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
2022-06-241,9551,9901,9521,98516,6001,985
2022-06-231,9431,9701,9311,94731,9001,947
2022-06-221,9711,9781,9471,94728,1001,947
2022-06-211,9781,9941,9691,97525,3001,975
2022-06-202,0192,0191,9301,93873,4001,938
2022-06-172,0552,0582,0122,01267,7002,012
2022-06-162,0992,1212,0952,10230,5002,102
2022-06-152,0972,1152,0822,09125,5002,091
2022-06-142,0752,1152,0662,09944,1002,099
2022-06-132,0862,1142,0802,10629,5002,106
2022-06-102,1382,1502,1082,11236,4002,112
2022-06-092,1502,1712,1422,15820,5002,158
2022-06-082,1702,1852,1332,13856,2002,138
2022-06-072,1372,1862,1372,16550,4002,165
2022-06-062,1002,1282,0872,12318,3002,123
2022-06-032,1252,1342,0992,10627,1002,106
2022-06-022,1112,1212,0942,10323,9002,103
2022-06-012,0972,1342,0862,12762,9002,127
2022-05-312,0872,1052,0802,09923,4002,099
2022-05-302,0352,0982,0352,08241,4002,082
2022-05-272,0612,0612,0252,03023,8002,030
2022-05-262,0562,0682,0412,04313,7002,043
2022-05-252,0682,0782,0452,05423,0002,054
2022-05-242,0802,0872,0482,05436,3002,054
2022-05-232,1122,1412,0962,10726,6002,107
2022-05-202,1412,1432,0902,11040,0002,110
2022-05-192,0742,1332,0542,13334,9002,133
2022-05-182,1252,1582,1162,12455,0002,124
2022-05-172,0632,0992,0442,07535,2002,075
2022-05-162,1422,1502,0482,04857,7002,048
2022-05-132,0032,1392,0022,097100,5002,097
2022-05-122,2892,3322,2522,27846,3002,278
2022-05-112,3002,3072,2802,29328,9002,293
2022-05-102,3052,3352,2632,32529,4002,325
2022-05-092,3442,3442,3132,32523,4002,325
2022-05-062,2842,3402,2762,33026,8002,330
2022-05-022,2432,2882,2432,27933,7002,279
2022-04-282,1822,2272,1652,22630,1002,226
2022-04-272,1742,1762,1512,15242,7002,152
2022-04-262,2052,2192,2002,20215,7002,202
2022-04-252,2282,2282,1952,20520,3002,205
2022-04-222,2652,2652,2302,25220,8002,252
2022-04-212,2392,2742,2392,27220,5002,272
2022-04-202,2422,2562,2302,25416,1002,254
2022-04-192,2012,2392,1982,23117,4002,231
2022-04-182,2302,2302,1852,20725,9002,207
2022-04-152,2502,2702,2322,23717,4002,237
2022-04-142,2502,2812,2502,28022,1002,280
2022-04-132,2212,2442,2002,23031,5002,230
2022-04-122,2272,2272,1752,18139,9002,181
2022-04-112,2232,2432,2062,22839,8002,228
2022-04-082,2602,2772,2292,24342,0002,243
2022-04-072,2992,2992,2522,26535,1002,265
2022-04-062,3542,3552,3242,33431,8002,334
2022-04-052,4222,4312,3902,39124,4002,391
2022-04-042,3912,4282,3832,42118,6002,421
2022-04-012,3842,4162,3632,41526,7002,415
2022-03-312,4112,4372,3952,41329,2002,413
2022-03-302,4212,4542,3822,41321,7002,413
2022-03-292,4252,4562,4162,45625,4002,456
2022-03-282,4502,4502,4102,42530,2002,425
2022-03-252,4212,4502,4082,43250,5002,432
2022-03-242,3812,4152,3702,39766,7002,397
2022-03-232,4112,4192,3892,39548,2002,395
2022-03-222,3852,4072,3822,39373,2002,393
2022-03-182,3212,3642,3142,36346,2002,363
2022-03-172,3062,3572,2812,34689,0002,346
2022-03-162,2532,2562,2202,25252,4002,252
2022-03-152,2002,2502,1952,23937,9002,239
2022-03-142,2122,2252,1862,20334,2002,203
2022-03-112,1772,1992,1572,19147,1002,191
2022-03-102,1982,2202,1772,21446,2002,214
2022-03-092,1202,1602,1122,12160,4002,121
2022-03-082,1502,1592,1082,12691,9002,126
2022-03-072,2842,2842,1562,195103,5002,195
2022-03-042,3612,3852,3132,32477,3002,324
2022-03-032,3912,4092,3422,35040,8002,350
2022-03-022,3942,3942,3622,36456,7002,364
2022-03-012,4132,4422,4042,42762,0002,427
2022-02-282,3522,4142,3412,41356,5002,413
2022-02-252,3322,3482,3182,34763,4002,347
2022-02-242,4062,4062,3092,34178,1002,341
2022-02-222,4422,4422,3882,40661,6002,406
2022-02-212,5002,5062,4462,46059,7002,460
2022-02-182,5252,5462,5152,53037,6002,530
2022-02-172,5662,5742,5352,55835,2002,558
2022-02-162,5282,5602,5232,55932,3002,559
2022-02-152,5722,5782,5042,51230,6002,512
2022-02-142,5862,5862,5452,55048,1002,550
2022-02-102,6612,6852,6172,62532,1002,625
2022-02-092,6482,7202,6482,65966,0002,659
2022-02-082,6432,6432,5872,60438,8002,604
2022-02-072,6852,6852,6292,63829,7002,638
2022-02-042,6832,6902,6402,68732,7002,687
2022-02-032,6662,7132,6662,69233,1002,692
2022-02-022,6182,7062,6102,69931,7002,699
2022-02-012,6292,6682,5952,61833,8002,618
2022-01-312,5822,6172,5662,60137,5002,601
2022-01-282,5602,5942,5322,59052,7002,590
2022-01-272,6312,6592,4942,51664,9002,516
2022-01-262,6112,6712,6112,63435,0002,634
2022-01-252,6822,6822,5902,61160,9002,611
2022-01-242,6662,6892,6382,68224,6002,682
2022-01-212,6332,6662,6002,66536,3002,665
2022-01-202,6712,7002,6492,66545,4002,665
2022-01-192,7602,7602,6562,66373,7002,663
2022-01-182,8762,8882,7952,79955,0002,799
2022-01-172,9222,9502,8412,84149,8002,841
2022-01-142,9072,9192,8192,86160,8002,861
2022-01-132,8952,9062,8672,88957,0002,889
2022-01-122,7912,8452,7912,84565,3002,845
2022-01-112,7552,7872,7272,76057,8002,760
2022-01-072,7582,8052,7322,76856,6002,768
2022-01-062,7592,7842,7092,72352,8002,723
2022-01-052,7502,7922,7432,75840,5002,758
2022-01-042,7602,7602,6812,73242,0002,732

分割・併合履歴 : [2017-09-27]1株→0.1株