 2,950 | 2,977 | 2,916 | 2,943 | 45,900 |
| 2021/04/01 | 2,970 | 2,970 | 2,906 | 2,942 | 88,800 |
| 2021/03/31 | 2,960 | 2,997 | 2,947 | 2,978 | 15,900 |
| 2021/03/30 | 3,010 | 3,070 | 2,963 | 2,997 | 31,500 |
| 2021/03/29 | 3,020 | 3,050 | 2,986 | 3,030 | 34,100 |
| 2021/03/26 | 2,970 | 2,992 | 2,958 | 2,982 | 20,400 |
| 2021/03/25 | 2,926 | 2,978 | 2,926 | 2,943 | 18,900 |
| 2021/03/24 | 3,020 | 3,020 | 2,925 | 2,926 | 45,700 |
| 2021/03/23 | 3,115 | 3,115 | 3,020 | 3,020 | 29,900 |
| 2021/03/22 | 3,095 | 3,115 | 3,070 | 3,085 | 35,500 |
| 2021/03/19 | 3,095 | 3,130 | 3,085 | 3,120 | 31,300 |
| 2021/03/18 | 3,120 | 3,120 | 3,070 | 3,100 | 47,000 |
| 2021/03/17 | 3,135 | 3,140 | 3,080 | 3,135 | 31,600 |
| 2021/03/16 | 3,125 | 3,135 | 3,075 | 3,135 | 23,700 |
| 2021/03/15 | 3,090 | 3,125 | 3,070 | 3,105 | 23,100 |
| 2021/03/12 | 3,040 | 3,090 | 3,025 | 3,090 | 26,400 |
| 2021/03/11 | 3,020 | 3,055 | 2,990 | 3,030 | 35,700 |
| 2021/03/10 | 3,035 | 3,035 | 2,983 | 3,035 | 37,100 |
| 2021/03/09 | 3,085 | 3,085 | 3,020 | 3,035 | 57,200 |
| 2021/03/08 | 3,140 | 3,145 | 3,000 | 3,085 | 27,400 |
| 2021/03/05 | 3,165 | 3,165 | 3,055 | 3,140 | 30,100 |
| 2021/03/04 | 3,160 | 3,195 | 3,125 | 3,160 | 22,500 |
| 2021/03/03 | 3,145 | 3,205 | 3,130 | 3,205 | 10,500 |
| 2021/03/02 | 3,225 | 3,235 | 3,160 | 3,165 | 15,400 |
| 2021/03/01 | 3,135 | 3,230 | 3,080 | 3,230 | 34,700 |
| 2021/02/26 | 3,195 | 3,235 | 3,165 | 3,165 | 34,600 |
| 2021/02/25 | 3,235 | 3,305 | 3,220 | 3,275 | 42,900 |
| 2021/02/24 | 3,295 | 3,295 | 3,215 | 3,215 | 40,600 |
| 2021/02/22 | 3,315 | 3,345 | 3,260 | 3,310 | 57,600 |
| 2021/02/19 | 3,100 | 3,210 | 3,070 | 3,195 | 50,300 |
| 2021/02/18 | 3,290 | 3,290 | 3,145 | 3,145 | 57,900 |
| 2021/02/17 | 3,270 | 3,295 | 3,180 | 3,295 | 65,400 |
| 2021/02/16 | 3,310 | 3,340 | 3,230 | 3,260 | 52,500 |
| 2021/02/15 | 3,305 | 3,420 | 3,285 | 3,325 | 71,200 |
| 2021/02/12 | 3,315 | 3,460 | 3,250 | 3,310 | 192,200 |
| 2021/02/10 | 2,980 | 2,980 | 2,945 | 2,962 | 18,300 |
| 2021/02/09 | 3,040 | 3,040 | 2,948 | 2,983 | 38,400 |
| 2021/02/08 | 2,966 | 3,055 | 2,963 | 3,035 | 35,600 |
| 2021/02/05 | 2,939 | 2,955 | 2,916 | 2,951 | 19,600 |
| 2021/02/04 | 2,949 | 2,949 | 2,897 | 2,935 | 29,100 |
| 2021/02/03 | 3,010 | 3,015 | 2,938 | 2,959 | 30,900 |
| 2021/02/02 | 2,959 | 3,035 | 2,936 | 3,005 | 28,700 |
| 2021/02/01 | 2,973 | 3,000 | 2,954 | 2,959 | 40,600 |
| 2021/01/29 | 3,080 | 3,080 | 2,972 | 2,995 | 33,800 |
| 2021/01/28 | 3,030 | 3,120 | 3,030 | 3,100 | 52,700 |
| 2021/01/27 | 3,140 | 3,140 | 3,075 | 3,100 | 40,500 |
| 2021/01/26 | 3,260 | 3,260 | 3,140 | 3,155 | 26,000 |
| 2021/01/25 | 3,230 | 3,260 | 3,165 | 3,240 | 32,600 |
| 2021/01/22 | 3,245 | 3,335 | 3,245 | 3,265 | 42,200 |
| 2021/01/21 | 3,290 | 3,325 | 3,190 | 3,260 | 60,400 |
| 2021/01/20 | 3,150 | 3,275 | 3,150 | 3,265 | 81,600 |
| 2021/01/19 | 3,135 | 3,180 | 3,090 | 3,125 | 89,600 |
| 2021/01/18 | 3,055 | 3,175 | 3,035 | 3,170 | 91,900 |
| 2021/01/15 | 2,958 | 3,010 | 2,928 | 2,980 | 58,400 |
| 2021/01/14 | 3,040 | 3,060 | 2,983 | 3,005 | 59,700 |
| 2021/01/13 | 3,005 | 3,030 | 2,980 | 3,020 | 44,700 |
| 2021/01/12 | 2,985 | 3,060 | 2,950 | 2,994 | 57,800 |
| 2021/01/08 | 2,939 | 2,995 | 2,929 | 2,985 | 58,600 |
| 2021/01/07 | 2,866 | 2,960 | 2,865 | 2,922 | 66,200 |
| 2021/01/06 | 2,814 | 2,907 | 2,789 | 2,830 | 51,100 |
| 2021/01/05 | 2,770 | 2,840 | 2,745 | 2,799 | 37,000 |
| 2021/01/04 | 2,861 | 2,870 | 2,775 | 2,795 | 36,500 |