4092 日本化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 625 | 650 | 622 | 649 | 35,000 | 6,490 |
| 1993-12-29 | 613 | 631 | 610 | 628 | 101,000 | 6,280 |
| 1993-12-28 | 606 | 617 | 606 | 607 | 67,000 | 6,070 |
| 1993-12-27 | 592 | 608 | 592 | 605 | 144,000 | 6,050 |
| 1993-12-24 | 642 | 642 | 615 | 626 | 124,000 | 6,260 |
| 1993-12-22 | 629 | 642 | 625 | 642 | 152,000 | 6,420 |
| 1993-12-21 | 641 | 641 | 622 | 630 | 167,000 | 6,300 |
| 1993-12-20 | 688 | 688 | 631 | 631 | 141,000 | 6,310 |
| 1993-12-17 | 690 | 690 | 653 | 678 | 233,000 | 6,780 |
| 1993-12-16 | 675 | 689 | 673 | 681 | 207,000 | 6,810 |
| 1993-12-15 | 631 | 670 | 631 | 670 | 79,000 | 6,700 |
| 1993-12-14 | 649 | 655 | 631 | 648 | 76,000 | 6,480 |
| 1993-12-13 | 634 | 648 | 631 | 639 | 107,000 | 6,390 |
| 1993-12-10 | 620 | 634 | 589 | 634 | 993,000 | 6,340 |
| 1993-12-09 | 598 | 624 | 598 | 620 | 140,000 | 6,200 |
| 1993-12-08 | 600 | 608 | 562 | 587 | 274,000 | 5,870 |
| 1993-12-07 | 610 | 630 | 600 | 608 | 82,000 | 6,080 |
| 1993-12-06 | 640 | 644 | 620 | 620 | 183,000 | 6,200 |
| 1993-12-03 | 640 | 660 | 640 | 660 | 115,000 | 6,600 |
| 1993-12-02 | 635 | 678 | 634 | 650 | 308,000 | 6,500 |
| 1993-12-01 | 600 | 640 | 583 | 625 | 282,000 | 6,250 |
| 1993-11-30 | 566 | 600 | 565 | 600 | 204,000 | 6,000 |
| 1993-11-29 | 600 | 600 | 550 | 562 | 301,000 | 5,620 |
| 1993-11-26 | 620 | 621 | 602 | 605 | 366,000 | 6,050 |
| 1993-11-25 | 610 | 625 | 605 | 610 | 312,000 | 6,100 |
| 1993-11-24 | 651 | 667 | 602 | 610 | 358,000 | 6,100 |
| 1993-11-22 | 678 | 678 | 645 | 659 | 341,000 | 6,590 |
| 1993-11-19 | 673 | 695 | 668 | 668 | 217,000 | 6,680 |
| 1993-11-18 | 690 | 694 | 672 | 672 | 209,000 | 6,720 |
| 1993-11-17 | 690 | 695 | 670 | 672 | 234,000 | 6,720 |
| 1993-11-16 | 666 | 705 | 666 | 705 | 258,000 | 7,050 |
| 1993-11-15 | 710 | 711 | 666 | 666 | 300,000 | 6,660 |
| 1993-11-12 | 679 | 720 | 679 | 706 | 644,000 | 7,060 |
| 1993-11-11 | 680 | 705 | 670 | 670 | 190,000 | 6,700 |
| 1993-11-10 | 675 | 694 | 649 | 684 | 402,000 | 6,840 |
| 1993-11-09 | 703 | 719 | 684 | 694 | 279,000 | 6,940 |
| 1993-11-08 | 687 | 705 | 670 | 705 | 261,000 | 7,050 |
| 1993-11-05 | 710 | 716 | 666 | 685 | 516,000 | 6,850 |
| 1993-11-04 | 769 | 770 | 701 | 701 | 246,000 | 7,010 |
| 1993-11-02 | 785 | 785 | 771 | 771 | 141,000 | 7,710 |
