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
1992-12-30	823	830	802	804	106,000	8,040
1992-12-29	812	829	812	829	170,000	8,290
1992-12-28	841	850	810	819	172,000	8,190
1992-12-25	843	855	841	841	58,000	8,410
1992-12-24	859	862	845	846	65,000	8,460
1992-12-22	842	859	842	859	114,000	8,590
1992-12-21	870	870	860	861	132,000	8,610
1992-12-18	888	888	865	870	93,000	8,700
1992-12-17	842	880	841	870	177,000	8,700
1992-12-16	888	891	841	841	162,000	8,410
1992-12-15	855	891	855	891	146,000	8,910
1992-12-14	862	870	858	870	149,000	8,700
1992-12-11	878	884	862	862	972,000	8,620
1992-12-10	891	893	888	888	143,000	8,880
1992-12-09	899	899	891	891	166,000	8,910
1992-12-08	889	901	878	893	95,000	8,930
1992-12-07	895	895	878	879	100,000	8,790
1992-12-04	895	900	881	895	159,000	8,950
1992-12-03	893	911	875	905	325,000	9,050
1992-12-02	861	885	860	883	120,000	8,830
1992-12-01	895	899	861	861	172,000	8,610
1992-11-30	890	895	881	895	94,000	8,950
1992-11-27	870	890	870	885	169,000	8,850
1992-11-26	868	890	868	890	240,000	8,900
1992-11-25	875	880	870	875	136,000	8,750
1992-11-24	879	880	870	875	165,000	8,750
1992-11-20	850	869	844	861	216,000	8,610
1992-11-19	851	863	840	845	329,000	8,450
1992-11-18	805	861	801	850	268,000	8,500
1992-11-17	807	811	790	811	195,000	8,110
1992-11-16	796	810	782	810	88,000	8,100
1992-11-13	791	800	782	796	715,000	7,960
1992-11-12	800	800	784	791	267,000	7,910
1992-11-11	803	815	802	815	199,000	8,150
1992-11-10	820	820	801	802	162,000	8,020
1992-11-09	847	850	810	810	96,000	8,100
1992-11-06	857	858	847	857	104,000	8,570
1992-11-05	857	858	846	857	98,000	8,570
1992-11-04	831	860	831	859	53,000	8,590
1992-11-02	810	831	810	831	102,000	8,310
1992-10-30	831	831	812	817	146,000	8,170
1992-10-29	841	845	833	835	78,000	8,350
1992-10-28	870	875	859	859	122,000	8,590
1992-10-27	863	870	859	859	103,000	8,590
1992-10-26	870	870	862	862	90,000	8,620
1992-10-23	862	866	854	865	83,000	8,650
1992-10-22	839	873	839	842	267,000	8,420
1992-10-21	828	850	826	849	167,000	8,490
1992-10-20	832	840	825	826	370,000	8,260
1992-10-19	840	856	801	812	213,000	8,120
1992-10-16	880	880	860	870	205,000	8,700
1992-10-15	855	870	852	870	129,000	8,700
1992-10-14	870	870	855	855	268,000	8,550
1992-10-13	845	860	844	855	191,000	8,550
1992-10-12	805	825	805	825	167,000	8,250
1992-10-09	815	824	795	804	1,395,000	8,040
1992-10-08	812	828	812	815	112,000	8,150
1992-10-07	855	860	810	811	146,000	8,110
1992-10-06	842	860	810	845	230,000	8,450
1992-10-05	847	851	836	843	187,000	8,430
1992-10-02	861	888	855	856	175,000	8,560
1992-10-01	855	864	835	835	367,000	8,350
1992-09-30	909	909	885	885	146,000	8,850
1992-09-29	902	906	878	891	131,000	8,910
1992-09-28	928	935	900	900	117,000	9,000
