4092 日本化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30823830802804106,0008,040
1992-12-29812829812829170,0008,290
1992-12-28841850810819172,0008,190
1992-12-2584385584184158,0008,410
1992-12-2485986284584665,0008,460
1992-12-22842859842859114,0008,590
1992-12-21870870860861132,0008,610
1992-12-1888888886587093,0008,700
1992-12-17842880841870177,0008,700
1992-12-16888891841841162,0008,410
1992-12-15855891855891146,0008,910
1992-12-14862870858870149,0008,700
1992-12-11878884862862972,0008,620
1992-12-10891893888888143,0008,880
1992-12-09899899891891166,0008,910
1992-12-0888990187889395,0008,930
1992-12-07895895878879100,0008,790
1992-12-04895900881895159,0008,950
1992-12-03893911875905325,0009,050
1992-12-02861885860883120,0008,830
1992-12-01895899861861172,0008,610
1992-11-3089089588189594,0008,950
1992-11-27870890870885169,0008,850
1992-11-26868890868890240,0008,900
1992-11-25875880870875136,0008,750
1992-11-24879880870875165,0008,750
1992-11-20850869844861216,0008,610
1992-11-19851863840845329,0008,450
1992-11-18805861801850268,0008,500
1992-11-17807811790811195,0008,110
1992-11-1679681078281088,0008,100
1992-11-13791800782796715,0007,960
1992-11-12800800784791267,0007,910
1992-11-11803815802815199,0008,150
1992-11-10820820801802162,0008,020
1992-11-0984785081081096,0008,100
1992-11-06857858847857104,0008,570
1992-11-0585785884685798,0008,570
1992-11-0483186083185953,0008,590
1992-11-02810831810831102,0008,310
1992-10-30831831812817146,0008,170
1992-10-2984184583383578,0008,350
1992-10-28870875859859122,0008,590
1992-10-27863870859859103,0008,590
1992-10-2687087086286290,0008,620
1992-10-2386286685486583,0008,650
1992-10-22839873839842267,0008,420
1992-10-21828850826849167,0008,490
1992-10-20832840825826370,0008,260
1992-10-19840856801812213,0008,120
1992-10-16880880860870205,0008,700
1992-10-15855870852870129,0008,700
1992-10-14870870855855268,0008,550
1992-10-13845860844855191,0008,550
1992-10-12805825805825167,0008,250
1992-10-098158247958041,395,0008,040
1992-10-08812828812815112,0008,150
1992-10-07855860810811146,0008,110
1992-10-06842860810845230,0008,450
1992-10-05847851836843187,0008,430
1992-10-02861888855856175,0008,560
1992-10-01855864835835367,0008,350
1992-09-30909909885885146,0008,850
1992-09-29902906878891131,0008,910
1992-09-28928935900900117,0009,000
1992-09-25942945928928196,0009,280
1992-09-24915948914948419,0009,480
1992-09-22892915883895204,0008,950
1992-09-21917917882882243,0008,820
1992-09-18888900871900198,0009,000
1992-09-17849890849887163,0008,870
1992-09-16855870847870212,0008,700
1992-09-14869895861885149,0008,850
1992-09-118989088518511,229,0008,510
1992-09-10885920885908600,0009,080
1992-09-09853900853895318,0008,950
1992-09-08877900863863319,0008,630
1992-09-07883900876878296,0008,780
1992-09-04888900863863474,0008,630
1992-09-03844888820888349,0008,880
1992-09-02833848830844194,0008,440
1992-09-01860865840850362,0008,500
1992-08-31800850800840388,0008,400
1992-08-28810850799800432,0008,000
1992-08-27785820785820425,0008,200
1992-08-26775800765790160,0007,900
1992-08-25745793745780186,0007,800
