4092 日本化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,195	3,195	3,140	3,155	37,400	3,155
2019-12-27	3,240	3,255	3,205	3,230	25,600	3,230
2019-12-26	3,215	3,230	3,175	3,205	38,000	3,205
2019-12-25	3,250	3,275	3,155	3,205	93,400	3,205
2019-12-24	3,360	3,370	3,315	3,320	39,800	3,320
2019-12-23	3,470	3,470	3,290	3,305	116,100	3,305
2019-12-20	3,460	3,530	3,450	3,495	109,000	3,495
2019-12-19	3,425	3,530	3,405	3,495	93,700	3,495
2019-12-18	3,380	3,455	3,375	3,430	63,800	3,430
2019-12-17	3,450	3,450	3,365	3,385	41,000	3,385
2019-12-16	3,460	3,525	3,425	3,435	81,600	3,435
2019-12-13	3,415	3,475	3,360	3,445	160,400	3,445
2019-12-12	3,320	3,395	3,310	3,370	76,900	3,370
2019-12-11	3,280	3,315	3,210	3,310	54,900	3,310
2019-12-10	3,280	3,310	3,250	3,300	34,200	3,300
2019-12-09	3,150	3,290	3,150	3,275	97,500	3,275
2019-12-06	3,090	3,120	3,080	3,085	42,200	3,085
2019-12-05	3,125	3,170	3,090	3,135	29,100	3,135
2019-12-04	3,105	3,120	3,065	3,115	43,800	3,115
2019-12-03	3,110	3,190	3,100	3,160	58,000	3,160
2019-12-02	3,175	3,230	3,130	3,190	57,200	3,190
2019-11-29	3,270	3,270	3,190	3,210	60,300	3,210
2019-11-28	3,330	3,355	3,275	3,300	33,200	3,300
2019-11-27	3,320	3,380	3,270	3,360	47,700	3,360
2019-11-26	3,225	3,300	3,225	3,275	60,000	3,275
2019-11-25	3,170	3,225	3,170	3,225	38,100	3,225
2019-11-22	3,195	3,205	3,135	3,145	37,100	3,145
2019-11-21	3,155	3,195	3,080	3,190	93,700	3,190
2019-11-20	3,300	3,300	3,190	3,205	69,900	3,205
2019-11-19	3,400	3,400	3,310	3,330	43,400	3,330
2019-11-18	3,350	3,395	3,290	3,370	53,200	3,370
2019-11-15	3,195	3,315	3,165	3,295	74,600	3,295
2019-11-14	3,280	3,320	3,220	3,225	55,200	3,225
2019-11-13	3,350	3,365	3,245	3,295	107,600	3,295
2019-11-12	3,450	3,550	3,355	3,380	127,200	3,380
2019-11-11	3,260	3,435	3,260	3,410	221,200	3,410
2019-11-08	3,170	3,250	3,150	3,195	81,900	3,195
2019-11-07	3,145	3,145	3,080	3,145	73,100	3,145
2019-11-06	3,175	3,175	3,100	3,125	117,600	3,125
2019-11-05	3,230	3,255	3,185	3,195	69,800	3,195
2019-11-01	3,185	3,190	3,130	3,175	60,000	3,175
2019-10-31	3,280	3,285	3,170	3,210	55,400	3,210
2019-10-30	3,270	3,295	3,195	3,260	140,900	3,260
2019-10-29	3,335	3,370	3,270	3,330	74,100	3,330
2019-10-28	3,260	3,360	3,200	3,320	137,600	3,320
2019-10-25	3,255	3,265	3,130	3,220	230,500	3,220
2019-10-24	3,350	3,470	3,325	3,325	165,200	3,325
2019-10-23	3,240	3,305	3,160	3,295	243,300	3,295
2019-10-21	3,275	3,375	3,230	3,370	249,600	3,370
2019-10-18	3,180	3,390	3,180	3,345	327,400	3,345
2019-10-17	3,050	3,150	2,967	3,100	170,300	3,100
2019-10-16	2,978	3,065	2,978	3,050	153,600	3,050
2019-10-15	2,890	2,977	2,880	2,973	184,200	2,973
2019-10-11	2,790	2,860	2,790	2,852	150,200	2,852
2019-10-10	2,730	2,778	2,709	2,754	167,400	2,754
2019-10-09	2,685	2,708	2,645	2,708	108,800	2,708
2019-10-08	2,652	2,754	2,652	2,733	162,700	2,733
2019-10-07	2,575	2,644	2,557	2,637	147,500	2,637
2019-10-04	2,417	2,559	2,417	2,549	121,600	2,549
2019-10-03	2,465	2,465	2,418	2,434	69,300	2,434
