4092 日本化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	1,955	1,990	1,952	1,985	16,600	1,985
2022-06-23	1,943	1,970	1,931	1,947	31,900	1,947
2022-06-22	1,971	1,978	1,947	1,947	28,100	1,947
2022-06-21	1,978	1,994	1,969	1,975	25,300	1,975
2022-06-20	2,019	2,019	1,930	1,938	73,400	1,938
2022-06-17	2,055	2,058	2,012	2,012	67,700	2,012
2022-06-16	2,099	2,121	2,095	2,102	30,500	2,102
2022-06-15	2,097	2,115	2,082	2,091	25,500	2,091
2022-06-14	2,075	2,115	2,066	2,099	44,100	2,099
2022-06-13	2,086	2,114	2,080	2,106	29,500	2,106
2022-06-10	2,138	2,150	2,108	2,112	36,400	2,112
2022-06-09	2,150	2,171	2,142	2,158	20,500	2,158
2022-06-08	2,170	2,185	2,133	2,138	56,200	2,138
2022-06-07	2,137	2,186	2,137	2,165	50,400	2,165
2022-06-06	2,100	2,128	2,087	2,123	18,300	2,123
2022-06-03	2,125	2,134	2,099	2,106	27,100	2,106
2022-06-02	2,111	2,121	2,094	2,103	23,900	2,103
2022-06-01	2,097	2,134	2,086	2,127	62,900	2,127
2022-05-31	2,087	2,105	2,080	2,099	23,400	2,099
2022-05-30	2,035	2,098	2,035	2,082	41,400	2,082
2022-05-27	2,061	2,061	2,025	2,030	23,800	2,030
2022-05-26	2,056	2,068	2,041	2,043	13,700	2,043
2022-05-25	2,068	2,078	2,045	2,054	23,000	2,054
2022-05-24	2,080	2,087	2,048	2,054	36,300	2,054
2022-05-23	2,112	2,141	2,096	2,107	26,600	2,107
2022-05-20	2,141	2,143	2,090	2,110	40,000	2,110
2022-05-19	2,074	2,133	2,054	2,133	34,900	2,133
2022-05-18	2,125	2,158	2,116	2,124	55,000	2,124
2022-05-17	2,063	2,099	2,044	2,075	35,200	2,075
2022-05-16	2,142	2,150	2,048	2,048	57,700	2,048
2022-05-13	2,003	2,139	2,002	2,097	100,500	2,097
2022-05-12	2,289	2,332	2,252	2,278	46,300	2,278
2022-05-11	2,300	2,307	2,280	2,293	28,900	2,293
2022-05-10	2,305	2,335	2,263	2,325	29,400	2,325
2022-05-09	2,344	2,344	2,313	2,325	23,400	2,325
2022-05-06	2,284	2,340	2,276	2,330	26,800	2,330
2022-05-02	2,243	2,288	2,243	2,279	33,700	2,279
2022-04-28	2,182	2,227	2,165	2,226	30,100	2,226
2022-04-27	2,174	2,176	2,151	2,152	42,700	2,152
2022-04-26	2,205	2,219	2,200	2,202	15,700	2,202
2022-04-25	2,228	2,228	2,195	2,205	20,300	2,205
2022-04-22	2,265	2,265	2,230	2,252	20,800	2,252
2022-04-21	2,239	2,274	2,239	2,272	20,500	2,272
2022-04-20	2,242	2,256	2,230	2,254	16,100	2,254
2022-04-19	2,201	2,239	2,198	2,231	17,400	2,231
2022-04-18	2,230	2,230	2,185	2,207	25,900	2,207
2022-04-15	2,250	2,270	2,232	2,237	17,400	2,237
2022-04-14	2,250	2,281	2,250	2,280	22,100	2,280
2022-04-13	2,221	2,244	2,200	2,230	31,500	2,230
2022-04-12	2,227	2,227	2,175	2,181	39,900	2,181
2022-04-11	2,223	2,243	2,206	2,228	39,800	2,228
2022-04-08	2,260	2,277	2,229	2,243	42,000	2,243
2022-04-07	2,299	2,299	2,252	2,265	35,100	2,265
2022-04-06	2,354	2,355	2,324	2,334	31,800	2,334
2022-04-05	2,422	2,431	2,390	2,391	24,400	2,391
2022-04-04	2,391	2,428	2,383	2,421	18,600	2,421
2022-04-01	2,384	2,416	2,363	2,415	26,700	2,415
2022-03-31	2,411	2,437	2,395	2,413	29,200	2,413
