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
2021-09-243,2603,2853,2303,23555,3003,235
2021-09-223,2853,3053,1903,19040,0003,190
2021-09-213,2953,3553,2753,31062,2003,310
2021-09-173,4653,4653,3903,43533,0003,435
2021-09-163,5203,5203,4003,46537,5003,465
2021-09-153,5503,5653,5203,54016,7003,540
2021-09-143,5703,6353,5453,62038,4003,620
2021-09-133,6103,6203,5553,62058,8003,620
2021-09-103,5503,6053,5003,60540,5003,605
2021-09-093,5303,5903,4903,56020,8003,560
2021-09-083,6003,6003,5403,57530,2003,575
2021-09-073,5003,5653,4603,56540,8003,565
2021-09-063,4903,5303,4203,45023,8003,450
2021-09-033,4103,4503,3753,44031,7003,440
2021-09-023,3453,4253,3203,40029,0003,400
2021-09-013,3203,3603,2553,34529,7003,345
2021-08-313,3003,3353,3003,32515,9003,325
2021-08-303,2753,3103,2503,30520,6003,305
2021-08-273,2403,2753,2203,24523,4003,245
2021-08-263,2803,3003,2503,30024,4003,300
2021-08-253,3153,3503,2603,28035,4003,280
2021-08-243,2553,3753,2503,32536,1003,325
2021-08-233,1803,2653,1653,24038,1003,240
2021-08-203,1603,1603,0503,12047,8003,120
2021-08-193,2053,2203,1303,13056,7003,130
2021-08-183,2953,3003,1903,23563,3003,235
2021-08-173,5103,5103,2953,295103,0003,295
2021-08-163,6503,6503,5003,51077,4003,510
2021-08-133,5603,6203,4903,620120,2003,620
2021-08-123,5153,6903,4853,585326,4003,585
2021-08-113,0503,1103,0503,09541,2003,095
2021-08-103,0103,0503,0003,01036,0003,010
2021-08-062,9552,9832,9162,98221,1002,982
2021-08-052,9872,9872,9502,95511,9002,955
2021-08-042,9953,0152,9792,99014,1002,990
2021-08-033,0553,0753,0153,01544,0003,015
2021-08-023,0653,1003,0603,10011,3003,100
2021-07-303,0603,0703,0203,02012,3003,020
2021-07-293,0453,0953,0403,08011,7003,080
2021-07-283,0803,1003,0403,05014,1003,050
2021-07-273,1003,1453,0803,09530,9003,095
2021-07-263,0753,0903,0553,09018,6003,090
2021-07-213,0103,0302,9753,00541,4003,005
2021-07-203,0253,0252,9442,94642,3002,946
2021-07-193,0953,0953,0403,06537,6003,065
2021-07-163,1003,1303,0803,12533,3003,125
2021-07-153,0953,1203,0453,08531,4003,085
2021-07-143,1053,1403,0753,08524,5003,085
2021-07-133,1403,1603,1153,12027,8003,120
2021-07-123,1153,1703,1153,13527,1003,135
2021-07-093,0153,1103,0153,09541,2003,095
2021-07-083,1053,1253,0553,05526,9003,055
2021-07-073,1353,1353,0903,10522,9003,105
2021-07-063,1803,2103,1653,18540,6003,185
2021-07-053,1603,2403,1303,13058,2003,130
2021-07-023,0303,1603,0003,16078,6003,160
2021-07-013,0253,0402,9812,98138,6002,981
2021-06-303,0503,0853,0153,02545,4003,025
2021-06-293,0103,0102,9433,00033,8003,000
2021-06-283,0603,0852,9763,00065,0003,000
2021-06-252,9143,1152,8983,055166,9003,055
2021-06-242,8902,9062,8612,88312,6002,883
2021-06-232,9202,9292,8772,89020,9002,890
2021-06-222,8612,9232,8602,92017,5002,920
2021-06-212,9052,9052,8382,84332,5002,843
2021-06-182,9792,9822,9342,94021,0002,940
2021-06-173,0153,0152,9512,98220,4002,982
2021-06-162,9393,0102,9393,00531,0003,005
2021-06-152,9112,9552,9112,93020,6002,930
2021-06-142,9912,9912,8912,90022,7002,900
2021-06-112,9372,9652,9162,94940,2002,949
2021-06-102,8422,9102,8162,89242,0002,892
2021-06-092,8182,8542,8102,81428,8002,814
2021-06-082,7772,8092,7582,80322,7002,803
2021-06-072,7912,8422,7762,77735,7002,777
2021-06-042,7342,7852,7182,76743,1002,767
2021-06-032,7222,7372,6852,73491,2002,734
2021-06-022,7192,7762,7192,74820,4002,748
2021-06-012,7402,7482,7102,74314,5002,743
2021-05-312,7962,7962,7352,73931,3002,739
2021-05-282,7522,7982,7212,79741,0002,797
2021-05-272,7642,7642,7122,71211,9002,712
2021-05-262,7302,7582,7182,75434,1002,754
2021-05-252,8052,8082,7302,73025,2002,730
2021-05-242,7672,8342,7672,82433,2002,824
2021-05-212,7642,7642,7182,74557,5002,745
2021-05-202,7002,7732,7002,76540,9002,765
2021-05-192,7472,7762,7002,71228,6002,712
2021-05-182,7652,7692,7312,75331,8002,753
