4092 日本化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,6262,7432,6262,68345,5002,683
2020-12-022,6242,6572,6012,62672,0002,626
2020-12-012,5542,6482,5542,60940,8002,609
2020-11-302,5462,5892,5402,55448,8002,554
2020-11-272,5072,5482,4962,54656,4002,546
2020-11-262,4742,5202,4662,50742,4002,507
2020-11-252,5012,5492,4892,48937,8002,489
2020-11-242,3802,4742,3802,45170,4002,451
2020-11-202,2872,3332,2802,33236,4002,332
2020-11-192,3752,3752,2922,30127,2002,301
2020-11-182,3432,3562,2982,34224,8002,342
2020-11-172,3882,3882,3232,32827,5002,328
2020-11-162,4002,4172,3602,36837,3002,368
2020-11-132,4902,4902,3632,37341,9002,373
2020-11-122,5962,5962,4602,48254,1002,482
2020-11-112,4202,6272,4112,588135,2002,588
2020-11-102,5742,6202,5622,62071,3002,620
2020-11-092,5522,6132,5302,54367,7002,543
2020-11-062,4702,5552,4502,53667,1002,536
2020-11-052,4002,4962,3892,47190,3002,471
2020-11-042,4502,4852,3972,39731,8002,397
2020-11-022,4112,5052,4112,45033,8002,450
2020-10-302,4622,4662,3862,39129,3002,391
2020-10-292,3962,4542,3962,44822,0002,448
2020-10-282,4472,4682,4012,42118,3002,421
2020-10-272,4932,4932,4272,47737,9002,477
2020-10-262,4492,5002,4382,49342,1002,493
2020-10-232,4512,5182,3832,45065,5002,450
2020-10-222,3722,4552,3562,38446,3002,384
2020-10-212,3002,3842,3002,35844,7002,358
2020-10-202,3552,3732,3032,30338,6002,303
2020-10-192,3022,3652,3022,36525,3002,365
2020-10-162,3032,3032,2622,28419,4002,284
2020-10-152,3042,3202,2652,28622,6002,286
2020-10-142,2952,3202,2802,30514,2002,305
2020-10-132,3072,3552,3052,32831,8002,328
2020-10-122,3472,3472,3052,3279,8002,327
2020-10-092,2732,3332,2562,31137,5002,311
2020-10-082,2922,3182,2632,27326,1002,273
2020-10-072,2902,2952,2532,28414,4002,284
2020-10-062,3102,3112,2762,29923,9002,299
2020-10-052,2562,3292,2562,30918,5002,309
2020-10-022,3212,3382,2362,25641,2002,256
2020-09-302,3272,3362,2772,30856,1002,308
2020-09-292,4272,4272,3082,32773,4002,327
2020-09-282,3902,4122,3442,41246,2002,412
2020-09-252,3122,3752,3072,35646,6002,356
2020-09-242,3882,3882,3052,31232,4002,312
2020-09-232,4502,4672,3972,39734,8002,397
2020-09-182,4482,4972,4472,48038,3002,480
2020-09-172,4512,4802,4122,43341,3002,433
2020-09-162,4092,4712,3942,44656,1002,446
2020-09-152,3792,3942,3322,39424,1002,394
2020-09-142,3662,4012,3452,36526,5002,365
2020-09-112,3882,3882,3442,36622,7002,366
2020-09-102,4302,4632,3602,36761,0002,367
2020-09-092,2662,4102,2662,40559,8002,405
2020-09-082,2562,3202,2562,30651,3002,306
2020-09-072,2002,2582,1802,25521,9002,255
2020-09-042,1522,2082,1442,20733,3002,207
2020-09-032,1902,2022,1612,17332,9002,173
2020-09-022,1952,1962,1652,19428,4002,194
2020-09-012,2002,2002,1382,18241,2002,182
2020-08-312,1822,2022,1422,16843,9002,168
2020-08-282,2192,2312,1642,18459,7002,184
2020-08-272,2342,2342,2022,21916,8002,219
2020-08-262,2212,2502,1992,25015,5002,250
2020-08-252,2262,2642,2262,24824,1002,248
2020-08-242,2752,2752,1942,20624,4002,206
2020-08-212,2222,2672,1922,26732,2002,267
2020-08-202,2602,2692,2102,21825,0002,218
2020-08-192,2602,2652,2342,26419,8002,264
2020-08-182,2862,2912,2512,26228,3002,262
2020-08-172,3392,3402,2992,30317,5002,303
