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