4092 日本化学工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,250	2,260	2,180	2,180	190,000	21,800
1989-12-28	2,160	2,290	2,150	2,290	440,000	22,900
1989-12-27	2,400	2,400	2,220	2,240	586,000	22,400
1989-12-26	2,400	2,430	2,330	2,400	328,000	24,000
1989-12-25	2,360	2,410	2,350	2,400	379,000	24,000
1989-12-22	2,430	2,450	2,370	2,400	608,000	24,000
1989-12-21	2,490	2,490	2,420	2,470	597,000	24,700
1989-12-20	2,490	2,500	2,400	2,490	894,000	24,900
1989-12-19	2,420	2,500	2,410	2,480	699,000	24,800
1989-12-18	2,500	2,550	2,410	2,410	954,000	24,100
1989-12-15	2,430	2,560	2,420	2,490	1,188,000	24,900
1989-12-14	2,400	2,450	2,390	2,450	632,000	24,500
1989-12-13	2,470	2,480	2,400	2,410	847,000	24,100
1989-12-12	2,510	2,530	2,440	2,480	1,331,000	24,800
1989-12-11	2,440	2,520	2,370	2,500	2,968,000	25,000
1989-12-08	2,330	2,380	2,260	2,380	1,685,000	23,800
1989-12-07	2,320	2,340	2,210	2,290	865,000	22,900
1989-12-06	2,260	2,370	2,260	2,320	3,233,000	23,200
1989-12-05	2,150	2,280	2,120	2,270	2,016,000	22,700
1989-12-04	2,170	2,210	2,090	2,120	6,226,000	21,200
1989-12-01	1,890	2,090	1,880	2,090	2,782,000	20,900
1989-11-30	1,860	1,920	1,860	1,910	164,000	19,100
1989-11-29	1,890	1,930	1,850	1,890	379,000	18,900
1989-11-28	1,980	1,980	1,910	1,920	369,000	19,200
1989-11-27	1,990	2,000	1,950	1,980	367,000	19,800
1989-11-24	1,990	1,990	1,930	1,960	995,000	19,600
1989-11-22	2,000	2,050	1,980	2,010	3,371,000	20,100
1989-11-21	1,890	1,990	1,870	1,970	1,908,000	19,700
1989-11-20	1,870	1,900	1,840	1,860	520,000	18,600
1989-11-17	1,800	1,870	1,790	1,840	454,000	18,400
1989-11-16	1,770	1,830	1,770	1,810	345,000	18,100
1989-11-15	1,810	1,830	1,780	1,780	260,000	17,800
1989-11-14	1,750	1,800	1,740	1,780	286,000	17,800
1989-11-13	1,850	1,850	1,750	1,750	210,000	17,500
1989-11-10	1,800	1,830	1,770	1,830	341,000	18,300
1989-11-09	1,860	1,880	1,800	1,840	198,000	18,400
1989-11-08	1,910	1,920	1,860	1,890	1,004,000	18,900
1989-11-07	1,790	1,940	1,780	1,940	636,000	19,400
1989-11-06	1,830	1,840	1,780	1,830	246,000	18,300
1989-11-02	1,800	1,800	1,740	1,800	296,000	18,000
1989-11-01	1,700	1,790	1,700	1,790	467,000	17,900
1989-10-31	1,750	1,750	1,670	1,690	505,000	16,900
1989-10-30	1,760	1,800	1,700	1,770	610,000	17,700
1989-10-27	1,880	1,930	1,780	1,790	836,000	17,900
1989-10-26	1,920	1,940	1,900	1,940	444,000	19,400
1989-10-25	1,970	2,010	1,940	1,950	529,000	19,500
1989-10-24	1,970	2,040	1,970	2,010	1,699,000	20,100
1989-10-23	1,970	1,980	1,930	1,950	637,000	19,500
1989-10-20	1,840	1,950	1,840	1,950	995,000	19,500
1989-10-19	1,900	1,940	1,860	1,860	452,000	18,600
1989-10-18	1,900	1,900	1,830	1,900	283,000	19,000
1989-10-17	1,930	1,980	1,890	1,890	643,000	18,900
1989-10-16	1,880	1,940	1,820	1,900	895,000	19,000
1989-10-13	1,870	1,940	1,830	1,930	1,009,000	19,300
1989-10-12	1,800	1,890	1,800	1,850	618,000	18,500
1989-10-11	1,850	1,860	1,780	1,810	907,000	18,100
1989-10-09	1,930	1,930	1,860	1,880	523,000	18,800
1989-10-06	1,840	1,920	1,810	1,900	1,407,000	19,000