| 1993-11-01 | 791 | 802 | 775 | 795 | 140,000 | 7,950 |
| 1993-10-29 | 807 | 819 | 800 | 802 | 183,000 | 8,020 |
| 1993-10-28 | 843 | 843 | 800 | 802 | 222,000 | 8,020 |
| 1993-10-27 | 840 | 840 | 818 | 837 | 140,000 | 8,370 |
| 1993-10-26 | 868 | 872 | 850 | 850 | 144,000 | 8,500 |
| 1993-10-25 | 886 | 888 | 870 | 870 | 105,000 | 8,700 |
| 1993-10-22 | 887 | 899 | 879 | 896 | 93,000 | 8,960 |
| 1993-10-21 | 890 | 900 | 880 | 890 | 73,000 | 8,900 |
| 1993-10-20 | 888 | 900 | 888 | 889 | 83,000 | 8,890 |
| 1993-10-19 | 869 | 875 | 866 | 868 | 63,000 | 8,680 |
| 1993-10-18 | 881 | 881 | 871 | 871 | 43,000 | 8,710 |
| 1993-10-15 | 884 | 896 | 881 | 881 | 143,000 | 8,810 |
| 1993-10-14 | 872 | 879 | 865 | 874 | 115,000 | 8,740 |
| 1993-10-13 | 875 | 875 | 863 | 872 | 137,000 | 8,720 |
| 1993-10-12 | 889 | 889 | 860 | 866 | 286,000 | 8,660 |
| 1993-10-08 | 891 | 900 | 889 | 897 | 517,000 | 8,970 |
| 1993-10-07 | 926 | 926 | 901 | 901 | 267,000 | 9,010 |
| 1993-10-06 | 931 | 940 | 927 | 936 | 35,000 | 9,360 |
| 1993-10-05 | 931 | 936 | 921 | 931 | 121,000 | 9,310 |
| 1993-10-04 | 940 | 940 | 921 | 930 | 73,000 | 9,300 |
| 1993-10-01 | 934 | 960 | 927 | 948 | 73,000 | 9,480 |
| 1993-09-30 | 929 | 945 | 920 | 925 | 63,000 | 9,250 |
| 1993-09-29 | 927 | 933 | 920 | 931 | 66,000 | 9,310 |
| 1993-09-28 | 917 | 950 | 917 | 946 | 170,000 | 9,460 |
| 1993-09-27 | 965 | 970 | 929 | 936 | 143,000 | 9,360 |
| 1993-09-24 | 968 | 970 | 959 | 965 | 109,000 | 9,650 |
| 1993-09-22 | 948 | 950 | 941 | 949 | 95,000 | 9,490 |
| 1993-09-21 | 968 | 979 | 953 | 974 | 89,000 | 9,740 |
| 1993-09-20 | 969 | 971 | 948 | 948 | 150,000 | 9,480 |
| 1993-09-17 | 964 | 975 | 952 | 959 | 174,000 | 9,590 |
| 1993-09-16 | 999 | 999 | 948 | 957 | 107,000 | 9,570 |
| 1993-09-14 | 990 | 1,000 | 979 | 998 | 87,000 | 9,980 |
| 1993-09-13 | 990 | 1,020 | 985 | 1,010 | 195,000 | 10,100 |
| 1993-09-10 | 963 | 987 | 963 | 985 | 997,000 | 9,850 |
| 1993-09-09 | 983 | 992 | 973 | 990 | 44,000 | 9,900 |
| 1993-09-08 | 973 | 993 | 972 | 993 | 69,000 | 9,930 |
| 1993-09-07 | 997 | 998 | 973 | 973 | 68,000 | 9,730 |
| 1993-09-06 | 1,000 | 1,000 | 983 | 999 | 71,000 | 9,990 |
| 1993-09-03 | 959 | 1,010 | 959 | 975 | 243,000 | 9,750 |
| 1993-09-02 | 960 | 975 | 960 | 969 | 65,000 | 9,690 |
| 1993-09-01 | 968 | 979 | 968 | 979 | 96,000 | 9,790 |
| 1993-08-31 | 994 | 995 | 975 | 988 | 97,000 | 9,880 |
