日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本化学産業(4094)の株価時系列情報

日本化学産業(4094)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 1,717 1,720 1,671 1,689 99,400
2017/12/28 1,769 1,769 1,712 1,715 110,700
2017/12/27 1,779 1,793 1,730 1,760 162,000
2017/12/26 1,770 1,793 1,740 1,778 155,900
2017/12/25 1,695 1,749 1,679 1,740 83,700
2017/12/22 1,668 1,690 1,650 1,670 68,400
2017/12/21 1,673 1,680 1,655 1,674 43,400
2017/12/20 1,667 1,682 1,645 1,678 58,600
2017/12/19 1,640 1,676 1,630 1,671 49,900
2017/12/18 1,613 1,649 1,606 1,631 59,400
2017/12/15 1,633 1,639 1,611 1,613 59,600
2017/12/14 1,644 1,656 1,632 1,640 20,100
2017/12/13 1,666 1,668 1,635 1,644 68,700
2017/12/12 1,682 1,707 1,668 1,673 36,400
2017/12/11 1,690 1,690 1,632 1,674 91,100
2017/12/08 1,702 1,714 1,676 1,689 31,200
2017/12/07 1,655 1,714 1,655 1,702 34,200
2017/12/06 1,686 1,696 1,643 1,650 54,600
2017/12/05 1,670 1,682 1,630 1,682 56,900
2017/12/04 1,735 1,735 1,670 1,670 77,400
2017/12/01 1,772 1,776 1,733 1,733 43,300
2017/11/30 1,799 1,802 1,725 1,761 99,100
2017/11/29 1,774 1,838 1,774 1,822 51,600
2017/11/28 1,814 1,814 1,765 1,783 28,800
2017/11/27 1,839 1,849 1,795 1,797 38,600
2017/11/24 1,811 1,831 1,796 1,822 41,700
2017/11/22 1,807 1,834 1,805 1,818 34,700
2017/11/21 1,785 1,812 1,767 1,802 56,600
2017/11/20 1,740 1,767 1,734 1,755 22,200
2017/11/17 1,786 1,797 1,716 1,750 76,000
2017/11/16 1,695 1,780 1,694 1,779 53,100
2017/11/15 1,760 1,760 1,680 1,702 113,300
2017/11/14 1,800 1,823 1,771 1,772 36,400
2017/11/13 1,803 1,820 1,743 1,802 71,000
2017/11/10 1,823 1,846 1,795 1,811 116,500
2017/11/09 1,900 1,914 1,816 1,863 133,300
2017/11/08 1,903 1,974 1,887 1,888 180,500
2017/11/07 1,921 1,950 1,878 1,900 107,200
2017/11/06 1,942 1,953 1,919 1,933 49,500
2017/11/02 2,002 2,004 1,939 1,943 70,100
2017/11/01 1,963 2,005 1,963 1,989 87,100
2017/10/31 1,999 2,000 1,962 1,963 70,800
2017/10/30 2,001 2,012 1,985 1,999 44,400
2017/10/27 2,017 2,018 1,982 2,007 68,300
2017/10/26 1,950 2,000 1,937 2,000 72,300
2017/10/25 1,999 2,004 1,930 1,930 84,700
2017/10/24 1,998 1,998 1,956 1,986 63,800
2017/10/23 1,947 1,987 1,916 1,987 93,700
2017/10/20 1,939 1,948 1,912 1,912 66,700
2017/10/19 1,957 1,957 1,908 1,936 61,300
2017/10/18 1,918 1,936 1,902 1,918 105,600
2017/10/17 1,921 1,958 1,915 1,921 151,400
2017/10/16 2,092 2,092 1,895 1,903 291,300
2017/10/13 2,141 2,148 2,090 2,091 76,500
2017/10/12 2,121 2,184 2,100 2,160 89,300
2017/10/11 2,138 2,148 2,065 2,087 66,000
2017/10/10 2,064 2,140 2,064 2,137 76,700
2017/10/06 2,040 2,067 2,019 2,047 77,000
2017/10/05 2,122 2,131 1,990 2,028 189,800
2017/10/04 2,110 2,161 2,092 2,122 85,900