1989-10-05	1,830	1,840	1,810	1,830	470,000	18,300
1989-10-04	1,780	1,820	1,780	1,820	633,000	18,200
1989-10-03	1,760	1,860	1,750	1,800	1,290,000	18,000
1989-10-02	1,770	1,840	1,740	1,790	1,158,000	17,900
1989-09-29	1,710	1,780	1,670	1,760	1,595,000	17,600
1989-09-28	1,580	1,740	1,580	1,680	2,918,000	16,800
1989-09-27	1,640	1,650	1,560	1,560	1,752,000	15,600
1989-09-26	1,490	1,630	1,480	1,610	3,849,000	16,100
1989-09-25	1,540	1,570	1,500	1,500	2,348,000	15,000
1989-09-22	1,490	1,580	1,440	1,510	7,144,000	15,100
1989-09-21	1,290	1,460	1,280	1,460	7,323,000	14,600
1989-09-20	1,170	1,270	1,170	1,260	3,942,000	12,600
1989-09-19	1,150	1,180	1,140	1,170	225,000	11,700
1989-09-18	1,190	1,190	1,140	1,140	215,000	11,400
1989-09-14	1,150	1,220	1,150	1,180	1,582,000	11,800
1989-09-13	1,080	1,140	1,070	1,140	252,000	11,400
1989-09-12	1,070	1,090	1,060	1,090	71,000	10,900
1989-09-11	1,070	1,070	1,060	1,060	22,000	10,600
1989-09-08	1,110	1,110	1,060	1,060	160,000	10,600
1989-09-07	1,070	1,100	1,060	1,070	79,000	10,700
1989-09-06	1,070	1,100	1,060	1,060	74,000	10,600
1989-09-05	1,100	1,100	1,060	1,060	60,000	10,600
1989-09-04	1,110	1,110	1,070	1,070	52,000	10,700
1989-09-01	1,070	1,110	1,070	1,080	57,000	10,800
1989-08-31	1,120	1,130	1,090	1,130	89,000	11,300
1989-08-30	1,140	1,150	1,120	1,130	108,000	11,300
1989-08-29	1,130	1,140	1,090	1,140	95,000	11,400
1989-08-28	1,110	1,120	1,100	1,120	70,000	11,200
1989-08-25	1,120	1,120	1,100	1,120	42,000	11,200
1989-08-24	1,120	1,120	1,100	1,100	85,000	11,000
1989-08-23	1,120	1,130	1,110	1,110	118,000	11,100
1989-08-22	1,130	1,150	1,120	1,150	104,000	11,500
1989-08-21	1,140	1,150	1,120	1,140	94,000	11,400
1989-08-18	1,110	1,140	1,100	1,140	73,000	11,400
1989-08-17	1,140	1,140	1,110	1,130	101,000	11,300
1989-08-16	1,120	1,140	1,100	1,140	125,000	11,400
1989-08-15	1,110	1,120	1,110	1,120	53,000	11,200
1989-08-14	1,100	1,130	1,100	1,120	59,000	11,200
1989-08-11	1,100	1,110	1,100	1,100	12,000	11,000
1989-08-10	1,130	1,130	1,100	1,100	71,000	11,000
1989-08-09	1,140	1,140	1,090	1,110	106,000	11,100
1989-08-08	1,140	1,160	1,100	1,110	99,000	11,100
1989-08-07	1,150	1,160	1,130	1,160	83,000	11,600
1989-08-04	1,100	1,170	1,090	1,170	242,000	11,700
1989-08-03	1,100	1,130	1,090	1,130	129,000	11,300
1989-08-02	1,090	1,120	1,090	1,110	120,000	11,100
1989-08-01	1,090	1,120	1,090	1,100	123,000	11,000
1989-07-31	1,120	1,120	1,100	1,100	63,000	11,000
1989-07-28	1,130	1,130	1,100	1,100	99,000	11,000
1989-07-27	1,130	1,140	1,090	1,130	183,000	11,300
1989-07-26	1,150	1,160	1,080	1,100	240,000	11,000
1989-07-25	1,140	1,150	1,120	1,140	367,000	11,400
1989-07-24	1,140	1,140	1,100	1,120	255,000	11,200
1989-07-21	1,080	1,100	1,070	1,100	107,000	11,000
1989-07-20	1,060	1,080	1,060	1,080	74,000	10,800
1989-07-19	1,070	1,080	1,060	1,060	58,000	10,600
1989-07-18	1,080	1,080	1,070	1,070	50,000	10,700
1989-07-17	1,080	1,080	1,070	1,080	83,000	10,800
1989-07-14	1,080	1,100	1,050	1,080	171,000	10,800
1989-07-13	1,060	1,070	1,050	1,050	143,000	10,500