| 1993-08-30 | 990 | 995 | 982 | 994 | 65,000 | 9,940 |
| 1993-08-27 | 973 | 991 | 970 | 990 | 107,000 | 9,900 |
| 1993-08-26 | 973 | 974 | 960 | 973 | 55,000 | 9,730 |
| 1993-08-25 | 951 | 965 | 951 | 953 | 86,000 | 9,530 |
| 1993-08-24 | 945 | 965 | 945 | 951 | 977,000 | 9,510 |
| 1993-08-23 | 965 | 965 | 955 | 955 | 28,000 | 9,550 |
| 1993-08-20 | 979 | 979 | 965 | 965 | 59,000 | 9,650 |
| 1993-08-19 | 996 | 999 | 965 | 969 | 72,000 | 9,690 |
| 1993-08-18 | 974 | 1,000 | 974 | 994 | 222,000 | 9,940 |
| 1993-08-17 | 988 | 990 | 966 | 984 | 119,000 | 9,840 |
| 1993-08-16 | 950 | 975 | 949 | 975 | 77,000 | 9,750 |
| 1993-08-13 | 967 | 980 | 960 | 960 | 325,000 | 9,600 |
| 1993-08-12 | 983 | 983 | 953 | 978 | 183,000 | 9,780 |
| 1993-08-11 | 948 | 974 | 947 | 973 | 109,000 | 9,730 |
| 1993-08-10 | 952 | 965 | 947 | 947 | 75,000 | 9,470 |
| 1993-08-09 | 944 | 961 | 936 | 937 | 68,000 | 9,370 |
| 1993-08-06 | 950 | 950 | 930 | 946 | 51,000 | 9,460 |
| 1993-08-05 | 950 | 955 | 944 | 955 | 142,000 | 9,550 |
| 1993-08-04 | 933 | 960 | 933 | 950 | 131,000 | 9,500 |
| 1993-08-03 | 945 | 947 | 933 | 933 | 143,000 | 9,330 |
| 1993-08-02 | 921 | 921 | 918 | 920 | 71,000 | 9,200 |
| 1993-07-30 | 943 | 943 | 911 | 911 | 162,000 | 9,110 |
| 1993-07-29 | 886 | 950 | 886 | 945 | 151,000 | 9,450 |
| 1993-07-28 | 896 | 896 | 886 | 886 | 50,000 | 8,860 |
| 1993-07-27 | 886 | 890 | 885 | 885 | 75,000 | 8,850 |
| 1993-07-26 | 896 | 899 | 881 | 899 | 105,000 | 8,990 |
| 1993-07-23 | 905 | 907 | 896 | 896 | 79,000 | 8,960 |
| 1993-07-22 | 911 | 928 | 911 | 925 | 60,000 | 9,250 |
| 1993-07-21 | 901 | 911 | 891 | 908 | 78,000 | 9,080 |
| 1993-07-20 | 894 | 900 | 890 | 891 | 104,000 | 8,910 |
| 1993-07-19 | 933 | 933 | 902 | 912 | 72,000 | 9,120 |
| 1993-07-16 | 918 | 935 | 910 | 933 | 179,000 | 9,330 |
| 1993-07-15 | 916 | 925 | 913 | 918 | 136,000 | 9,180 |
| 1993-07-14 | 900 | 915 | 898 | 915 | 151,000 | 9,150 |
| 1993-07-13 | 909 | 915 | 901 | 910 | 139,000 | 9,100 |
| 1993-07-12 | 915 | 915 | 898 | 909 | 34,000 | 9,090 |
| 1993-07-09 | 885 | 912 | 885 | 909 | 513,000 | 9,090 |
| 1993-07-08 | 883 | 893 | 883 | 885 | 69,000 | 8,850 |
| 1993-07-07 | 882 | 901 | 882 | 901 | 115,000 | 9,010 |
| 1993-07-06 | 899 | 915 | 899 | 912 | 150,000 | 9,120 |
| 1993-07-05 | 889 | 909 | 889 | 909 | 126,000 | 9,090 |