2017/10/03 2,174 2,230 2,105 2,108 153,100
2017/10/02 2,195 2,208 2,150 2,168 70,100
2017/09/29 2,249 2,249 2,168 2,191 86,400
2017/09/28 2,185 2,210 2,180 2,209 114,400
2017/09/27 2,239 2,239 2,173 2,204 102,800
2017/09/26 2,259 2,259 2,212 2,232 34,200
2017/09/25 2,254 2,295 2,245 2,259 45,000
2017/09/22 2,273 2,284 2,184 2,233 95,100
2017/09/21 2,321 2,345 2,293 2,293 59,600
2017/09/20 2,316 2,349 2,306 2,310 55,800
2017/09/19 2,385 2,385 2,327 2,357 133,500
2017/09/15 2,264 2,423 2,261 2,388 170,400
2017/09/14 2,336 2,337 2,193 2,251 107,100
2017/09/13 2,380 2,380 2,268 2,316 129,700
2017/09/12 2,290 2,397 2,290 2,359 229,200
2017/09/11 2,168 2,280 2,168 2,250 146,500
2017/09/08 2,115 2,151 2,096 2,147 53,700
2017/09/07 2,099 2,151 2,049 2,114 82,800
2017/09/06 1,996 2,070 1,956 2,060 118,400
2017/09/05 2,200 2,200 2,020 2,046 124,600
2017/09/04 2,211 2,211 2,148 2,196 78,700
2017/09/01 2,251 2,299 2,187 2,224 153,300
2017/08/31 2,135 2,237 2,120 2,235 158,300
2017/08/30 2,146 2,147 2,059 2,128 107,100
2017/08/29 2,125 2,145 2,113 2,113 73,500
2017/08/28 2,162 2,172 2,100 2,160 72,100
2017/08/25 2,246 2,250 2,132 2,158 140,500
2017/08/24 2,163 2,238 2,159 2,235 116,400
2017/08/23 2,220 2,288 2,142 2,167 218,800
2017/08/22 2,150 2,209 2,090 2,174 310,000
2017/08/21 1,950 2,120 1,937 2,119 447,700
2017/08/18 1,900 1,915 1,886 1,915 122,800
2017/08/17 1,935 1,939 1,899 1,939 97,600
2017/08/16 1,940 1,980 1,922 1,942 118,500
2017/08/15 1,918 1,961 1,871 1,961 113,300
2017/08/14 1,826 1,888 1,803 1,878 169,900
2017/08/10 1,895 1,902 1,840 1,863 150,300
2017/08/09 1,958 1,964 1,891 1,910 206,600
2017/08/08 1,965 2,015 1,901 1,931 306,700
2017/08/07 1,920 1,960 1,900 1,950 132,700
2017/08/04 1,856 1,912 1,856 1,901 56,200
2017/08/03 1,900 1,914 1,865 1,865 53,000
2017/08/02 1,895 1,911 1,835 1,865 108,100
2017/08/01 1,939 1,970 1,873 1,902 166,500
2017/07/31 1,896 2,019 1,894 1,939 190,600
2017/07/28 1,920 1,920 1,847 1,856 121,100
2017/07/27 1,938 1,986 1,884 1,917 127,200
2017/07/26 1,997 2,085 1,917 1,933 127,700
2017/07/25 2,032 2,032 1,981 1,996 76,500
2017/07/24 1,999 2,034 1,950 2,034 79,400
2017/07/21 1,900 1,986 1,887 1,979 121,000
2017/07/20 1,909 1,909 1,835 1,852 67,500
2017/07/19 1,839 1,880 1,734 1,871 67,700
2017/07/18 1,880 1,909 1,806 1,831 88,600
2017/07/14 1,799 1,888 1,796 1,880 192,700
2017/07/13 1,707 1,785 1,680 1,759 115,200
2017/07/12 1,729 1,730 1,679 1,694 33,000
2017/07/11 1,742 1,744 1,705 1,706 29,600
2017/07/10 1,702 1,749 1,685 1,732 56,500
2017/07/07 1,665 1,704 1,665 1,679 32,500
2017/07/06 1,672 1,725 1,665 1,687 75,500
2017/07/05 1,624 1,669 1,621 1,666 23,700