2019-10-02	2,404	2,470	2,404	2,468	51,300	2,468
2019-10-01	2,348	2,472	2,348	2,460	79,400	2,460
2019-09-30	2,354	2,379	2,327	2,342	38,900	2,342
2019-09-27	2,426	2,426	2,364	2,383	58,600	2,383
2019-09-26	2,430	2,488	2,416	2,426	77,200	2,426
2019-09-25	2,402	2,425	2,361	2,378	65,800	2,378
2019-09-24	2,408	2,430	2,396	2,407	44,300	2,407
2019-09-20	2,424	2,435	2,396	2,429	48,300	2,429
2019-09-19	2,408	2,459	2,408	2,436	63,200	2,436
2019-09-18	2,462	2,462	2,396	2,412	78,800	2,412
2019-09-17	2,421	2,447	2,358	2,433	72,900	2,433
2019-09-13	2,464	2,474	2,419	2,438	81,500	2,438
2019-09-12	2,444	2,475	2,421	2,439	90,500	2,439
2019-09-11	2,324	2,476	2,324	2,448	221,200	2,448
2019-09-10	2,224	2,293	2,221	2,285	92,400	2,285
2019-09-09	2,217	2,217	2,148	2,205	63,100	2,205
2019-09-06	2,169	2,224	2,150	2,208	74,500	2,208
2019-09-05	2,082	2,170	2,082	2,169	97,000	2,169
2019-09-04	2,091	2,099	2,048	2,070	48,200	2,070
2019-09-03	2,114	2,123	2,095	2,107	31,700	2,107
2019-09-02	2,087	2,117	2,061	2,112	57,700	2,112
2019-08-30	2,027	2,093	2,027	2,093	60,100	2,093
2019-08-29	2,040	2,040	1,994	2,020	39,900	2,020
2019-08-28	2,026	2,050	2,009	2,044	27,000	2,044
2019-08-27	2,035	2,052	2,025	2,030	32,800	2,030
2019-08-26	2,011	2,044	1,991	2,008	42,800	2,008
2019-08-23	2,114	2,126	2,086	2,094	48,300	2,094
2019-08-22	2,095	2,136	2,073	2,080	69,400	2,080
2019-08-21	2,158	2,161	2,095	2,095	73,900	2,095
2019-08-20	2,179	2,209	2,163	2,208	96,200	2,208
2019-08-19	2,117	2,169	2,100	2,148	96,400	2,148
2019-08-16	2,030	2,114	2,027	2,096	101,800	2,096
2019-08-15	1,999	2,050	1,992	2,041	129,100	2,041
2019-08-14	1,904	2,050	1,904	2,049	226,000	2,049
2019-08-13	1,826	1,852	1,808	1,840	68,000	1,840
2019-08-09	1,891	1,895	1,850	1,858	37,700	1,858
2019-08-08	1,844	1,888	1,824	1,875	55,500	1,875
2019-08-07	1,852	1,872	1,832	1,851	56,600	1,851
2019-08-06	1,821	1,874	1,784	1,861	76,500	1,861
2019-08-05	1,983	1,983	1,870	1,897	84,800	1,897
2019-08-02	2,052	2,052	1,994	2,023	90,100	2,023
2019-08-01	2,136	2,136	2,079	2,096	99,700	2,096
2019-07-31	2,120	2,153	2,110	2,122	37,200	2,122
2019-07-30	2,093	2,130	2,077	2,129	99,600	2,129
2019-07-29	2,182	2,189	2,080	2,084	97,900	2,084
2019-07-26	2,190	2,191	2,121	2,164	71,200	2,164
2019-07-25	2,194	2,244	2,177	2,210	53,300	2,210
2019-07-24	2,205	2,263	2,171	2,184	106,800	2,184
2019-07-23	2,143	2,194	2,129	2,189	55,300	2,189
2019-07-22	2,099	2,141	2,088	2,137	62,400	2,137
2019-07-19	2,057	2,093	2,037	2,088	63,400	2,088
2019-07-18	2,075	2,098	2,018	2,026	60,500	2,026
2019-07-17	2,055	2,087	2,046	2,075	41,700	2,075
2019-07-16	2,066	2,079	2,040	2,055	62,900	2,055
2019-07-12	2,089	2,110	2,067	2,069	52,200	2,069
2019-07-11	2,114	2,114	2,055	2,089	67,700	2,089
2019-07-10	2,104	2,123	2,066	2,114	65,200	2,114
2019-07-09	2,207	2,207	2,104	2,106	91,500	2,106
2019-07-08	2,285	2,291	2,164	2,192	106,100	2,192
2019-07-05	2,220	2,261	2,206	2,261	98,800	2,261