2020-08-142,3302,3852,3242,36925,5002,369
2020-08-132,3362,3652,3142,34747,2002,347
2020-08-122,3572,3612,3122,33425,9002,334
2020-08-112,2992,3602,2942,35648,5002,356
2020-08-072,3292,3312,2722,30057,4002,300
2020-08-062,2712,3312,2712,311161,9002,311
2020-08-052,0842,0882,0292,07144,7002,071
2020-08-042,0702,0902,0632,09026,9002,090
2020-08-032,0382,1002,0382,07721,6002,077
2020-07-312,1452,1452,0332,03827,5002,038
2020-07-302,1702,1792,1282,13715,2002,137
2020-07-292,1802,1802,1402,16716,9002,167
2020-07-282,2092,2152,1822,21329,1002,213
2020-07-272,2292,2322,1882,22820,2002,228
2020-07-222,2942,2942,2502,25121,6002,251
2020-07-212,2152,2592,2112,25922,3002,259
2020-07-202,2072,2222,1782,21639,5002,216
2020-07-172,1942,1942,1482,18216,5002,182
2020-07-162,2182,2182,1702,17412,7002,174
2020-07-152,2132,2542,1982,21822,9002,218
2020-07-142,1752,2132,1752,20619,1002,206
2020-07-132,0992,1752,0992,17522,8002,175
2020-07-102,1582,1582,0882,08923,8002,089
2020-07-092,1702,1882,1462,17020,2002,170
2020-07-082,1822,2112,1662,16816,2002,168
2020-07-072,2342,2342,1752,19518,0002,195
2020-07-062,1532,2362,1532,23523,4002,235
2020-07-032,1792,1962,1532,18122,7002,181
2020-07-022,2982,2982,1702,17937,8002,179
2020-07-012,3092,3092,2292,25220,9002,252
2020-06-302,3212,3472,2962,30024,6002,300
2020-06-292,2772,3152,2682,30728,1002,307
2020-06-262,2932,2932,2302,27924,4002,279
2020-06-252,2762,2802,2432,24316,7002,243
2020-06-242,3002,3092,2802,28318,7002,283
2020-06-232,3002,3182,2642,30623,3002,306
2020-06-222,3142,3332,2872,28817,4002,288
2020-06-192,3442,3442,3042,31524,9002,315
2020-06-182,2932,3362,2662,31941,5002,319
2020-06-172,3052,3062,2502,28027,6002,280
2020-06-162,1812,2852,1812,27937,9002,279
2020-06-152,2142,2202,1562,15725,5002,157
2020-06-122,2002,2302,1582,21445,1002,214
2020-06-112,3622,3622,2702,28232,0002,282
2020-06-102,3362,3952,3292,37131,9002,371
2020-06-092,4162,4162,3322,34934,8002,349
2020-06-082,3752,4202,3692,41056,1002,410
2020-06-052,3412,3752,3282,37141,7002,371
2020-06-042,4302,4302,3402,34142,3002,341
2020-06-032,4322,4362,3892,40842,4002,408
2020-06-022,4282,4632,4082,43128,5002,431
2020-06-012,3992,4482,3982,41932,5002,419
2020-05-292,4122,4352,3762,37630,5002,376
2020-05-282,4162,4492,3722,41281,9002,412
2020-05-272,3152,4202,3062,36671,9002,366
2020-05-262,2422,3152,2422,31567,0002,315
2020-05-252,1972,2352,1952,22531,3002,225
2020-05-222,2402,2452,1642,18737,1002,187
2020-05-212,2742,3122,2402,24039,5002,240
2020-05-202,2142,2392,2062,22430,9002,224
2020-05-192,2382,2632,1912,24449,9002,244
2020-05-182,2212,2222,1342,17954,5002,179
2020-05-152,2792,2902,1952,22225,9002,222
2020-05-142,3202,3202,2392,24026,2002,240
2020-05-132,3342,3492,3042,32457,6002,324
2020-05-122,3552,3972,3112,37540,6002,375
2020-05-112,3002,3822,3002,37960,4002,379
2020-05-082,2492,2632,2232,25990,7002,259
2020-05-072,2022,2182,1782,20647,6002,206
2020-05-012,2072,2272,1812,19653,5002,196
2020-04-302,2542,2812,2402,25757,5002,257
2020-04-282,1932,2522,1752,25259,3002,252
2020-04-272,2002,2052,1612,19577,5002,195
2020-04-242,2292,2292,1282,16736,7002,167
2020-04-232,0882,1792,0882,17941,6002,179