2017/07/04 1,699 1,712 1,618 1,630 51,700
2017/07/03 1,669 1,672 1,650 1,661 22,900
2017/06/30 1,622 1,676 1,579 1,649 63,000
2017/06/29 1,725 1,725 1,656 1,662 64,300
2017/06/28 1,708 1,733 1,678 1,685 81,000
2017/06/27 1,636 1,748 1,621 1,748 128,700
2017/06/26 1,601 1,637 1,598 1,620 47,500
2017/06/23 1,637 1,644 1,595 1,601 50,500
2017/06/22 1,619 1,638 1,611 1,628 118,100
2017/06/21 1,605 1,630 1,598 1,600 37,300
2017/06/20 1,580 1,666 1,580 1,591 140,600
2017/06/19 1,494 1,580 1,494 1,571 203,700
2017/06/16 1,481 1,494 1,472 1,489 29,200
2017/06/15 1,472 1,479 1,452 1,467 26,600
2017/06/14 1,472 1,485 1,472 1,472 31,300
2017/06/13 1,470 1,478 1,470 1,472 16,200
2017/06/12 1,471 1,471 1,457 1,460 10,400
2017/06/09 1,460 1,485 1,460 1,478 17,300
2017/06/08 1,460 1,474 1,421 1,460 29,100
2017/06/07 1,449 1,469 1,449 1,460 18,000
2017/06/06 1,475 1,475 1,440 1,442 32,300
2017/06/05 1,468 1,480 1,450 1,461 26,300
2017/06/02 1,449 1,475 1,432 1,468 29,400
2017/06/01 1,461 1,465 1,433 1,436 20,100
2017/05/31 1,430 1,469 1,415 1,454 39,900
2017/05/30 1,403 1,436 1,397 1,418 44,100
2017/05/29 1,447 1,448 1,404 1,423 26,300
2017/05/26 1,427 1,457 1,427 1,446 22,500
2017/05/25 1,456 1,456 1,424 1,436 40,400
2017/05/24 1,470 1,475 1,456 1,456 16,000
2017/05/23 1,493 1,493 1,451 1,463 40,400
2017/05/22 1,494 1,507 1,473 1,481 33,700
2017/05/19 1,481 1,490 1,462 1,490 22,900
2017/05/18 1,460 1,481 1,451 1,474 63,500
2017/05/17 1,489 1,513 1,460 1,490 49,300
2017/05/16 1,532 1,535 1,489 1,498 43,500
2017/05/15 1,478 1,560 1,472 1,542 86,900
2017/05/12 1,522 1,535 1,410 1,494 154,200
2017/05/11 1,493 1,525 1,491 1,514 131,400
2017/05/10 1,470 1,485 1,467 1,485 25,400
2017/05/09 1,499 1,499 1,457 1,467 67,600
2017/05/08 1,420 1,499 1,405 1,499 173,300
2017/05/02 1,398 1,407 1,393 1,396 55,000
2017/05/01 1,400 1,403 1,385 1,392 73,700
2017/04/28 1,400 1,415 1,394 1,394 69,900
2017/04/27 1,398 1,409 1,392 1,398 70,300
2017/04/26 1,394 1,405 1,374 1,385 116,200
2017/04/25 1,400 1,418 1,379 1,395 103,200
2017/04/24 1,413 1,438 1,387 1,395 135,400
2017/04/21 1,391 1,428 1,387 1,403 193,900
2017/04/20 1,391 1,420 1,361 1,384 108,100
2017/04/19 1,390 1,413 1,377 1,390 112,000
2017/04/18 1,360 1,393 1,360 1,391 101,500
2017/04/17 1,334 1,346 1,312 1,327 40,400
2017/04/14 1,325 1,358 1,307 1,315 49,700
2017/04/13 1,286 1,344 1,275 1,344 52,100
2017/04/12 1,311 1,327 1,300 1,316 46,000
2017/04/11 1,394 1,398 1,314 1,325 117,300
2017/04/10 1,344 1,411 1,330 1,389 181,500
2017/04/07 1,310 1,347 1,276 1,323 126,700
2017/04/06 1,275 1,300 1,259 1,300 65,200
2017/04/05 1,250 1,280 1,243 1,269 40,800
