4092 日本化学工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0001,0009841,00090,00010,000
1996-12-271,0501,0501,0001,010144,00010,100
1996-12-261,0601,0609821,030311,00010,300
1996-12-251,0301,0601,0301,050156,00010,500
1996-12-241,1001,1001,0101,010305,00010,100
1996-12-201,0901,1201,0801,080222,00010,800
1996-12-191,1201,1201,0601,060228,00010,600
1996-12-181,1601,1601,1301,13090,00011,300
1996-12-171,1501,1701,1401,160132,00011,600
1996-12-161,1401,1501,1301,15087,00011,500
1996-12-131,1501,1501,1001,1401,610,00011,400
1996-12-121,1201,1401,1201,140187,00011,400
1996-12-111,1501,1601,1401,150120,00011,500
1996-12-101,1501,1701,1401,150116,00011,500
1996-12-091,1701,1801,1301,150237,00011,500
1996-12-061,2101,2201,1501,150369,00011,500
1996-12-051,2001,2101,1801,210250,00012,100
1996-12-041,1601,2001,1601,200226,00012,000
1996-12-031,1501,1801,1401,180224,00011,800
1996-12-021,2101,2301,1301,150194,00011,500
1996-11-291,2201,2701,2101,230476,00012,300
1996-11-281,2501,2501,1901,210353,00012,100
1996-11-271,1801,3401,1801,2701,329,00012,700
1996-11-261,1701,1701,1601,170221,00011,700
1996-11-251,1601,1701,1601,160114,00011,600
1996-11-221,1501,1601,1401,150117,00011,500
1996-11-211,1501,1601,1501,160123,00011,600
1996-11-201,1501,1601,1401,160145,00011,600
1996-11-191,1201,1301,1101,13075,00011,300
1996-11-181,1301,1301,1101,11090,00011,100
1996-11-151,1401,1401,1301,130215,00011,300
1996-11-141,1401,1501,1301,14075,00011,400
1996-11-131,1501,1601,1201,120140,00011,200
1996-11-121,1501,1701,1501,160180,00011,600
1996-11-111,1501,1701,1501,15095,00011,500
1996-11-081,1301,1701,1301,170419,00011,700
1996-11-071,1301,1701,1201,120487,00011,200
1996-11-061,0901,1301,0901,110189,00011,100
1996-11-051,0801,0801,0601,07072,00010,700
1996-11-011,0801,0901,0601,060209,00010,600
1996-10-311,0901,1001,0801,080132,00010,800
1996-10-301,1201,1201,0601,080180,00010,800
1996-10-291,1301,1301,1101,13089,00011,300
1996-10-281,1201,1301,1201,13055,00011,300
1996-10-251,1201,1401,1101,120142,00011,200
1996-10-241,1301,1401,1101,120108,00011,200
1996-10-231,1001,1401,1001,140154,00011,400
1996-10-221,1101,1301,1101,12098,00011,200
1996-10-211,1501,1501,1201,12097,00011,200
1996-10-181,1401,1601,1301,150243,00011,500
1996-10-171,1201,1501,1201,14087,00011,400
1996-10-161,1501,1501,1101,110273,00011,100
1996-10-151,1301,1501,1301,150235,00011,500
1996-10-141,1001,1301,1001,120226,00011,200
1996-10-111,1201,1201,0901,120251,00011,200
1996-10-091,0901,1001,0801,10061,00011,000
1996-10-081,1201,1301,0901,090125,00010,900
1996-10-071,1101,1301,0901,13055,00011,300
1996-10-041,1101,1101,0901,10060,00011,000
1996-10-031,1301,1401,1101,110113,00011,100
1996-10-021,1101,1301,1001,13066,00011,300
1996-10-011,1001,1101,0901,09052,00010,900
1996-09-301,1301,1301,0801,090105,00010,900
1996-09-271,1301,1501,1301,140154,00011,400
1996-09-261,1301,1501,1301,150191,00011,500
1996-09-251,1001,1201,1001,12083,00011,200
1996-09-241,1301,1401,1001,120164,00011,200
1996-09-201,1301,1301,1201,130189,00011,300
1996-09-191,1001,1301,1001,130258,00011,300
1996-09-181,0801,1101,0801,100205,00011,000
1996-09-171,0901,1001,0801,100327,00011,000
1996-09-131,0601,0901,0501,0601,404,00010,600
1996-09-121,0301,0501,0301,040102,00010,400
1996-09-111,0401,0501,0201,050104,00010,500
1996-09-101,0301,0601,0301,060191,00010,600
1996-09-091,0201,0301,0101,010116,00010,100
1996-09-069911,00099199177,0009,910
1996-09-059891,01098999166,0009,910
1996-09-041,0101,02098098978,0009,890
1996-09-039831,0209631,010125,00010,100
1996-09-029911,000983983103,0009,830
1996-08-301,0101,020981981216,0009,810
1996-08-291,0401,0501,0301,03064,00010,300
1996-08-281,0401,0701,0201,03097,00010,300
