4092 日本化学工業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,4332,4472,4152,43692,4002,436
2025-02-122,4062,4262,3952,41856,6002,418
2025-02-102,3902,4152,3742,40359,7002,403
2025-02-072,3542,4082,3522,39873,0002,398
2025-02-062,3272,3542,3272,35454,1002,354
2025-02-052,3132,3432,3032,32050,6002,320
2025-02-042,3282,3452,3022,30249,4002,302
2025-02-032,3552,3562,3042,30472,5002,304
2025-01-312,3682,3892,3482,37240,2002,372
2025-01-302,3582,3702,3302,36850,1002,368
2025-01-292,3662,3852,3592,36846,9002,368
2025-01-282,3512,3892,3472,36663,0002,366
2025-01-272,3662,3852,3552,37153,9002,371
2025-01-242,3372,3682,3302,34555,9002,345
2025-01-232,3252,3412,3002,32846,1002,328
2025-01-222,3032,3302,2912,32328,5002,323
2025-01-212,3072,3142,2822,28629,3002,286
2025-01-202,2902,3062,2792,29925,8002,299
2025-01-172,2382,2622,2302,26231,3002,262
2025-01-162,2682,2752,2472,25840,8002,258
2025-01-152,2702,2762,2462,26824,4002,268
2025-01-142,2982,2982,2382,27060,4002,270
2025-01-102,3112,3192,2882,29049,8002,290
2025-01-092,3372,3382,3102,31142,9002,311
2025-01-082,3742,3802,3362,34043,8002,340
2025-01-072,3992,4062,3642,37050,8002,370
2025-01-062,3802,3892,3652,38853,1002,388

分割・併合履歴 : [2017-09-27]1株→0.1株