2017/04/04 1,278 1,283 1,223 1,242 63,000
2017/04/03 1,315 1,319 1,262 1,264 61,800
2017/03/31 1,250 1,310 1,250 1,300 102,700
2017/03/30 1,235 1,249 1,235 1,246 12,200
2017/03/29 1,225 1,247 1,216 1,230 27,300
2017/03/28 1,255 1,275 1,240 1,240 38,400
2017/03/27 1,231 1,267 1,231 1,255 36,900
2017/03/24 1,243 1,250 1,217 1,230 27,000
2017/03/23 1,232 1,232 1,202 1,224 15,700
2017/03/22 1,250 1,250 1,201 1,202 38,400
2017/03/21 1,220 1,270 1,211 1,260 37,600
2017/03/17 1,205 1,229 1,193 1,220 29,100
2017/03/16 1,177 1,220 1,176 1,213 24,600
2017/03/15 1,208 1,208 1,175 1,176 55,400
2017/03/14 1,198 1,213 1,183 1,201 51,100
2017/03/13 1,244 1,258 1,210 1,218 65,400
2017/03/10 1,237 1,244 1,233 1,238 21,800
2017/03/09 1,221 1,242 1,220 1,237 13,500
2017/03/08 1,234 1,244 1,223 1,227 21,200
2017/03/07 1,262 1,262 1,217 1,234 50,200
2017/03/06 1,275 1,289 1,264 1,268 27,300
2017/03/03 1,273 1,310 1,250 1,288 68,600
2017/03/02 1,280 1,288 1,265 1,273 66,600
2017/03/01 1,240 1,288 1,240 1,276 71,700
2017/02/28 1,235 1,267 1,234 1,240 44,700
2017/02/27 1,274 1,285 1,236 1,241 70,100
2017/02/24 1,244 1,281 1,231 1,274 79,500
2017/02/23 1,306 1,310 1,247 1,263 112,000
2017/02/22 1,332 1,354 1,305 1,314 151,800
2017/02/21 1,379 1,395 1,365 1,370 60,700
2017/02/20 1,389 1,396 1,360 1,376 131,600
2017/02/17 1,389 1,403 1,290 1,370 167,300
2017/02/16 1,350 1,420 1,348 1,382 174,400
2017/02/15 1,322 1,354 1,271 1,347 202,900
2017/02/14 1,364 1,387 1,307 1,312 107,400
2017/02/13 1,310 1,370 1,294 1,355 149,300
2017/02/10 1,300 1,321 1,300 1,309 42,600
2017/02/09 1,288 1,320 1,284 1,296 55,600
2017/02/08 1,265 1,323 1,235 1,315 109,200
2017/02/07 1,200 1,272 1,180 1,269 100,300
2017/02/06 1,200 1,219 1,170 1,190 62,000
2017/02/03 1,230 1,280 1,175 1,182 135,300
2017/02/02 1,310 1,329 1,207 1,229 106,800
2017/02/01 1,334 1,349 1,285 1,285 59,300
2017/01/31 1,346 1,377 1,329 1,334 92,100
2017/01/30 1,376 1,390 1,325 1,385 127,600
2017/01/27 1,350 1,396 1,265 1,395 193,200
2017/01/26 1,199 1,439 1,194 1,370 690,500
2017/01/25 1,141 1,150 1,125 1,139 62,400
2017/01/24 1,059 1,139 1,051 1,135 65,600
2017/01/23 1,038 1,060 1,025 1,060 38,400
2017/01/20 1,055 1,085 1,030 1,038 68,900
2017/01/19 1,005 1,119 1,000 1,106 156,600
2017/01/18 1,016 1,016 991 1,003 9,500
2017/01/17 999 1,028 993 1,006 35,300
2017/01/16 1,005 1,005 992 1,000 20,500
2017/01/13 1,010 1,020 995 1,005 10,000
2017/01/12 1,016 1,038 1,001 1,014 31,500
2017/01/11 1,050 1,050 985 1,006 34,100
2017/01/10 1,089 1,090 1,056 1,057 51,700
2017/01/06 980 1,100 972 1,100 169,000
2017/01/05 970 1,121 959 1,038 223,000
2017/01/04 905 975 903 971 29,000

このページの先頭へ