2020-04-222,0902,1052,0512,07353,7002,073
2020-04-212,1712,1712,0952,12443,0002,124
2020-04-202,1932,2012,1622,18334,1002,183
2020-04-172,2072,2332,1712,19357,3002,193
2020-04-162,1692,1942,1522,19125,3002,191
2020-04-152,2752,2752,1912,19841,9002,198
2020-04-142,2002,2432,1912,22930,0002,229
2020-04-132,2582,2582,1722,19631,3002,196
2020-04-102,1992,2742,1652,26745,1002,267
2020-04-092,1562,1992,1162,19941,7002,199
2020-04-082,1632,1902,1022,16731,3002,167
2020-04-072,1252,1612,0512,15637,4002,156
2020-04-062,0392,1212,0012,10244,1002,102
2020-04-032,0122,0711,9702,00136,0002,001
2020-04-022,0022,0541,9992,03834,7002,038
2020-04-012,1962,1962,0272,04775,4002,047
2020-03-312,3562,3752,1892,22037,6002,220
2020-03-302,2302,3122,1722,30656,8002,306
2020-03-272,3002,3432,2272,34366,4002,343
2020-03-262,2702,2912,1732,20557,1002,205
2020-03-252,2102,3262,2102,32686,7002,326
2020-03-242,0902,1482,0392,14254,6002,142
2020-03-232,0132,0481,9152,04060,8002,040
2020-03-191,9682,0591,9281,96460,2001,964
2020-03-182,0292,0981,9691,97760,1001,977
2020-03-171,9012,0301,8401,98985,1001,989
2020-03-161,9802,0761,9111,93279,1001,932
2020-03-131,8461,9871,8111,90092,7001,900
2020-03-122,0452,1482,0012,01682,8002,016
2020-03-112,1942,2462,1322,13295,2002,132
2020-03-102,0142,2322,0012,19995,1002,199
2020-03-092,2122,2312,1182,14258,5002,142
2020-03-062,3502,4592,2802,34374,9002,343
2020-03-052,4472,4712,3952,42573,5002,425
2020-03-042,3282,4672,3282,43254,7002,432
2020-03-032,5092,5242,3732,37877,7002,378
2020-03-022,2732,5172,2542,461134,5002,461
2020-02-282,3722,3802,3042,321133,3002,321
2020-02-272,5432,5442,4602,48063,5002,480
2020-02-262,5132,5712,4872,55963,9002,559
2020-02-252,5222,5962,5212,56370,4002,563
2020-02-212,6712,7282,6402,67254,0002,672
2020-02-202,6502,7162,6392,65658,0002,656
2020-02-192,6462,6882,6192,65475,0002,654
2020-02-182,6982,6982,5722,647118,6002,647
2020-02-172,7532,7582,6862,70886,9002,708
2020-02-142,7692,8342,7262,814106,3002,814
2020-02-132,9082,9302,7832,796123,9002,796
2020-02-122,9542,9602,8902,89871,1002,898
2020-02-102,8942,9392,8752,93298,8002,932
2020-02-073,0103,0152,8322,921347,8002,921
2020-02-063,3503,4103,3303,34095,0003,340
2020-02-053,3353,3803,3203,34568,9003,345
2020-02-043,1653,2953,1553,26542,3003,265
2020-02-033,0203,2353,0203,20596,3003,205
2020-01-313,1253,2853,1253,23070,7003,230
2020-01-303,2203,2503,1053,15061,2003,150
2020-01-293,2553,2903,2103,28030,9003,280
2020-01-283,1853,2603,1453,25057,7003,250
2020-01-273,2253,2703,1803,25557,7003,255
2020-01-243,3603,3603,2903,29558,4003,295
2020-01-233,3653,3653,2553,29571,2003,295
2020-01-223,3003,3853,2453,36566,3003,365
2020-01-213,2453,3053,2203,29576,8003,295
2020-01-203,1653,2603,1653,22061,5003,220
2020-01-173,1003,1503,1003,14030,9003,140
2020-01-163,1403,1753,1003,11540,0003,115
2020-01-153,1053,1453,0903,12049,0003,120
2020-01-143,1453,1603,0653,10546,6003,105
2020-01-103,1203,1553,1053,11044,1003,110
2020-01-093,1053,1853,0853,095105,7003,095
2020-01-083,0653,0652,9023,01599,4003,015
2020-01-073,1303,1453,0803,08557,1003,085
2020-01-063,1103,1103,0303,06061,0003,060

分割・併合履歴 : [2017-09-27]1株→0.1株