1992-09-25	942	945	928	928	196,000	9,280
1992-09-24	915	948	914	948	419,000	9,480
1992-09-22	892	915	883	895	204,000	8,950
1992-09-21	917	917	882	882	243,000	8,820
1992-09-18	888	900	871	900	198,000	9,000
1992-09-17	849	890	849	887	163,000	8,870
1992-09-16	855	870	847	870	212,000	8,700
1992-09-14	869	895	861	885	149,000	8,850
1992-09-11	898	908	851	851	1,229,000	8,510
1992-09-10	885	920	885	908	600,000	9,080
1992-09-09	853	900	853	895	318,000	8,950
1992-09-08	877	900	863	863	319,000	8,630
1992-09-07	883	900	876	878	296,000	8,780
1992-09-04	888	900	863	863	474,000	8,630
1992-09-03	844	888	820	888	349,000	8,880
1992-09-02	833	848	830	844	194,000	8,440
1992-09-01	860	865	840	850	362,000	8,500
1992-08-31	800	850	800	840	388,000	8,400
1992-08-28	810	850	799	800	432,000	8,000
1992-08-27	785	820	785	820	425,000	8,200
1992-08-26	775	800	765	790	160,000	7,900
1992-08-25	745	793	745	780	186,000	7,800
1992-08-24	765	820	755	765	496,000	7,650
1992-08-21	737	755	725	745	176,000	7,450
1992-08-20	698	750	683	707	213,000	7,070
1992-08-19	652	697	650	678	231,000	6,780
1992-08-18	679	688	651	651	125,000	6,510
1992-08-17	710	714	696	699	68,000	6,990
1992-08-14	651	700	651	685	525,000	6,850
1992-08-13	674	690	664	670	152,000	6,700
1992-08-12	650	664	641	664	255,000	6,640
1992-08-11	683	695	650	654	158,000	6,540
1992-08-10	688	690	665	683	177,000	6,830
1992-08-07	740	750	716	718	121,000	7,180
1992-08-06	755	770	735	760	150,000	7,600
1992-08-05	750	759	740	755	147,000	7,550
1992-08-04	728	755	721	721	126,000	7,210
1992-08-03	735	760	726	734	69,000	7,340
1992-07-31	740	764	730	755	220,000	7,550
1992-07-30	710	739	705	734	196,000	7,340
1992-07-29	720	724	698	700	230,000	7,000
1992-07-28	696	729	696	710	170,000	7,100
1992-07-27	747	751	703	706	358,000	7,060
1992-07-24	753	760	716	717	357,000	7,170
1992-07-23	705	763	701	763	249,000	7,630
1992-07-22	750	760	723	725	473,000	7,250
1992-07-21	724	759	722	755	213,000	7,550
1992-07-20	751	751	724	731	189,000	7,310
1992-07-17	810	810	753	757	194,000	7,570
1992-07-16	800	810	800	800	161,000	8,000
1992-07-15	797	820	796	800	192,000	8,000
1992-07-14	802	810	794	796	243,000	7,960
1992-07-13	772	811	771	802	190,000	8,020
1992-07-10	789	789	770	772	552,000	7,720
1992-07-09	772	780	772	779	137,000	7,790
1992-07-08	732	747	725	747	104,000	7,470
1992-07-07	774	774	736	741	100,000	7,410
1992-07-06	785	785	772	772	75,000	7,720
1992-07-03	770	790	770	775	188,000	7,750
1992-07-02	760	780	752	780	246,000	7,800
1992-07-01	723	750	715	750	122,000	7,500
1992-06-30	739	745	725	733	227,000	7,330
1992-06-29	730	730	715	729	129,000	7,290
1992-06-26	765	766	716	720	250,000	7,200
1992-06-25	731	755	715	755	149,000	7,550
