4092 日本化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,372 | 2,400 | 2,361 | 2,395 | 31,100 | 2,395 |
| 2024-04-25 | 2,423 | 2,432 | 2,390 | 2,390 | 30,200 | 2,390 |
| 2024-04-24 | 2,461 | 2,470 | 2,436 | 2,454 | 38,100 | 2,454 |
| 2024-04-23 | 2,440 | 2,455 | 2,411 | 2,434 | 29,300 | 2,434 |
| 2024-04-22 | 2,424 | 2,439 | 2,394 | 2,409 | 23,900 | 2,409 |
| 2024-04-19 | 2,447 | 2,451 | 2,356 | 2,402 | 45,400 | 2,402 |
| 2024-04-18 | 2,401 | 2,457 | 2,391 | 2,443 | 33,700 | 2,443 |
| 2024-04-17 | 2,465 | 2,479 | 2,403 | 2,412 | 34,600 | 2,412 |
| 2024-04-16 | 2,519 | 2,545 | 2,462 | 2,465 | 54,600 | 2,465 |
| 2024-04-15 | 2,457 | 2,560 | 2,457 | 2,550 | 75,100 | 2,550 |
| 2024-04-12 | 2,456 | 2,502 | 2,443 | 2,494 | 54,700 | 2,494 |
| 2024-04-11 | 2,522 | 2,522 | 2,450 | 2,468 | 65,000 | 2,468 |
| 2024-04-10 | 2,440 | 2,522 | 2,440 | 2,497 | 259,700 | 2,497 |
| 2024-04-09 | 2,317 | 2,380 | 2,315 | 2,364 | 32,400 | 2,364 |
| 2024-04-08 | 2,333 | 2,347 | 2,307 | 2,329 | 28,800 | 2,329 |
| 2024-04-05 | 2,283 | 2,322 | 2,258 | 2,310 | 45,300 | 2,310 |
| 2024-04-04 | 2,375 | 2,389 | 2,334 | 2,344 | 30,700 | 2,344 |
| 2024-04-03 | 2,351 | 2,402 | 2,344 | 2,375 | 34,700 | 2,375 |
| 2024-04-02 | 2,392 | 2,404 | 2,351 | 2,379 | 31,900 | 2,379 |
| 2024-04-01 | 2,490 | 2,490 | 2,399 | 2,400 | 49,800 | 2,400 |
| 2024-03-29 | 2,354 | 2,478 | 2,354 | 2,473 | 68,600 | 2,473 |
| 2024-03-28 | 2,377 | 2,380 | 2,344 | 2,353 | 41,200 | 2,353 |
| 2024-03-27 | 2,397 | 2,418 | 2,391 | 2,406 | 27,300 | 2,406 |
| 2024-03-26 | 2,414 | 2,414 | 2,388 | 2,390 | 23,400 | 2,390 |
| 2024-03-25 | 2,411 | 2,430 | 2,395 | 2,420 | 39,800 | 2,420 |
| 2024-03-22 | 2,464 | 2,464 | 2,412 | 2,428 | 39,400 | 2,428 |
| 2024-03-21 | 2,431 | 2,462 | 2,431 | 2,439 | 53,100 | 2,439 |
| 2024-03-19 | 2,377 | 2,418 | 2,369 | 2,402 | 37,800 | 2,402 |
| 2024-03-18 | 2,338 | 2,373 | 2,325 | 2,369 | 42,200 | 2,369 |
| 2024-03-15 | 2,317 | 2,339 | 2,309 | 2,319 | 26,500 | 2,319 |
| 2024-03-14 | 2,300 | 2,336 | 2,296 | 2,330 | 29,300 | 2,330 |
| 2024-03-13 | 2,353 | 2,353 | 2,295 | 2,311 | 41,800 | 2,311 |
| 2024-03-12 | 2,295 | 2,308 | 2,260 | 2,295 | 54,400 | 2,295 |
| 2024-03-11 | 2,393 | 2,393 | 2,287 | 2,301 | 92,300 | 2,301 |
| 2024-03-08 | 2,365 | 2,434 | 2,351 | 2,430 | 79,200 | 2,430 |
| 2024-03-07 | 2,373 | 2,424 | 2,363 | 2,365 | 53,600 | 2,365 |
| 2024-03-06 | 2,370 | 2,389 | 2,350 | 2,367 | 53,300 | 2,367 |
| 2024-03-05 | 2,365 | 2,397 | 2,330 | 2,377 | 67,300 | 2,377 |
| 2024-03-04 | 2,495 | 2,499 | 2,397 | 2,399 | 93,500 | 2,399 |