2019-07-04	2,174	2,216	2,160	2,206	63,400	2,206
2019-07-03	2,172	2,221	2,158	2,174	138,400	2,174
2019-07-02	2,139	2,176	2,131	2,172	112,600	2,172
2019-07-01	2,118	2,142	2,103	2,140	102,900	2,140
2019-06-28	2,045	2,081	2,033	2,068	71,900	2,068
2019-06-27	2,031	2,073	2,015	2,059	73,200	2,059
2019-06-26	2,002	2,037	2,002	2,023	51,600	2,023
2019-06-25	2,012	2,048	2,008	2,015	78,400	2,015
2019-06-24	2,016	2,030	1,982	1,997	65,000	1,997
2019-06-21	1,968	2,011	1,950	2,009	115,100	2,009
2019-06-20	1,910	1,966	1,910	1,963	113,000	1,963
2019-06-19	1,845	1,897	1,845	1,893	69,300	1,893
2019-06-18	1,836	1,858	1,809	1,816	51,200	1,816
2019-06-17	1,864	1,871	1,831	1,833	52,600	1,833
2019-06-14	1,851	1,885	1,847	1,876	49,500	1,876
2019-06-13	1,866	1,891	1,830	1,850	45,000	1,850
2019-06-12	1,875	1,908	1,862	1,868	46,700	1,868
2019-06-11	1,824	1,897	1,805	1,880	65,100	1,880
2019-06-10	1,820	1,877	1,815	1,839	70,100	1,839
2019-06-07	1,772	1,807	1,745	1,800	46,200	1,800
2019-06-06	1,799	1,815	1,750	1,757	61,300	1,757
2019-06-05	1,745	1,797	1,727	1,795	89,500	1,795
2019-06-04	1,680	1,738	1,665	1,736	64,900	1,736
2019-06-03	1,700	1,700	1,637	1,651	108,300	1,651
2019-05-31	1,748	1,755	1,709	1,721	52,200	1,721
2019-05-30	1,733	1,751	1,715	1,748	53,300	1,748
2019-05-29	1,724	1,743	1,688	1,740	51,800	1,740
2019-05-28	1,726	1,767	1,721	1,754	83,800	1,754
2019-05-27	1,738	1,747	1,715	1,744	65,900	1,744
2019-05-24	1,713	1,727	1,690	1,727	63,500	1,727
2019-05-23	1,770	1,770	1,714	1,726	52,300	1,726
2019-05-22	1,755	1,777	1,744	1,771	77,800	1,771
2019-05-21	1,787	1,787	1,732	1,742	125,200	1,742
2019-05-20	1,820	1,836	1,772	1,811	63,400	1,811
2019-05-17	1,785	1,845	1,785	1,814	80,800	1,814
2019-05-16	1,814	1,830	1,752	1,763	126,800	1,763
2019-05-15	1,951	1,951	1,790	1,837	146,000	1,837
2019-05-14	1,894	1,920	1,818	1,915	69,700	1,915
2019-05-13	1,951	1,963	1,920	1,928	70,600	1,928
2019-05-10	1,968	2,000	1,933	1,957	89,100	1,957
2019-05-09	2,031	2,037	1,967	1,972	67,800	1,972
2019-05-08	2,060	2,069	2,023	2,031	82,400	2,031
2019-05-07	2,101	2,132	2,074	2,098	73,300	2,098
2019-04-26	2,113	2,122	2,079	2,114	41,100	2,114
2019-04-25	2,107	2,138	2,074	2,137	49,700	2,137
2019-04-24	2,139	2,139	2,093	2,093	67,700	2,093
2019-04-23	2,140	2,152	2,121	2,132	49,500	2,132
2019-04-22	2,185	2,185	2,138	2,165	43,400	2,165
2019-04-19	2,163	2,204	2,163	2,186	39,100	2,186
2019-04-18	2,234	2,234	2,159	2,159	54,100	2,159
2019-04-17	2,160	2,247	2,160	2,213	106,800	2,213
2019-04-16	2,172	2,198	2,154	2,159	35,200	2,159
2019-04-15	2,142	2,182	2,136	2,170	67,500	2,170
2019-04-12	2,107	2,141	2,104	2,126	34,500	2,126
2019-04-11	2,099	2,130	2,099	2,113	47,300	2,113
2019-04-10	2,104	2,118	2,085	2,116	20,500	2,116
2019-04-09	2,129	2,138	2,101	2,122	34,000	2,122
2019-04-08	2,141	2,155	2,118	2,142	40,400	2,142
2019-04-05	2,105	2,138	2,105	2,137	48,800	2,137
2019-04-04	2,098	2,145	2,086	2,118	55,000	2,118
2019-04-03	2,033	2,090	2,029	2,084	56,900	2,084
