4092 日本化学工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2987587584984945,0008,490
1995-12-2886987186187069,0008,700
1995-12-2788088086386673,0008,660
1995-12-26842880836879159,0008,790
1995-12-2584284283584239,0008,420
1995-12-22845845830830227,0008,300
1995-12-21845851840845152,0008,450
1995-12-2086486485485593,0008,550
1995-12-19856858843850101,0008,500
1995-12-18860864858858153,0008,580
1995-12-15859865847858149,0008,580
1995-12-14850869850869144,0008,690
1995-12-13856856830850149,0008,500
1995-12-12845855832849117,0008,490
1995-12-11850850820835111,0008,350
1995-12-088708708258601,803,0008,600
1995-12-07846868837868303,0008,680
1995-12-06822848822848141,0008,480
1995-12-05837847827827118,0008,270
1995-12-0484184182483478,0008,340
1995-12-01821845817821206,0008,210
1995-11-30830850821821260,0008,210
1995-11-29813827810821150,0008,210
1995-11-28801830801811208,0008,110
1995-11-27785821785801266,0008,010
1995-11-24791791781782102,0007,820
1995-11-2280280277979192,0007,910
1995-11-21817817796802123,0008,020
1995-11-20810830808825203,0008,250
1995-11-17800808795808179,0008,080
1995-11-16784792781790125,0007,900
1995-11-1578078076677494,0007,740
1995-11-1477077075576686,0007,660
1995-11-1376576975175148,0007,510
1995-11-10768771760765169,0007,650
1995-11-09767790758758210,0007,580
1995-11-0877879876676663,0007,660
1995-11-0777880077378060,0007,800
1995-11-0678780477577696,0007,760
1995-11-02742780739780206,0007,800
1995-11-01752752732732326,0007,320
1995-10-3178178175676284,0007,620
1995-10-3078278276878061,0007,800
1995-10-27781787771780196,0007,800
1995-10-26778787771780189,0007,800
1995-10-2577878077778022,0007,800
1995-10-24800813772772160,0007,720
1995-10-23808808799801155,0008,010
1995-10-2080780979880089,0008,000
1995-10-1979980779079787,0007,970
1995-10-1878079577479551,0007,950
1995-10-17784794783786141,0007,860
1995-10-16789803785788124,0007,880
1995-10-13770790769780167,0007,800
1995-10-1279379377778054,0007,800
1995-10-11791794772783120,0007,830
1995-10-09809809780791204,0007,910
1995-10-06780813780810248,0008,100
1995-10-0579179177378289,0007,820
1995-10-04789792775781103,0007,810
1995-10-03761789746789102,0007,890
1995-10-0276577475876296,0007,620
1995-09-29785795761762116,0007,620
1995-09-28785792779783183,0007,830
1995-09-27767785760785120,0007,850
1995-09-2674477074476791,0007,670
1995-09-25760760743743121,0007,430
1995-09-22746753743748162,0007,480
1995-09-2175776975675676,0007,560
1995-09-20783783757757208,0007,570
1995-09-19745775745773140,0007,730
1995-09-18782782740742181,0007,420
1995-09-14785785761775190,0007,750
1995-09-13785785766784210,0007,840
1995-09-12789789772773101,0007,730
1995-09-11770786767771248,0007,710
1995-09-087767807487702,586,0007,700
1995-09-07712730711726260,0007,260
1995-09-0673874470971091,0007,100
1995-09-05711731709728100,0007,280
1995-09-04746748709709133,0007,090
1995-09-0172174171573696,0007,360
1995-08-31737750720720137,0007,200
1995-08-3074874872072083,0007,200
1995-08-29730751720744140,0007,440
1995-08-28723723713720110,0007,200
1995-08-25728733713720158,0007,200
1995-08-24723750718746162,0007,460
1995-08-23741750735738112,0007,380
1995-08-22757784741751168,0007,510
1995-08-21752759736757117,0007,570
1995-08-18739751732751255,0007,510
1995-08-17731759731759315,0007,590
1995-08-16720760720741529,0007,410
1995-08-15673710673710276,0007,100
1995-08-1467870067467665,0006,760
1995-08-11693693669669387,0006,690
1995-08-1068668966568184,0006,810
1995-08-09680708678685128,0006,850
1995-08-08662694662678142,0006,780
1995-08-07685685660670151,0006,700
1995-08-04677700672675182,0006,750
1995-08-03713720676676155,0006,760
1995-08-02662710662703166,0007,030
1995-08-01682695671671100,0006,710
1995-07-31700717697712208,0007,120
1995-07-2869070068370097,0007,000
1995-07-27669694669690200,0006,900
1995-07-2666169466166664,0006,660
1995-07-25685695650660121,0006,600
1995-07-2468570066069066,0006,900
1995-07-21667684667675119,0006,750
1995-07-20670689670677141,0006,770
1995-07-19694694678687148,0006,870
1995-07-18716716702704191,0007,040
1995-07-17686710686706183,0007,060
1995-07-14705705685685376,0006,850
1995-07-13716716685685221,0006,850
1995-07-12695715689715232,0007,150
1995-07-11674690660690231,0006,900
1995-07-10677693669669356,0006,690
1995-07-07618680618669686,0006,690
1995-07-06575600570599198,0005,990
1995-07-0558058055656554,0005,650