1992-06-24	763	764	730	730	211,000	7,300
1992-06-23	721	749	715	744	209,000	7,440
1992-06-22	774	781	720	721	484,000	7,210
1992-06-19	750	765	745	759	188,000	7,590
1992-06-18	735	759	720	720	529,000	7,200
1992-06-17	793	793	765	765	354,000	7,650
1992-06-16	804	825	804	823	317,000	8,230
1992-06-15	849	849	824	824	331,000	8,240
1992-06-12	864	880	852	852	2,023,000	8,520
1992-06-11	871	895	869	874	152,000	8,740
1992-06-10	890	900	872	872	214,000	8,720
1992-06-09	858	884	858	884	57,000	8,840
1992-06-08	880	880	847	859	208,000	8,590
1992-06-05	882	886	872	882	129,000	8,820
1992-06-04	905	905	875	882	178,000	8,820
1992-06-03	919	919	909	918	135,000	9,180
1992-06-02	880	910	872	909	119,000	9,090
1992-06-01	923	923	870	870	134,000	8,700
1992-05-29	900	911	891	903	114,000	9,030
1992-05-28	860	897	850	894	145,000	8,940
1992-05-27	875	878	850	870	329,000	8,700
1992-05-26	900	930	890	890	186,000	8,900
1992-05-25	875	900	875	900	120,000	9,000
1992-05-22	936	936	885	885	205,000	8,850
1992-05-21	920	948	920	945	145,000	9,450
1992-05-20	944	950	934	940	115,000	9,400
1992-05-19	950	951	925	934	182,000	9,340
1992-05-18	910	930	910	922	170,000	9,220
1992-05-15	930	940	868	870	240,000	8,700
1992-05-14	978	980	950	950	340,000	9,500
1992-05-13	951	975	940	970	350,000	9,700
1992-05-12	930	980	929	951	646,000	9,510
1992-05-11	884	910	883	908	508,000	9,080
1992-05-08	865	866	850	864	397,000	8,640
1992-05-07	830	865	792	835	523,000	8,350
1992-05-06	770	830	770	828	232,000	8,280
1992-05-01	761	784	760	770	149,000	7,700
1992-04-30	811	811	755	770	266,000	7,700
1992-04-28	787	814	781	806	121,000	8,060
1992-04-27	778	800	778	780	127,000	7,800
1992-04-24	789	800	745	798	398,000	7,980
1992-04-23	735	779	735	779	209,000	7,790
1992-04-22	765	775	700	725	443,000	7,250
1992-04-21	795	807	755	762	521,000	7,620
1992-04-20	872	872	810	810	331,000	8,100
1992-04-17	890	890	849	852	305,000	8,520
1992-04-16	920	925	886	910	257,000	9,100
1992-04-15	910	940	910	911	237,000	9,110
1992-04-14	860	880	819	879	471,000	8,790
1992-04-13	935	935	880	880	261,000	8,800
1992-04-10	890	931	890	925	266,000	9,250
1992-04-09	890	940	870	870	288,000	8,700
1992-04-08	951	951	900	900	356,000	9,000
1992-04-07	1,060	1,060	971	971	227,000	9,710
1992-04-06	1,040	1,060	1,030	1,050	203,000	10,500
1992-04-03	1,050	1,100	998	1,100	330,000	11,000
1992-04-02	1,090	1,100	985	1,030	446,000	10,300
1992-04-01	1,140	1,170	1,000	1,050	268,000	10,500
1992-03-31	1,230	1,230	1,150	1,160	102,000	11,600
1992-03-30	1,150	1,210	1,150	1,190	228,000	11,900
1992-03-27	1,160	1,190	1,160	1,170	184,000	11,700
1992-03-26	1,280	1,280	1,210	1,220	59,000	12,200
1992-03-25	1,230	1,260	1,210	1,260	203,000	12,600
1992-03-24	1,250	1,250	1,220	1,220	167,000	12,200