1992-08-24765820755765496,0007,650
1992-08-21737755725745176,0007,450
1992-08-20698750683707213,0007,070
1992-08-19652697650678231,0006,780
1992-08-18679688651651125,0006,510
1992-08-1771071469669968,0006,990
1992-08-14651700651685525,0006,850
1992-08-13674690664670152,0006,700
1992-08-12650664641664255,0006,640
1992-08-11683695650654158,0006,540
1992-08-10688690665683177,0006,830
1992-08-07740750716718121,0007,180
1992-08-06755770735760150,0007,600
1992-08-05750759740755147,0007,550
1992-08-04728755721721126,0007,210
1992-08-0373576072673469,0007,340
1992-07-31740764730755220,0007,550
1992-07-30710739705734196,0007,340
1992-07-29720724698700230,0007,000
1992-07-28696729696710170,0007,100
1992-07-27747751703706358,0007,060
1992-07-24753760716717357,0007,170
1992-07-23705763701763249,0007,630
1992-07-22750760723725473,0007,250
1992-07-21724759722755213,0007,550
1992-07-20751751724731189,0007,310
1992-07-17810810753757194,0007,570
1992-07-16800810800800161,0008,000
1992-07-15797820796800192,0008,000
1992-07-14802810794796243,0007,960
1992-07-13772811771802190,0008,020
1992-07-10789789770772552,0007,720
1992-07-09772780772779137,0007,790
1992-07-08732747725747104,0007,470
1992-07-07774774736741100,0007,410
1992-07-0678578577277275,0007,720
1992-07-03770790770775188,0007,750
1992-07-02760780752780246,0007,800
1992-07-01723750715750122,0007,500
1992-06-30739745725733227,0007,330
1992-06-29730730715729129,0007,290
1992-06-26765766716720250,0007,200
1992-06-25731755715755149,0007,550
1992-06-24763764730730211,0007,300
1992-06-23721749715744209,0007,440
1992-06-22774781720721484,0007,210
1992-06-19750765745759188,0007,590
1992-06-18735759720720529,0007,200
1992-06-17793793765765354,0007,650
1992-06-16804825804823317,0008,230
1992-06-15849849824824331,0008,240
1992-06-128648808528522,023,0008,520
1992-06-11871895869874152,0008,740
1992-06-10890900872872214,0008,720
1992-06-0985888485888457,0008,840
1992-06-08880880847859208,0008,590
1992-06-05882886872882129,0008,820
1992-06-04905905875882178,0008,820
1992-06-03919919909918135,0009,180
1992-06-02880910872909119,0009,090
1992-06-01923923870870134,0008,700
1992-05-29900911891903114,0009,030
1992-05-28860897850894145,0008,940
1992-05-27875878850870329,0008,700
1992-05-26900930890890186,0008,900
1992-05-25875900875900120,0009,000
1992-05-22936936885885205,0008,850
1992-05-21920948920945145,0009,450
1992-05-20944950934940115,0009,400
1992-05-19950951925934182,0009,340
1992-05-18910930910922170,0009,220
1992-05-15930940868870240,0008,700
1992-05-14978980950950340,0009,500
1992-05-13951975940970350,0009,700
1992-05-12930980929951646,0009,510
1992-05-11884910883908508,0009,080
1992-05-08865866850864397,0008,640
1992-05-07830865792835523,0008,350
1992-05-06770830770828232,0008,280
1992-05-01761784760770149,0007,700
1992-04-30811811755770266,0007,700
1992-04-28787814781806121,0008,060
1992-04-27778800778780127,0007,800
1992-04-24789800745798398,0007,980
1992-04-23735779735779209,0007,790
1992-04-22765775700725443,0007,250
1992-04-21795807755762521,0007,620
1992-04-20872872810810331,0008,100