| 1993-07-01 | 935 | 949 | 921 | 949 | 120,000 | 9,490 |
| 1993-06-30 | 938 | 945 | 920 | 935 | 195,000 | 9,350 |
| 1993-06-29 | 939 | 952 | 935 | 939 | 361,000 | 9,390 |
| 1993-06-28 | 890 | 930 | 890 | 929 | 108,000 | 9,290 |
| 1993-06-25 | 925 | 925 | 880 | 890 | 160,000 | 8,900 |
| 1993-06-24 | 923 | 934 | 905 | 915 | 111,000 | 9,150 |
| 1993-06-23 | 920 | 920 | 880 | 895 | 143,000 | 8,950 |
| 1993-06-22 | 877 | 920 | 863 | 919 | 202,000 | 9,190 |
| 1993-06-21 | 888 | 889 | 860 | 869 | 254,000 | 8,690 |
| 1993-06-18 | 921 | 921 | 901 | 908 | 181,000 | 9,080 |
| 1993-06-17 | 921 | 935 | 905 | 916 | 149,000 | 9,160 |
| 1993-06-16 | 940 | 941 | 930 | 930 | 292,000 | 9,300 |
| 1993-06-15 | 948 | 960 | 940 | 941 | 219,000 | 9,410 |
| 1993-06-14 | 965 | 966 | 950 | 958 | 240,000 | 9,580 |
| 1993-06-11 | 990 | 995 | 963 | 965 | 1,253,000 | 9,650 |
| 1993-06-10 | 980 | 985 | 954 | 980 | 310,000 | 9,800 |
| 1993-06-08 | 1,000 | 1,000 | 978 | 980 | 245,000 | 9,800 |
| 1993-06-07 | 1,020 | 1,020 | 1,000 | 1,000 | 172,000 | 10,000 |
| 1993-06-04 | 1,010 | 1,030 | 980 | 982 | 319,000 | 9,820 |
| 1993-06-03 | 1,050 | 1,050 | 1,010 | 1,010 | 513,000 | 10,100 |
| 1993-06-02 | 1,010 | 1,060 | 1,010 | 1,050 | 1,264,000 | 10,500 |
| 1993-06-01 | 945 | 1,020 | 945 | 1,010 | 989,000 | 10,100 |
| 1993-05-31 | 971 | 980 | 931 | 935 | 316,000 | 9,350 |
| 1993-05-28 | 969 | 972 | 960 | 963 | 391,000 | 9,630 |
| 1993-05-27 | 964 | 976 | 933 | 934 | 655,000 | 9,340 |
| 1993-05-26 | 925 | 948 | 920 | 948 | 489,000 | 9,480 |
| 1993-05-25 | 909 | 930 | 909 | 925 | 426,000 | 9,250 |
| 1993-05-24 | 900 | 905 | 880 | 882 | 183,000 | 8,820 |
| 1993-05-21 | 894 | 907 | 892 | 892 | 191,000 | 8,920 |
| 1993-05-20 | 915 | 915 | 880 | 903 | 228,000 | 9,030 |
| 1993-05-19 | 915 | 915 | 900 | 915 | 279,000 | 9,150 |
| 1993-05-18 | 915 | 915 | 905 | 908 | 478,000 | 9,080 |
| 1993-05-17 | 897 | 920 | 895 | 915 | 390,000 | 9,150 |
| 1993-05-14 | 860 | 898 | 860 | 892 | 505,000 | 8,920 |
| 1993-05-13 | 870 | 870 | 855 | 858 | 235,000 | 8,580 |
| 1993-05-12 | 871 | 880 | 851 | 865 | 231,000 | 8,650 |
| 1993-05-11 | 895 | 895 | 868 | 868 | 224,000 | 8,680 |
| 1993-05-10 | 883 | 897 | 865 | 875 | 173,000 | 8,750 |
| 1993-05-07 | 854 | 879 | 850 | 879 | 224,000 | 8,790 |
| 1993-05-06 | 890 | 890 | 852 | 872 | 123,000 | 8,720 |
