4092 日本化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,975	3,020	2,960	3,010	17,600	3,010
2021-04-15	2,979	3,015	2,966	2,998	22,700	2,998
2021-04-14	3,005	3,005	2,957	2,975	40,100	2,975
2021-04-13	3,035	3,055	2,975	3,005	33,000	3,005
2021-04-12	3,125	3,125	3,005	3,025	32,900	3,025
2021-04-09	3,070	3,105	3,045	3,075	30,900	3,075
2021-04-08	3,130	3,150	3,000	3,025	56,600	3,025
2021-04-07	2,996	3,160	2,976	3,155	51,200	3,155
2021-04-06	3,055	3,055	2,981	2,996	33,500	2,996
2021-04-05	2,961	3,025	2,942	3,025	36,000	3,025
2021-04-02	2,950	2,977	2,916	2,943	45,900	2,943
2021-04-01	2,970	2,970	2,906	2,942	88,800	2,942
2021-03-31	2,960	2,997	2,947	2,978	15,900	2,978
2021-03-30	3,010	3,070	2,963	2,997	31,500	2,997
2021-03-29	3,020	3,050	2,986	3,030	34,100	3,030
2021-03-26	2,970	2,992	2,958	2,982	20,400	2,982
2021-03-25	2,926	2,978	2,926	2,943	18,900	2,943
2021-03-24	3,020	3,020	2,925	2,926	45,700	2,926
2021-03-23	3,115	3,115	3,020	3,020	29,900	3,020
2021-03-22	3,095	3,115	3,070	3,085	35,500	3,085
2021-03-19	3,095	3,130	3,085	3,120	31,300	3,120
2021-03-18	3,120	3,120	3,070	3,100	47,000	3,100
2021-03-17	3,135	3,140	3,080	3,135	31,600	3,135
2021-03-16	3,125	3,135	3,075	3,135	23,700	3,135
2021-03-15	3,090	3,125	3,070	3,105	23,100	3,105
2021-03-12	3,040	3,090	3,025	3,090	26,400	3,090
2021-03-11	3,020	3,055	2,990	3,030	35,700	3,030
2021-03-10	3,035	3,035	2,983	3,035	37,100	3,035
2021-03-09	3,085	3,085	3,020	3,035	57,200	3,035
2021-03-08	3,140	3,145	3,000	3,085	27,400	3,085
2021-03-05	3,165	3,165	3,055	3,140	30,100	3,140
2021-03-04	3,160	3,195	3,125	3,160	22,500	3,160
2021-03-03	3,145	3,205	3,130	3,205	10,500	3,205
2021-03-02	3,225	3,235	3,160	3,165	15,400	3,165
2021-03-01	3,135	3,230	3,080	3,230	34,700	3,230
2021-02-26	3,195	3,235	3,165	3,165	34,600	3,165
2021-02-25	3,235	3,305	3,220	3,275	42,900	3,275
2021-02-24	3,295	3,295	3,215	3,215	40,600	3,215
2021-02-22	3,315	3,345	3,260	3,310	57,600	3,310
2021-02-19	3,100	3,210	3,070	3,195	50,300	3,195
2021-02-18	3,290	3,290	3,145	3,145	57,900	3,145
2021-02-17	3,270	3,295	3,180	3,295	65,400	3,295
2021-02-16	3,310	3,340	3,230	3,260	52,500	3,260
2021-02-15	3,305	3,420	3,285	3,325	71,200	3,325
2021-02-12	3,315	3,460	3,250	3,310	192,200	3,310
2021-02-10	2,980	2,980	2,945	2,962	18,300	2,962
2021-02-09	3,040	3,040	2,948	2,983	38,400	2,983
2021-02-08	2,966	3,055	2,963	3,035	35,600	3,035
2021-02-05	2,939	2,955	2,916	2,951	19,600	2,951
2021-02-04	2,949	2,949	2,897	2,935	29,100	2,935
2021-02-03	3,010	3,015	2,938	2,959	30,900	2,959
2021-02-02	2,959	3,035	2,936	3,005	28,700	3,005
2021-02-01	2,973	3,000	2,954	2,959	40,600	2,959
2021-01-29	3,080	3,080	2,972	2,995	33,800	2,995
2021-01-28	3,030	3,120	3,030	3,100	52,700	3,100
2021-01-27	3,140	3,140	3,075	3,100	40,500	3,100
2021-01-26	3,260	3,260	3,140	3,155	26,000	3,155
2021-01-25	3,230	3,260	3,165	3,240	32,600	3,240
2021-01-22	3,245	3,335	3,245	3,265	42,200	3,265
2021-01-21	3,290	3,325	3,190	3,260	60,400	3,260
2021-01-20	3,150	3,275	3,150	3,265	81,600	3,265
2021-01-19	3,135	3,180	3,090	3,125	89,600	3,125
2021-01-18	3,055	3,175	3,035	3,170	91,900	3,170
2021-01-15	2,958	3,010	2,928	2,980	58,400	2,980
2021-01-14	3,040	3,060	2,983	3,005	59,700	3,005
2021-01-13	3,005	3,030	2,980	3,020	44,700	3,020
2021-01-12	2,985	3,060	2,950	2,994	57,800	2,994
2021-01-08	2,939	2,995	2,929	2,985	58,600	2,985
2021-01-07	2,866	2,960	2,865	2,922	66,200	2,922
2021-01-06	2,814	2,907	2,789	2,830	51,100	2,830
2021-01-05	2,770	2,840	2,745	2,799	37,000	2,799
2021-01-04	2,861	2,870	2,775	2,795	36,500	2,795

分割・併合履歴： [2017-09-27]1株→0.1株