4092 日本化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,040 | 2,066 | 1,929 | 1,976 | 178,600 | 1,976 |
| 2025-04-03 | 2,098 | 2,142 | 2,063 | 2,134 | 96,500 | 2,134 |
| 2025-04-02 | 2,230 | 2,235 | 2,195 | 2,210 | 39,700 | 2,210 |
| 2025-04-01 | 2,249 | 2,259 | 2,228 | 2,228 | 29,900 | 2,228 |
| 2025-03-31 | 2,268 | 2,268 | 2,223 | 2,223 | 69,600 | 2,223 |
| 2025-03-28 | 2,333 | 2,342 | 2,303 | 2,312 | 53,400 | 2,312 |
| 2025-03-27 | 2,361 | 2,382 | 2,344 | 2,382 | 42,200 | 2,382 |
| 2025-03-26 | 2,364 | 2,379 | 2,348 | 2,376 | 35,700 | 2,376 |
| 2025-03-25 | 2,360 | 2,374 | 2,347 | 2,364 | 33,000 | 2,364 |
| 2025-03-24 | 2,400 | 2,400 | 2,356 | 2,356 | 40,500 | 2,356 |
| 2025-03-21 | 2,379 | 2,416 | 2,377 | 2,384 | 72,400 | 2,384 |
| 2025-03-19 | 2,382 | 2,402 | 2,372 | 2,378 | 48,700 | 2,378 |
| 2025-03-18 | 2,410 | 2,420 | 2,373 | 2,373 | 70,400 | 2,373 |
| 2025-03-17 | 2,345 | 2,380 | 2,328 | 2,379 | 41,100 | 2,379 |
| 2025-03-14 | 2,300 | 2,326 | 2,300 | 2,318 | 35,800 | 2,318 |
| 2025-03-13 | 2,309 | 2,342 | 2,301 | 2,318 | 42,700 | 2,318 |
| 2025-03-12 | 2,283 | 2,310 | 2,283 | 2,299 | 25,400 | 2,299 |
| 2025-03-11 | 2,251 | 2,283 | 2,241 | 2,283 | 52,600 | 2,283 |
| 2025-03-10 | 2,328 | 2,328 | 2,293 | 2,298 | 28,400 | 2,298 |
| 2025-03-07 | 2,252 | 2,301 | 2,251 | 2,300 | 34,100 | 2,300 |
| 2025-03-06 | 2,279 | 2,304 | 2,279 | 2,283 | 38,600 | 2,283 |
| 2025-03-05 | 2,252 | 2,276 | 2,244 | 2,267 | 30,000 | 2,267 |
| 2025-03-04 | 2,262 | 2,262 | 2,232 | 2,251 | 45,900 | 2,251 |
| 2025-03-03 | 2,289 | 2,289 | 2,263 | 2,272 | 29,000 | 2,272 |
| 2025-02-28 | 2,280 | 2,280 | 2,248 | 2,254 | 52,600 | 2,254 |
| 2025-02-27 | 2,284 | 2,291 | 2,267 | 2,289 | 42,600 | 2,289 |
| 2025-02-26 | 2,303 | 2,303 | 2,247 | 2,284 | 57,600 | 2,284 |
| 2025-02-25 | 2,295 | 2,302 | 2,280 | 2,289 | 30,400 | 2,289 |
| 2025-02-21 | 2,341 | 2,341 | 2,301 | 2,301 | 52,700 | 2,301 |
| 2025-02-20 | 2,375 | 2,378 | 2,328 | 2,341 | 53,200 | 2,341 |
| 2025-02-19 | 2,431 | 2,431 | 2,376 | 2,380 | 58,800 | 2,380 |
| 2025-02-18 | 2,444 | 2,460 | 2,431 | 2,435 | 54,900 | 2,435 |
| 2025-02-17 | 2,409 | 2,470 | 2,384 | 2,444 | 102,800 | 2,444 |
| 2025-02-14 | 2,386 | 2,425 | 2,333 | 2,399 | 154,200 | 2,399 |
| 2025-02-13 | 2,433 | 2,447 | 2,415 | 2,436 | 92,400 | 2,436 |
| 2025-02-12 | 2,406 | 2,426 | 2,395 | 2,418 | 56,600 | 2,418 |
| 2025-02-10 | 2,390 | 2,415 | 2,374 | 2,403 | 59,700 | 2,403 |
| 2025-02-07 | 2,354 | 2,408 | 2,352 | 2,398 | 73,000 | 2,398 |
| 2025-02-06 | 2,327 | 2,354 | 2,327 | 2,354 | 54,100 | 2,354 |
| 2025-02-05 | 2,313 | 2,343 | 2,303 | 2,320 | 50,600 | 2,320 |
| 2025-02-04 | 2,328 | 2,345 | 2,302 | 2,302 | 49,400 | 2,302 |
| 2025-02-03 | 2,355 | 2,356 | 2,304 | 2,304 | 72,500 | 2,304 |
| 2025-01-31 | 2,368 | 2,389 | 2,348 | 2,372 | 40,200 | 2,372 |
| 2025-01-30 | 2,358 | 2,370 | 2,330 | 2,368 | 50,100 | 2,368 |
| 2025-01-29 | 2,366 | 2,385 | 2,359 | 2,368 | 46,900 | 2,368 |
| 2025-01-28 | 2,351 | 2,389 | 2,347 | 2,366 | 63,000 | 2,366 |
| 2025-01-27 | 2,366 | 2,385 | 2,355 | 2,371 | 53,900 | 2,371 |
| 2025-01-24 | 2,337 | 2,368 | 2,330 | 2,345 | 55,900 | 2,345 |
| 2025-01-23 | 2,325 | 2,341 | 2,300 | 2,328 | 46,100 | 2,328 |
| 2025-01-22 | 2,303 | 2,330 | 2,291 | 2,323 | 28,500 | 2,323 |
| 2025-01-21 | 2,307 | 2,314 | 2,282 | 2,286 | 29,300 | 2,286 |
| 2025-01-20 | 2,290 | 2,306 | 2,279 | 2,299 | 25,800 | 2,299 |
| 2025-01-17 | 2,238 | 2,262 | 2,230 | 2,262 | 31,300 | 2,262 |
| 2025-01-16 | 2,268 | 2,275 | 2,247 | 2,258 | 40,800 | 2,258 |
| 2025-01-15 | 2,270 | 2,276 | 2,246 | 2,268 | 24,400 | 2,268 |
| 2025-01-14 | 2,298 | 2,298 | 2,238 | 2,270 | 60,400 | 2,270 |
| 2025-01-10 | 2,311 | 2,319 | 2,288 | 2,290 | 49,800 | 2,290 |
| 2025-01-09 | 2,337 | 2,338 | 2,310 | 2,311 | 42,900 | 2,311 |
| 2025-01-08 | 2,374 | 2,380 | 2,336 | 2,340 | 43,800 | 2,340 |
| 2025-01-07 | 2,399 | 2,406 | 2,364 | 2,370 | 50,800 | 2,370 |
| 2025-01-06 | 2,380 | 2,389 | 2,365 | 2,388 | 53,100 | 2,388 |
分割・併合履歴 ： [2017-09-27]1株→0.1株