1992-04-17890890849852305,0008,520
1992-04-16920925886910257,0009,100
1992-04-15910940910911237,0009,110
1992-04-14860880819879471,0008,790
1992-04-13935935880880261,0008,800
1992-04-10890931890925266,0009,250
1992-04-09890940870870288,0008,700
1992-04-08951951900900356,0009,000
1992-04-071,0601,060971971227,0009,710
1992-04-061,0401,0601,0301,050203,00010,500
1992-04-031,0501,1009981,100330,00011,000
1992-04-021,0901,1009851,030446,00010,300
1992-04-011,1401,1701,0001,050268,00010,500
1992-03-311,2301,2301,1501,160102,00011,600
1992-03-301,1501,2101,1501,190228,00011,900
1992-03-271,1601,1901,1601,170184,00011,700
1992-03-261,2801,2801,2101,22059,00012,200
1992-03-251,2301,2601,2101,260203,00012,600
1992-03-241,2501,2501,2201,220167,00012,200
1992-03-231,2601,2701,2501,260172,00012,600
1992-03-191,2501,2701,2301,260518,00012,600
1992-03-181,2701,2801,2301,280315,00012,800
1992-03-171,2401,2701,2101,260274,00012,600
1992-03-161,2901,2901,2101,210230,00012,100
1992-03-131,3201,3401,3001,3001,531,00013,000
1992-03-121,3301,3501,3101,340124,00013,400
1992-03-111,3501,3501,3201,330122,00013,300
1992-03-101,3201,3501,2901,35091,00013,500
1992-03-091,3301,3301,2801,30047,00013,000
1992-03-061,2801,3101,2701,31094,00013,100
1992-03-051,2901,3101,2801,280200,00012,800
1992-03-041,3001,3201,2901,300138,00013,000
1992-03-031,3601,3601,3001,300111,00013,000
1992-03-021,3601,3601,3501,35055,00013,500
1992-02-281,3301,3501,3301,34079,00013,400
1992-02-271,3601,3701,3301,33093,00013,300
1992-02-261,3101,3501,3001,350109,00013,500
1992-02-251,2701,3201,2601,31070,00013,100
1992-02-241,3401,3401,2501,29085,00012,900
1992-02-211,2901,3201,2701,320114,00013,200
1992-02-201,2701,3001,2501,270153,00012,700
1992-02-191,2501,2801,2401,250136,00012,500
1992-02-181,2901,3101,2501,27083,00012,700
1992-02-171,2301,3201,2201,310137,00013,100
1992-02-141,2901,3101,2301,230152,00012,300
1992-02-131,3001,3201,2901,290203,00012,900
1992-02-121,3001,3101,2901,30077,00013,000
1992-02-101,3401,3401,3101,31064,00013,100
1992-02-071,3601,3701,3401,350172,00013,500
1992-02-061,3101,3701,3101,320225,00013,200
1992-02-051,2901,3201,2901,300132,00013,000
1992-02-041,3001,3301,3001,310170,00013,100
1992-02-031,3301,3601,2901,360197,00013,600
1992-01-311,3001,3501,2701,290198,00012,900
1992-01-301,2401,2701,2201,260135,00012,600
1992-01-291,2701,2701,2101,230108,00012,300
1992-01-281,1801,2601,1701,260141,00012,600
1992-01-271,1701,1901,1601,18061,00011,800
1992-01-241,2101,2401,1601,170144,00011,700
1992-01-231,2501,2701,2101,220129,00012,200
1992-01-221,1501,2501,1501,250249,00012,500
1992-01-211,1801,2301,1301,190238,00011,900
1992-01-201,2601,2601,1501,170259,00011,700
1992-01-171,3101,3101,2501,250243,00012,500
1992-01-161,3701,3701,2701,310180,00013,100
1992-01-141,3201,3701,3201,330129,00013,300
1992-01-131,3501,3701,3301,330199,00013,300
1992-01-101,4001,4301,3701,410346,00014,100
1992-01-091,4301,4601,4101,410141,00014,100
1992-01-081,4601,4701,4001,470107,00014,700
1992-01-071,5001,5001,4501,480193,00014,800
1992-01-061,4901,5001,4601,500135,00015,000

分割・併合履歴 : [2017-09-27]1株→0.1株