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 |
---|---|---|---|---|---|---|
2025-02-13 | 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