1989-07-12	1,070	1,080	1,070	1,070	47,000	10,700
1989-07-11	1,080	1,080	1,070	1,070	67,000	10,700
1989-07-10	1,090	1,100	1,080	1,080	53,000	10,800
1989-07-07	1,110	1,110	1,090	1,090	167,000	10,900
1989-07-06	1,100	1,130	1,090	1,090	175,000	10,900
1989-07-05	1,090	1,110	1,080	1,110	56,000	11,100
1989-07-04	1,060	1,070	1,060	1,070	55,000	10,700
1989-07-03	1,060	1,070	1,050	1,060	83,000	10,600
1989-06-30	1,080	1,090	1,050	1,080	155,000	10,800
1989-06-29	1,090	1,120	1,090	1,090	151,000	10,900
1989-06-28	1,090	1,140	1,080	1,090	270,000	10,900
1989-06-27	1,100	1,150	1,090	1,110	245,000	11,100
1989-06-26	1,110	1,150	1,100	1,120	182,000	11,200
1989-06-23	1,120	1,150	1,100	1,120	258,000	11,200
1989-06-22	1,110	1,130	1,090	1,110	84,000	11,100
1989-06-21	1,090	1,130	1,070	1,130	133,000	11,300
1989-06-20	1,110	1,130	1,090	1,100	136,000	11,000
1989-06-19	1,130	1,150	1,120	1,140	114,000	11,400
1989-06-16	1,170	1,170	1,140	1,160	335,000	11,600
1989-06-15	1,170	1,170	1,140	1,150	607,000	11,500
1989-06-14	1,150	1,160	1,140	1,160	341,000	11,600
1989-06-13	1,160	1,160	1,130	1,150	406,000	11,500
1989-06-12	1,150	1,160	1,130	1,150	467,000	11,500
1989-06-09	1,130	1,170	1,110	1,160	1,075,000	11,600
1989-06-08	1,160	1,160	1,120	1,120	440,000	11,200
1989-06-07	1,110	1,160	1,100	1,150	1,165,000	11,500
1989-06-06	1,070	1,090	1,050	1,050	125,000	10,500
1989-06-05	1,060	1,090	1,040	1,050	75,000	10,500
1989-06-02	1,060	1,080	1,040	1,070	134,000	10,700
1989-06-01	1,070	1,080	1,050	1,080	113,000	10,800
1989-05-31	1,120	1,120	1,090	1,100	202,000	11,000
1989-05-30	1,130	1,130	1,100	1,110	344,000	11,100
1989-05-29	1,070	1,130	1,060	1,120	327,000	11,200
1989-05-26	1,060	1,070	1,030	1,070	195,000	10,700
1989-05-25	1,040	1,060	1,030	1,050	90,000	10,500
1989-05-24	1,050	1,060	1,030	1,040	169,000	10,400
1989-05-23	1,050	1,060	1,030	1,060	105,000	10,600
1989-05-22	1,060	1,060	1,030	1,060	122,000	10,600
1989-05-19	1,070	1,070	1,030	1,060	107,000	10,600
1989-05-18	1,070	1,070	1,030	1,050	110,000	10,500
1989-05-17	1,040	1,050	1,030	1,050	114,000	10,500
1989-05-16	1,050	1,070	1,040	1,040	114,000	10,400
1989-05-15	1,070	1,070	1,040	1,050	152,000	10,500
1989-05-12	1,030	1,050	1,030	1,050	187,000	10,500
1989-05-11	1,050	1,050	1,030	1,030	87,000	10,300
1989-05-10	1,030	1,050	1,030	1,030	118,000	10,300
1989-05-09	1,060	1,060	995	1,030	234,000	10,300
1989-05-08	1,070	1,080	1,050	1,050	178,000	10,500
1989-05-02	1,080	1,090	1,060	1,060	261,000	10,600
1989-05-01	1,090	1,090	1,070	1,070	123,000	10,700
1989-04-28	1,070	1,090	1,060	1,070	282,000	10,700
1989-04-27	1,080	1,080	1,050	1,050	170,000	10,500
1989-04-26	1,090	1,090	1,050	1,080	320,000	10,800
1989-04-25	1,070	1,110	1,050	1,060	350,000	10,600
1989-04-24	1,060	1,070	1,050	1,050	137,000	10,500
1989-04-21	1,060	1,080	1,050	1,050	296,000	10,500
1989-04-20	1,070	1,080	1,050	1,080	434,000	10,800
1989-04-19	1,110	1,130	1,100	1,130	604,000	11,300
1989-04-18	1,080	1,120	1,070	1,100	640,000	11,000
1989-04-17	1,100	1,100	1,050	1,060	473,000	10,600