2019-04-02	2,089	2,120	2,036	2,041	60,700	2,041
2019-04-01	2,003	2,085	2,000	2,073	130,800	2,073
2019-03-29	1,977	1,980	1,947	1,963	65,600	1,963
2019-03-28	2,016	2,016	1,954	1,961	117,000	1,961
2019-03-27	2,022	2,060	2,004	2,047	74,700	2,047
2019-03-26	2,019	2,044	1,985	2,041	83,200	2,041
2019-03-25	2,030	2,036	1,988	1,999	109,700	1,999
2019-03-22	2,050	2,093	2,033	2,091	70,600	2,091
2019-03-20	2,062	2,064	2,029	2,050	96,600	2,050
2019-03-19	2,065	2,065	2,011	2,051	91,300	2,051
2019-03-18	2,084	2,092	2,060	2,074	89,500	2,074
2019-03-15	2,090	2,125	2,075	2,082	62,200	2,082
2019-03-14	2,138	2,148	2,100	2,101	60,900	2,101
2019-03-13	2,155	2,184	2,121	2,138	35,600	2,138
2019-03-12	2,156	2,174	2,136	2,168	53,100	2,168
2019-03-11	2,120	2,134	2,097	2,129	67,100	2,129
2019-03-08	2,201	2,223	2,087	2,097	191,400	2,097
2019-03-07	2,330	2,330	2,243	2,248	75,900	2,248
2019-03-06	2,331	2,362	2,308	2,355	48,400	2,355
2019-03-05	2,350	2,354	2,323	2,346	41,400	2,346
2019-03-04	2,355	2,396	2,337	2,363	76,000	2,363
2019-03-01	2,269	2,310	2,216	2,308	52,700	2,308
2019-02-28	2,339	2,343	2,271	2,301	76,900	2,301
2019-02-27	2,353	2,359	2,313	2,354	70,600	2,354
2019-02-26	2,400	2,400	2,322	2,346	67,100	2,346
2019-02-25	2,386	2,403	2,342	2,403	33,500	2,403
2019-02-22	2,391	2,391	2,329	2,365	50,600	2,365
2019-02-21	2,372	2,391	2,354	2,386	37,200	2,386
2019-02-20	2,399	2,412	2,362	2,372	30,100	2,372
2019-02-19	2,374	2,411	2,371	2,382	35,700	2,382
2019-02-18	2,340	2,379	2,339	2,379	42,500	2,379
2019-02-15	2,323	2,353	2,300	2,346	50,000	2,346
2019-02-14	2,344	2,369	2,313	2,341	62,900	2,341
2019-02-13	2,271	2,359	2,270	2,322	115,900	2,322
2019-02-12	2,250	2,281	2,233	2,270	120,800	2,270
2019-02-08	2,520	2,520	2,253	2,307	245,100	2,307
2019-02-07	2,527	2,628	2,520	2,615	150,100	2,615
2019-02-06	2,530	2,559	2,459	2,537	80,000	2,537
2019-02-05	2,562	2,591	2,497	2,530	105,700	2,530
2019-02-04	2,356	2,560	2,344	2,540	163,800	2,540
2019-02-01	2,309	2,356	2,280	2,356	77,400	2,356
2019-01-31	2,317	2,326	2,280	2,323	37,000	2,323
2019-01-30	2,310	2,329	2,264	2,267	54,100	2,267
2019-01-29	2,292	2,333	2,267	2,329	30,300	2,329
2019-01-28	2,344	2,349	2,286	2,292	63,000	2,292
2019-01-25	2,268	2,347	2,252	2,312	57,900	2,312
2019-01-24	2,251	2,288	2,237	2,268	53,800	2,268
2019-01-23	2,233	2,276	2,191	2,249	68,100	2,249
2019-01-22	2,337	2,358	2,276	2,279	59,500	2,279
2019-01-21	2,320	2,384	2,320	2,350	80,800	2,350
2019-01-18	2,263	2,308	2,249	2,280	57,300	2,280
2019-01-17	2,269	2,298	2,227	2,254	68,700	2,254
2019-01-16	2,318	2,320	2,236	2,242	53,700	2,242
2019-01-15	2,242	2,330	2,236	2,318	46,300	2,318
2019-01-11	2,238	2,291	2,232	2,271	83,900	2,271
2019-01-10	2,237	2,243	2,173	2,227	55,400	2,227
2019-01-09	2,287	2,288	2,237	2,248	60,900	2,248
2019-01-08	2,255	2,312	2,255	2,282	48,600	2,282
2019-01-07	2,227	2,300	2,227	2,279	62,400	2,279
2019-01-04	2,176	2,180	2,095	2,177	77,600	2,177

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31