| 2024-03-01 | 2,491 | 2,492 | 2,429 | 2,465 | 95,600 | 2,465 |
| 2024-02-29 | 2,393 | 2,509 | 2,383 | 2,472 | 339,200 | 2,472 |
| 2024-02-28 | 2,316 | 2,365 | 2,310 | 2,365 | 76,700 | 2,365 |
| 2024-02-27 | 2,270 | 2,317 | 2,269 | 2,309 | 75,200 | 2,309 |
| 2024-02-26 | 2,323 | 2,333 | 2,269 | 2,269 | 88,200 | 2,269 |
| 2024-02-22 | 2,240 | 2,323 | 2,228 | 2,305 | 223,100 | 2,305 |
| 2024-02-21 | 2,158 | 2,158 | 2,128 | 2,140 | 33,300 | 2,140 |
| 2024-02-20 | 2,150 | 2,164 | 2,145 | 2,158 | 35,000 | 2,158 |
| 2024-02-19 | 2,131 | 2,150 | 2,130 | 2,150 | 28,100 | 2,150 |
| 2024-02-16 | 2,106 | 2,133 | 2,100 | 2,125 | 65,900 | 2,125 |
| 2024-02-15 | 2,131 | 2,135 | 2,101 | 2,106 | 32,700 | 2,106 |
| 2024-02-14 | 2,153 | 2,172 | 2,112 | 2,119 | 58,300 | 2,119 |
| 2024-02-13 | 2,136 | 2,198 | 2,128 | 2,190 | 133,400 | 2,190 |
| 2024-02-09 | 2,050 | 2,166 | 2,050 | 2,125 | 323,900 | 2,125 |
| 2024-02-08 | 1,968 | 1,968 | 1,927 | 1,945 | 76,200 | 1,945 |
| 2024-02-07 | 1,962 | 1,979 | 1,961 | 1,965 | 29,200 | 1,965 |
| 2024-02-06 | 1,965 | 1,973 | 1,959 | 1,962 | 36,000 | 1,962 |
| 2024-02-05 | 1,960 | 1,975 | 1,960 | 1,969 | 28,200 | 1,969 |
| 2024-02-02 | 1,969 | 1,969 | 1,945 | 1,957 | 26,400 | 1,957 |
| 2024-02-01 | 1,969 | 1,971 | 1,954 | 1,957 | 30,800 | 1,957 |
| 2024-01-31 | 1,961 | 1,973 | 1,953 | 1,972 | 19,900 | 1,972 |
| 2024-01-30 | 1,982 | 1,985 | 1,961 | 1,964 | 27,300 | 1,964 |
| 2024-01-29 | 1,967 | 1,988 | 1,967 | 1,982 | 39,000 | 1,982 |
| 2024-01-26 | 1,925 | 1,956 | 1,925 | 1,951 | 57,500 | 1,951 |
| 2024-01-25 | 1,895 | 1,939 | 1,895 | 1,929 | 42,500 | 1,929 |
| 2024-01-24 | 1,905 | 1,907 | 1,892 | 1,898 | 23,400 | 1,898 |
| 2024-01-23 | 1,916 | 1,923 | 1,890 | 1,898 | 40,300 | 1,898 |
| 2024-01-22 | 1,905 | 1,924 | 1,904 | 1,915 | 57,400 | 1,915 |
| 2024-01-19 | 1,873 | 1,899 | 1,862 | 1,895 | 71,800 | 1,895 |
| 2024-01-18 | 1,877 | 1,880 | 1,867 | 1,873 | 50,000 | 1,873 |
| 2024-01-17 | 1,898 | 1,905 | 1,875 | 1,875 | 55,400 | 1,875 |
| 2024-01-16 | 1,917 | 1,920 | 1,877 | 1,878 | 65,800 | 1,878 |
| 2024-01-15 | 1,905 | 1,921 | 1,903 | 1,917 | 40,300 | 1,917 |
| 2024-01-12 | 1,918 | 1,922 | 1,893 | 1,904 | 60,300 | 1,904 |
| 2024-01-11 | 1,917 | 1,917 | 1,905 | 1,907 | 52,500 | 1,907 |
| 2024-01-10 | 1,910 | 1,913 | 1,897 | 1,908 | 43,800 | 1,908 |
| 2024-01-09 | 1,912 | 1,920 | 1,905 | 1,913 | 63,500 | 1,913 |
| 2024-01-05 | 1,907 | 1,914 | 1,901 | 1,908 | 39,700 | 1,908 |
| 2024-01-04 | 1,875 | 1,905 | 1,858 | 1,905 | 63,500 | 1,905 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