| 1993-04-30 | 880 | 890 | 872 | 890 | 155,000 | 8,900 |
| 1993-04-28 | 852 | 875 | 852 | 860 | 283,000 | 8,600 |
| 1993-04-27 | 827 | 875 | 827 | 862 | 347,000 | 8,620 |
| 1993-04-26 | 838 | 841 | 831 | 835 | 382,000 | 8,350 |
| 1993-04-23 | 840 | 859 | 840 | 846 | 187,000 | 8,460 |
| 1993-04-22 | 856 | 880 | 840 | 850 | 201,000 | 8,500 |
| 1993-04-21 | 852 | 871 | 850 | 856 | 275,000 | 8,560 |
| 1993-04-20 | 870 | 890 | 860 | 860 | 119,000 | 8,600 |
| 1993-04-19 | 881 | 884 | 866 | 870 | 88,000 | 8,700 |
| 1993-04-16 | 920 | 930 | 880 | 881 | 184,000 | 8,810 |
| 1993-04-15 | 920 | 929 | 901 | 920 | 240,000 | 9,200 |
| 1993-04-14 | 918 | 927 | 905 | 920 | 327,000 | 9,200 |
| 1993-04-13 | 872 | 928 | 868 | 928 | 449,000 | 9,280 |
| 1993-04-12 | 836 | 864 | 836 | 864 | 181,000 | 8,640 |
| 1993-04-09 | 834 | 835 | 830 | 835 | 821,000 | 8,350 |
| 1993-04-08 | 842 | 850 | 830 | 835 | 229,000 | 8,350 |
| 1993-04-07 | 850 | 861 | 840 | 843 | 223,000 | 8,430 |
| 1993-04-06 | 851 | 853 | 840 | 853 | 276,000 | 8,530 |
| 1993-04-05 | 869 | 880 | 839 | 859 | 427,000 | 8,590 |
| 1993-04-02 | 891 | 899 | 876 | 899 | 231,000 | 8,990 |
| 1993-04-01 | 881 | 891 | 873 | 881 | 118,000 | 8,810 |
| 1993-03-31 | 871 | 880 | 851 | 851 | 169,000 | 8,510 |
| 1993-03-30 | 887 | 887 | 865 | 866 | 261,000 | 8,660 |
| 1993-03-29 | 904 | 910 | 887 | 887 | 173,000 | 8,870 |
| 1993-03-26 | 931 | 931 | 892 | 898 | 180,000 | 8,980 |
| 1993-03-25 | 939 | 941 | 920 | 930 | 300,000 | 9,300 |
| 1993-03-24 | 921 | 947 | 921 | 939 | 208,000 | 9,390 |
| 1993-03-23 | 920 | 935 | 920 | 920 | 194,000 | 9,200 |
| 1993-03-22 | 920 | 920 | 910 | 920 | 158,000 | 9,200 |
| 1993-03-19 | 944 | 950 | 887 | 900 | 253,000 | 9,000 |
| 1993-03-18 | 930 | 942 | 915 | 934 | 479,000 | 9,340 |
| 1993-03-17 | 920 | 925 | 910 | 919 | 183,000 | 9,190 |
| 1993-03-16 | 920 | 920 | 906 | 910 | 211,000 | 9,100 |
| 1993-03-15 | 906 | 924 | 900 | 916 | 133,000 | 9,160 |
| 1993-03-12 | 890 | 910 | 890 | 907 | 1,524,000 | 9,070 |
| 1993-03-11 | 890 | 905 | 890 | 900 | 429,000 | 9,000 |
| 1993-03-10 | 880 | 891 | 877 | 890 | 606,000 | 8,900 |
| 1993-03-09 | 875 | 883 | 855 | 872 | 673,000 | 8,720 |
| 1993-03-08 | 823 | 875 | 823 | 875 | 499,000 | 8,750 |
| 1993-03-05 | 813 | 817 | 812 | 815 | 198,000 | 8,150 |
| 1993-03-04 | 810 | 819 | 810 | 813 | 132,000 | 8,130 |