1995-07-0455257554257376,0005,730
1995-07-03533542532542158,0005,420
1995-06-30540559531559121,0005,590
1995-06-29570570540542258,0005,420
1995-06-28551556542550159,0005,500
1995-06-27568568551552195,0005,520
1995-06-2660760757857850,0005,780
1995-06-23580598576598177,0005,980
1995-06-22575575566574218,0005,740
1995-06-21580584563565185,0005,650
1995-06-20591591560570192,0005,700
1995-06-19600600581583193,0005,830
1995-06-16635635595595236,0005,950
1995-06-15610627598627313,0006,270
1995-06-14620621606610123,0006,100
1995-06-13629655608619100,0006,190
1995-06-1263563662363595,0006,350
1995-06-096376476306461,098,0006,460
1995-06-08660674652667246,0006,670
1995-06-0766067065167051,0006,700
1995-06-0667567765366583,0006,650
1995-06-0567267265366954,0006,690
1995-06-02650672650664137,0006,640
1995-06-01636662632650100,0006,500
1995-05-31657657621629252,0006,290
1995-05-30631664629664107,0006,640
1995-05-2963563562162948,0006,290
1995-05-26630640627640194,0006,400
1995-05-25673675640640222,0006,400
1995-05-24683697681683105,0006,830
1995-05-2367368366868355,0006,830
1995-05-22668668660663148,0006,630
1995-05-1967169066666891,0006,680
1995-05-18677681664681161,0006,810
1995-05-17689709683707109,0007,070
1995-05-1668369968169979,0006,990
1995-05-1569970368370386,0007,030
1995-05-12673701673701532,0007,010
1995-05-11719728701701150,0007,010
1995-05-10727740727739164,0007,390
1995-05-09747749725745172,0007,450
1995-05-08738757737757198,0007,570
1995-05-02728740727740215,0007,400
1995-05-0173673973473960,0007,390
1995-04-2873974073373676,0007,360
1995-04-2774074073174095,0007,400
1995-04-2672973872273080,0007,300
1995-04-25722739722738211,0007,380
1995-04-2471472371472084,0007,200
1995-04-21720726708724276,0007,240
1995-04-20700718698717252,0007,170
1995-04-19664697648697153,0006,970
1995-04-1867469567468370,0006,830
1995-04-17647688647680146,0006,800
1995-04-14699699666666395,0006,660
1995-04-13690700684692152,0006,920
1995-04-12684695679694240,0006,940
1995-04-11683693676687130,0006,870
1995-04-10637683630673180,0006,730
1995-04-07635649630643128,0006,430
1995-04-06630638624637179,0006,370
1995-04-05616640615637134,0006,370
1995-04-04620630601626352,0006,260
1995-04-03620620600620384,0006,200
1995-03-31700700630630244,0006,300
1995-03-30675694675681179,0006,810
1995-03-29698698657679118,0006,790
1995-03-28662700662699119,0006,990
1995-03-27687689661662159,0006,620
1995-03-24678680666680103,0006,800
1995-03-23664680660680101,0006,800
1995-03-2267068765667592,0006,750
1995-03-2066667765567798,0006,770
1995-03-17676677650676119,0006,760
1995-03-16674675665673119,0006,730
1995-03-15650683645664227,0006,640
1995-03-14653653640640122,0006,400
1995-03-13646659625640191,0006,400
1995-03-106706766406401,848,0006,400
1995-03-09685698680680197,0006,800
1995-03-08700700671676217,0006,760
1995-03-0771071070170360,0007,030
1995-03-0670971070070692,0007,060
1995-03-0369871769870996,0007,090
1995-03-02713729707708290,0007,080
1995-03-01731731696703296,0007,030
1995-02-28736758731731121,0007,310
1995-02-27745745720730258,0007,300
1995-02-24797800765765192,0007,650
1995-02-23813813772807156,0008,070
1995-02-22819830815815189,0008,150
1995-02-21800818800815232,0008,150
1995-02-2081081079680294,0008,020
1995-02-17774801773800181,0008,000
1995-02-1679479478078182,0007,810
1995-02-15798800792794100,0007,940
1995-02-1480080079080082,0008,000
1995-02-1379580078980075,0008,000
1995-02-10767797751785191,0007,850
1995-02-0978580276676768,0007,670
1995-02-0878578577378175,0007,810
1995-02-0778579778378555,0007,850
1995-02-0681181180380568,0008,050
1995-02-03810810794801101,0008,010
1995-02-02801812800812227,0008,120
1995-02-01773817769809257,0008,090
1995-01-31765773762769314,0007,690
1995-01-30735770733756136,0007,560
1995-01-27710734701733202,0007,330
1995-01-26714735713713127,0007,130
1995-01-25705724690713192,0007,130
1995-01-24690705672705291,0007,050
1995-01-23770770680682187,0006,820
1995-01-20770770761770160,0007,700
1995-01-19770770761770105,0007,700
1995-01-1876477076477083,0007,700
1995-01-17766772759760149,0007,600
1995-01-13773779765779477,0007,790
1995-01-1275076375076367,0007,630
1995-01-1176476576076095,0007,600
1995-01-1075576575576481,0007,640
1995-01-09759760751755149,0007,550
1995-01-06760760752759101,0007,590
1995-01-0575576075376068,0007,600
1995-01-0477077176476458,0007,640

分割・併合履歴 : [2017-09-27]1株→0.1株