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
2021-04-162,9753,0202,9603,01017,6003,010
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