| 1993-03-03 | 805 | 810 | 805 | 810 | 87,000 | 8,100 |
| 1993-03-02 | 807 | 810 | 799 | 799 | 170,000 | 7,990 |
| 1993-03-01 | 816 | 816 | 802 | 810 | 88,000 | 8,100 |
| 1993-02-26 | 820 | 820 | 816 | 818 | 126,000 | 8,180 |
| 1993-02-25 | 820 | 823 | 811 | 823 | 232,000 | 8,230 |
| 1993-02-24 | 790 | 810 | 790 | 806 | 176,000 | 8,060 |
| 1993-02-23 | 786 | 797 | 785 | 790 | 174,000 | 7,900 |
| 1993-02-22 | 795 | 795 | 786 | 786 | 143,000 | 7,860 |
| 1993-02-19 | 800 | 800 | 788 | 795 | 131,000 | 7,950 |
| 1993-02-18 | 793 | 809 | 791 | 796 | 204,000 | 7,960 |
| 1993-02-17 | 798 | 798 | 780 | 793 | 189,000 | 7,930 |
| 1993-02-16 | 813 | 815 | 801 | 801 | 87,000 | 8,010 |
| 1993-02-15 | 815 | 815 | 799 | 813 | 67,000 | 8,130 |
| 1993-02-12 | 822 | 822 | 796 | 806 | 385,000 | 8,060 |
| 1993-02-10 | 800 | 813 | 791 | 812 | 94,000 | 8,120 |
| 1993-02-09 | 829 | 829 | 803 | 803 | 61,000 | 8,030 |
| 1993-02-08 | 832 | 835 | 829 | 829 | 114,000 | 8,290 |
| 1993-02-05 | 822 | 834 | 822 | 832 | 200,000 | 8,320 |
| 1993-02-04 | 824 | 835 | 819 | 821 | 223,000 | 8,210 |
| 1993-02-03 | 821 | 836 | 819 | 819 | 151,000 | 8,190 |
| 1993-02-02 | 820 | 822 | 817 | 819 | 159,000 | 8,190 |
| 1993-02-01 | 810 | 818 | 808 | 818 | 88,000 | 8,180 |
| 1993-01-29 | 807 | 814 | 800 | 802 | 260,000 | 8,020 |
| 1993-01-28 | 775 | 801 | 761 | 799 | 245,000 | 7,990 |
| 1993-01-27 | 785 | 787 | 778 | 783 | 134,000 | 7,830 |
| 1993-01-26 | 766 | 785 | 761 | 785 | 142,000 | 7,850 |
| 1993-01-25 | 770 | 785 | 770 | 771 | 96,000 | 7,710 |
| 1993-01-22 | 773 | 805 | 770 | 805 | 104,000 | 8,050 |
| 1993-01-21 | 785 | 785 | 771 | 771 | 130,000 | 7,710 |
| 1993-01-20 | 817 | 820 | 785 | 785 | 137,000 | 7,850 |
| 1993-01-19 | 800 | 809 | 799 | 807 | 57,000 | 8,070 |
| 1993-01-18 | 794 | 799 | 790 | 799 | 99,000 | 7,990 |
| 1993-01-14 | 801 | 801 | 792 | 793 | 37,000 | 7,930 |
| 1993-01-13 | 820 | 820 | 791 | 801 | 52,000 | 8,010 |
| 1993-01-12 | 809 | 824 | 809 | 822 | 98,000 | 8,220 |
| 1993-01-11 | 803 | 824 | 803 | 819 | 72,000 | 8,190 |
| 1993-01-08 | 787 | 815 | 787 | 802 | 420,000 | 8,020 |
| 1993-01-07 | 795 | 824 | 780 | 780 | 154,000 | 7,800 |
| 1993-01-06 | 800 | 810 | 790 | 791 | 126,000 | 7,910 |
| 1993-01-05 | 826 | 826 | 800 | 801 | 122,000 | 8,010 |
| 1993-01-04 | 810 | 825 | 804 | 816 | 103,000 | 8,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