1989-04-14	1,070	1,110	1,060	1,090	532,000	10,900
1989-04-13	1,110	1,140	1,070	1,080	524,000	10,800
1989-04-12	1,150	1,170	1,100	1,130	1,000,000	11,300
1989-04-11	1,200	1,220	1,090	1,150	2,735,000	11,500
1989-04-10	1,150	1,240	1,130	1,210	8,519,000	12,100
1989-04-07	945	1,050	945	1,050	1,665,000	10,500
1989-04-06	960	965	932	945	149,000	9,450
1989-04-05	960	970	952	960	151,000	9,600
1989-04-04	980	980	950	950	212,000	9,500
1989-04-03	997	999	970	970	324,000	9,700
1989-03-31	980	980	969	970	395,000	9,700
1989-03-30	950	971	950	952	208,000	9,520
1989-03-29	920	931	915	920	148,000	9,200
1989-03-28	942	942	914	930	160,000	9,300
1989-03-27	940	955	905	905	152,000	9,050
1989-03-24	976	983	930	950	283,000	9,500
1989-03-23	920	970	920	970	387,000	9,700
1989-03-22	915	920	900	919	209,000	9,190
1989-03-20	950	950	921	925	169,000	9,250
1989-03-17	960	960	924	946	243,000	9,460
1989-03-16	971	971	946	950	339,000	9,500
1989-03-15	997	999	961	961	402,000	9,610
1989-03-14	990	995	982	990	404,000	9,900
1989-03-13	1,010	1,020	980	985	1,667,000	9,850
1989-03-10	970	1,030	960	990	4,504,000	9,900
1989-03-09	900	960	900	940	1,000,000	9,400
1989-03-08	901	901	889	900	199,000	9,000
1989-03-07	900	904	887	887	215,000	8,870
1989-03-06	899	900	885	885	93,000	8,850
1989-03-03	881	900	880	885	148,000	8,850
1989-03-02	897	899	880	880	83,000	8,800
1989-03-01	893	895	876	877	133,000	8,770
1989-02-28	873	879	865	865	153,000	8,650
1989-02-27	897	900	863	863	243,000	8,630
1989-02-23	890	890	874	877	138,000	8,770
1989-02-22	905	915	890	890	183,000	8,900
1989-02-21	900	920	890	900	252,000	9,000
1989-02-20	900	900	887	887	140,000	8,870
1989-02-17	900	909	888	897	313,000	8,970
1989-02-16	857	888	850	888	295,000	8,880
1989-02-15	870	870	855	856	151,000	8,560
1989-02-14	875	878	857	865	159,000	8,650
1989-02-13	875	878	860	865	196,000	8,650
1989-02-10	875	880	860	875	202,000	8,750
1989-02-09	900	904	875	875	191,000	8,750
1989-02-08	881	900	880	890	290,000	8,900
1989-02-07	900	900	870	880	484,000	8,800
1989-02-06	930	935	891	900	462,000	9,000
1989-02-03	965	965	920	930	1,626,000	9,300
1989-02-02	881	970	880	955	3,301,000	9,550
1989-02-01	905	907	865	871	1,236,000	8,710
1989-01-31	886	910	870	895	2,111,000	8,950
1989-01-30	849	888	846	876	1,830,000	8,760
1989-01-28	820	845	820	837	405,000	8,370
1989-01-27	820	820	806	820	167,000	8,200
1989-01-26	829	830	810	820	153,000	8,200
1989-01-25	828	829	816	825	186,000	8,250
1989-01-24	830	830	820	825	378,000	8,250
1989-01-23	838	850	832	834	661,000	8,340
1989-01-20	829	835	813	820	306,000	8,200
1989-01-19	840	844	820	830	510,000	8,300
1989-01-18	818	855	810	834	1,068,000	8,340
1989-01-17	800	807	795	807	329,000	8,070
1989-01-13	780	803	775	785	371,000	7,850
1989-01-12	778	788	778	787	98,000	7,870
1989-01-11	777	778	755	777	134,000	7,770
1989-01-10	752	778	752	778	137,000	7,780
1989-01-09	735	753	735	750	69,000	7,500
1989-01-06	742	750	730	734	132,000	7,340
1989-01-05	751	753	741	752	90,000	7,520
1989-01-04	765	765	741	741	54,000	7,410

分割・併合履歴： [2017-09-27]1株→0.1株