1992-03-23	1,260	1,270	1,250	1,260	172,000	12,600
1992-03-19	1,250	1,270	1,230	1,260	518,000	12,600
1992-03-18	1,270	1,280	1,230	1,280	315,000	12,800
1992-03-17	1,240	1,270	1,210	1,260	274,000	12,600
1992-03-16	1,290	1,290	1,210	1,210	230,000	12,100
1992-03-13	1,320	1,340	1,300	1,300	1,531,000	13,000
1992-03-12	1,330	1,350	1,310	1,340	124,000	13,400
1992-03-11	1,350	1,350	1,320	1,330	122,000	13,300
1992-03-10	1,320	1,350	1,290	1,350	91,000	13,500
1992-03-09	1,330	1,330	1,280	1,300	47,000	13,000
1992-03-06	1,280	1,310	1,270	1,310	94,000	13,100
1992-03-05	1,290	1,310	1,280	1,280	200,000	12,800
1992-03-04	1,300	1,320	1,290	1,300	138,000	13,000
1992-03-03	1,360	1,360	1,300	1,300	111,000	13,000
1992-03-02	1,360	1,360	1,350	1,350	55,000	13,500
1992-02-28	1,330	1,350	1,330	1,340	79,000	13,400
1992-02-27	1,360	1,370	1,330	1,330	93,000	13,300
1992-02-26	1,310	1,350	1,300	1,350	109,000	13,500
1992-02-25	1,270	1,320	1,260	1,310	70,000	13,100
1992-02-24	1,340	1,340	1,250	1,290	85,000	12,900
1992-02-21	1,290	1,320	1,270	1,320	114,000	13,200
1992-02-20	1,270	1,300	1,250	1,270	153,000	12,700
1992-02-19	1,250	1,280	1,240	1,250	136,000	12,500
1992-02-18	1,290	1,310	1,250	1,270	83,000	12,700
1992-02-17	1,230	1,320	1,220	1,310	137,000	13,100
1992-02-14	1,290	1,310	1,230	1,230	152,000	12,300
1992-02-13	1,300	1,320	1,290	1,290	203,000	12,900
1992-02-12	1,300	1,310	1,290	1,300	77,000	13,000
1992-02-10	1,340	1,340	1,310	1,310	64,000	13,100
1992-02-07	1,360	1,370	1,340	1,350	172,000	13,500
1992-02-06	1,310	1,370	1,310	1,320	225,000	13,200
1992-02-05	1,290	1,320	1,290	1,300	132,000	13,000
1992-02-04	1,300	1,330	1,300	1,310	170,000	13,100
1992-02-03	1,330	1,360	1,290	1,360	197,000	13,600
1992-01-31	1,300	1,350	1,270	1,290	198,000	12,900
1992-01-30	1,240	1,270	1,220	1,260	135,000	12,600
1992-01-29	1,270	1,270	1,210	1,230	108,000	12,300
1992-01-28	1,180	1,260	1,170	1,260	141,000	12,600
1992-01-27	1,170	1,190	1,160	1,180	61,000	11,800
1992-01-24	1,210	1,240	1,160	1,170	144,000	11,700
1992-01-23	1,250	1,270	1,210	1,220	129,000	12,200
1992-01-22	1,150	1,250	1,150	1,250	249,000	12,500
1992-01-21	1,180	1,230	1,130	1,190	238,000	11,900
1992-01-20	1,260	1,260	1,150	1,170	259,000	11,700
1992-01-17	1,310	1,310	1,250	1,250	243,000	12,500
1992-01-16	1,370	1,370	1,270	1,310	180,000	13,100
1992-01-14	1,320	1,370	1,320	1,330	129,000	13,300
1992-01-13	1,350	1,370	1,330	1,330	199,000	13,300
1992-01-10	1,400	1,430	1,370	1,410	346,000	14,100
1992-01-09	1,430	1,460	1,410	1,410	141,000	14,100
1992-01-08	1,460	1,470	1,400	1,470	107,000	14,700
1992-01-07	1,500	1,500	1,450	1,480	193,000	14,800
1992-01-06	1,490	1,500	1,460	1,500	135,000	15,000

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30