2022-03-30	2,421	2,454	2,382	2,413	21,700	2,413
2022-03-29	2,425	2,456	2,416	2,456	25,400	2,456
2022-03-28	2,450	2,450	2,410	2,425	30,200	2,425
2022-03-25	2,421	2,450	2,408	2,432	50,500	2,432
2022-03-24	2,381	2,415	2,370	2,397	66,700	2,397
2022-03-23	2,411	2,419	2,389	2,395	48,200	2,395
2022-03-22	2,385	2,407	2,382	2,393	73,200	2,393
2022-03-18	2,321	2,364	2,314	2,363	46,200	2,363
2022-03-17	2,306	2,357	2,281	2,346	89,000	2,346
2022-03-16	2,253	2,256	2,220	2,252	52,400	2,252
2022-03-15	2,200	2,250	2,195	2,239	37,900	2,239
2022-03-14	2,212	2,225	2,186	2,203	34,200	2,203
2022-03-11	2,177	2,199	2,157	2,191	47,100	2,191
2022-03-10	2,198	2,220	2,177	2,214	46,200	2,214
2022-03-09	2,120	2,160	2,112	2,121	60,400	2,121
2022-03-08	2,150	2,159	2,108	2,126	91,900	2,126
2022-03-07	2,284	2,284	2,156	2,195	103,500	2,195
2022-03-04	2,361	2,385	2,313	2,324	77,300	2,324
2022-03-03	2,391	2,409	2,342	2,350	40,800	2,350
2022-03-02	2,394	2,394	2,362	2,364	56,700	2,364
2022-03-01	2,413	2,442	2,404	2,427	62,000	2,427
2022-02-28	2,352	2,414	2,341	2,413	56,500	2,413
2022-02-25	2,332	2,348	2,318	2,347	63,400	2,347
2022-02-24	2,406	2,406	2,309	2,341	78,100	2,341
2022-02-22	2,442	2,442	2,388	2,406	61,600	2,406
2022-02-21	2,500	2,506	2,446	2,460	59,700	2,460
2022-02-18	2,525	2,546	2,515	2,530	37,600	2,530
2022-02-17	2,566	2,574	2,535	2,558	35,200	2,558
2022-02-16	2,528	2,560	2,523	2,559	32,300	2,559
2022-02-15	2,572	2,578	2,504	2,512	30,600	2,512
2022-02-14	2,586	2,586	2,545	2,550	48,100	2,550
2022-02-10	2,661	2,685	2,617	2,625	32,100	2,625
2022-02-09	2,648	2,720	2,648	2,659	66,000	2,659
2022-02-08	2,643	2,643	2,587	2,604	38,800	2,604
2022-02-07	2,685	2,685	2,629	2,638	29,700	2,638
2022-02-04	2,683	2,690	2,640	2,687	32,700	2,687
2022-02-03	2,666	2,713	2,666	2,692	33,100	2,692
2022-02-02	2,618	2,706	2,610	2,699	31,700	2,699
2022-02-01	2,629	2,668	2,595	2,618	33,800	2,618
2022-01-31	2,582	2,617	2,566	2,601	37,500	2,601
2022-01-28	2,560	2,594	2,532	2,590	52,700	2,590
2022-01-27	2,631	2,659	2,494	2,516	64,900	2,516
2022-01-26	2,611	2,671	2,611	2,634	35,000	2,634
2022-01-25	2,682	2,682	2,590	2,611	60,900	2,611
2022-01-24	2,666	2,689	2,638	2,682	24,600	2,682
2022-01-21	2,633	2,666	2,600	2,665	36,300	2,665
2022-01-20	2,671	2,700	2,649	2,665	45,400	2,665
2022-01-19	2,760	2,760	2,656	2,663	73,700	2,663
2022-01-18	2,876	2,888	2,795	2,799	55,000	2,799
2022-01-17	2,922	2,950	2,841	2,841	49,800	2,841
2022-01-14	2,907	2,919	2,819	2,861	60,800	2,861
2022-01-13	2,895	2,906	2,867	2,889	57,000	2,889
2022-01-12	2,791	2,845	2,791	2,845	65,300	2,845
2022-01-11	2,755	2,787	2,727	2,760	57,800	2,760
2022-01-07	2,758	2,805	2,732	2,768	56,600	2,768
2022-01-06	2,759	2,784	2,709	2,723	52,800	2,723
2022-01-05	2,750	2,792	2,743	2,758	40,500	2,758
2022-01-04	2,760	2,760	2,681	2,732	42,000	2,732

分割・併合履歴： [2017-09-27]1株→0.1株