2021-05-172,8732,8732,7892,78924,0002,789
2021-05-142,8302,8712,7332,80176,9002,801
2021-05-132,8602,9302,8352,88543,2002,885
2021-05-122,9402,9412,8302,86530,1002,865
2021-05-113,0103,0452,9322,93733,7002,937
2021-05-102,9513,0152,9512,99920,2002,999
2021-05-072,9272,9952,9242,97524,2002,975
2021-05-062,9332,9812,9332,93819,2002,938
2021-04-302,9592,9592,9092,93218,4002,932
2021-04-282,9482,9582,8922,93429,7002,934
2021-04-272,9872,9872,9212,92522,1002,925
2021-04-262,9903,0002,9452,95330,5002,953
2021-04-232,9793,0052,9422,99430,9002,994
2021-04-222,9963,0752,9963,00520,1003,005
2021-04-213,0353,0953,0003,00033,5003,000
2021-04-203,0703,1153,0503,08044,2003,080
2021-04-193,0203,0903,0203,07033,8003,070
2021-04-162,9753,0202,9603,01017,6003,010
2021-04-152,9793,0152,9662,99822,7002,998
2021-04-143,0053,0052,9572,97540,1002,975
2021-04-133,0353,0552,9753,00533,0003,005
2021-04-123,1253,1253,0053,02532,9003,025
2021-04-093,0703,1053,0453,07530,9003,075
2021-04-083,1303,1503,0003,02556,6003,025
2021-04-072,9963,1602,9763,15551,2003,155
2021-04-063,0553,0552,9812,99633,5002,996
2021-04-052,9613,0252,9423,02536,0003,025
2021-04-022,9502,9772,9162,94345,9002,943
2021-04-012,9702,9702,9062,94288,8002,942
2021-03-312,9602,9972,9472,97815,9002,978
2021-03-303,0103,0702,9632,99731,5002,997
2021-03-293,0203,0502,9863,03034,1003,030
2021-03-262,9702,9922,9582,98220,4002,982
2021-03-252,9262,9782,9262,94318,9002,943
2021-03-243,0203,0202,9252,92645,7002,926
2021-03-233,1153,1153,0203,02029,9003,020
2021-03-223,0953,1153,0703,08535,5003,085
2021-03-193,0953,1303,0853,12031,3003,120
2021-03-183,1203,1203,0703,10047,0003,100
2021-03-173,1353,1403,0803,13531,6003,135
2021-03-163,1253,1353,0753,13523,7003,135
2021-03-153,0903,1253,0703,10523,1003,105
2021-03-123,0403,0903,0253,09026,4003,090
2021-03-113,0203,0552,9903,03035,7003,030
2021-03-103,0353,0352,9833,03537,1003,035
2021-03-093,0853,0853,0203,03557,2003,035
2021-03-083,1403,1453,0003,08527,4003,085
2021-03-053,1653,1653,0553,14030,1003,140
2021-03-043,1603,1953,1253,16022,5003,160
2021-03-033,1453,2053,1303,20510,5003,205
2021-03-023,2253,2353,1603,16515,4003,165
2021-03-013,1353,2303,0803,23034,7003,230
2021-02-263,1953,2353,1653,16534,6003,165
2021-02-253,2353,3053,2203,27542,9003,275
2021-02-243,2953,2953,2153,21540,6003,215
2021-02-223,3153,3453,2603,31057,6003,310
2021-02-193,1003,2103,0703,19550,3003,195
2021-02-183,2903,2903,1453,14557,9003,145
2021-02-173,2703,2953,1803,29565,4003,295
2021-02-163,3103,3403,2303,26052,5003,260
2021-02-153,3053,4203,2853,32571,2003,325
2021-02-123,3153,4603,2503,310192,2003,310
2021-02-102,9802,9802,9452,96218,3002,962
2021-02-093,0403,0402,9482,98338,4002,983
2021-02-082,9663,0552,9633,03535,6003,035
2021-02-052,9392,9552,9162,95119,6002,951
2021-02-042,9492,9492,8972,93529,1002,935
2021-02-033,0103,0152,9382,95930,9002,959
2021-02-022,9593,0352,9363,00528,7003,005
2021-02-012,9733,0002,9542,95940,6002,959
2021-01-293,0803,0802,9722,99533,8002,995
2021-01-283,0303,1203,0303,10052,7003,100
2021-01-273,1403,1403,0753,10040,5003,100
2021-01-263,2603,2603,1403,15526,0003,155
2021-01-253,2303,2603,1653,24032,6003,240
2021-01-223,2453,3353,2453,26542,2003,265
2021-01-213,2903,3253,1903,26060,4003,260
2021-01-203,1503,2753,1503,26581,6003,265
2021-01-193,1353,1803,0903,12589,6003,125
2021-01-183,0553,1753,0353,17091,9003,170
2021-01-152,9583,0102,9282,98058,4002,980
2021-01-143,0403,0602,9833,00559,7003,005
2021-01-133,0053,0302,9803,02044,7003,020
2021-01-122,9853,0602,9502,99457,8002,994
2021-01-082,9392,9952,9292,98558,6002,985
2021-01-072,8662,9602,8652,92266,2002,922
2021-01-062,8142,9072,7892,83051,1002,830
2021-01-052,7702,8402,7452,79937,0002,799
2021-01-042,8612,8702,7752,79536,5002,795

分割・併合履歴 : [2017-09-27]1株→0.1株