1996-08-271,0401,0601,0401,040107,00010,400
1996-08-261,0601,0601,0201,03060,00010,300
1996-08-231,0901,0901,0401,060180,00010,600
1996-08-221,0701,0901,0701,09087,00010,900
1996-08-211,0701,0901,0701,090119,00010,900
1996-08-201,0801,0801,0501,060145,00010,600
1996-08-191,0201,0601,0101,060113,00010,600
1996-08-161,0101,0201,0001,00039,00010,000
1996-08-151,0101,0201,0001,01054,00010,100
1996-08-141,0001,0201,0001,01077,00010,100
1996-08-131,0001,0201,0001,02085,00010,200
1996-08-129731,0009731,000100,00010,000
1996-08-091,0201,030973973515,0009,730
1996-08-089981,0209951,020239,00010,200
1996-08-071,0101,01098098198,0009,810
1996-08-061,0201,0201,0001,000108,00010,000
1996-08-051,0601,0601,0201,040146,00010,400
1996-08-021,0401,0601,0301,060143,00010,600
1996-08-019901,0609811,040297,00010,400
1996-07-311,0501,060990990160,0009,900
1996-07-301,0601,0701,0501,06079,00010,600
1996-07-291,0901,0901,0601,06080,00010,600
1996-07-261,0801,0901,0601,070316,00010,700
1996-07-251,0601,1001,0501,090190,00010,900
1996-07-241,0701,0701,0501,050261,00010,500
1996-07-231,0701,1101,0701,110101,00011,100
1996-07-221,1101,1201,0601,060126,00010,600
1996-07-191,1001,1101,0901,090123,00010,900
1996-07-181,0901,1201,0901,11072,00011,100
1996-07-171,0901,1001,0701,070145,00010,700
1996-07-161,0801,1001,0801,08080,00010,800
1996-07-151,1001,1301,0801,120137,00011,200
1996-07-121,0701,1201,0701,110294,00011,100
1996-07-111,1001,1201,1001,110112,00011,100
1996-07-101,1101,1101,0901,11098,00011,100
1996-07-091,1101,1101,0901,100182,00011,000
1996-07-081,1201,1201,0801,090193,00010,900
1996-07-051,1301,1601,1301,130115,00011,300
1996-07-041,1101,1501,1101,11044,00011,100
1996-07-031,1301,1301,0901,110114,00011,100
1996-07-021,1201,1301,1101,130100,00011,300
1996-07-011,1501,1501,0901,110114,00011,100
1996-06-281,1601,1701,1301,150117,00011,500
1996-06-271,1601,1701,1401,160107,00011,600
1996-06-261,1501,1701,1501,16091,00011,600
1996-06-251,1701,1801,1401,150147,00011,500
1996-06-241,1701,1701,1501,160118,00011,600
1996-06-211,1801,1801,1401,170202,00011,700
1996-06-201,1501,1801,1401,180177,00011,800
1996-06-191,1501,1801,1501,160153,00011,600
1996-06-181,1801,1801,1601,160171,00011,600
1996-06-171,1601,1801,1501,170166,00011,700
1996-06-141,1201,1801,1201,1301,601,00011,300
1996-06-131,1401,1501,1201,120291,00011,200
1996-06-121,1301,1401,1301,140120,00011,400
1996-06-111,1101,1401,1001,120119,00011,200
1996-06-101,1401,1501,1101,110103,00011,100
1996-06-071,1401,1401,1201,140179,00011,400
1996-06-061,1401,1501,1201,12090,00011,200
1996-06-051,1401,1401,0901,120118,00011,200
1996-06-041,1101,1501,1001,150113,00011,500
1996-06-031,1501,1501,1001,110182,00011,100
1996-05-311,1501,1701,1401,150130,00011,500
1996-05-301,1401,1501,1201,130120,00011,300
1996-05-291,1401,1901,1301,160390,00011,600
1996-05-281,1301,1501,1201,140223,00011,400
1996-05-271,1201,1201,1001,120141,00011,200
1996-05-241,1001,1201,1001,120119,00011,200
1996-05-231,1101,1201,0901,100156,00011,000
1996-05-221,1201,1301,1101,120135,00011,200
1996-05-211,0901,1301,0901,110222,00011,100
1996-05-201,1201,1301,0901,090671,00010,900
1996-05-171,0601,0801,0601,070199,00010,700
1996-05-161,0701,0801,0501,080349,00010,800
1996-05-151,0201,0701,0201,070297,00010,700
1996-05-149911,00098599995,0009,990
1996-05-131,0001,00098098154,0009,810
1996-05-101,0101,010989997200,0009,970
1996-05-091,0301,0309981,010156,00010,100
1996-05-081,0101,0401,0101,03097,00010,300
1996-05-071,0001,0209951,010103,00010,100
1996-05-021,0201,0301,0001,020197,00010,200
1996-05-011,0301,0401,0201,040185,00010,400
1996-04-301,0201,0401,0201,020155,00010,200
1996-04-261,0501,0701,0401,040116,00010,400
1996-04-251,0401,0601,0401,040142,00010,400
1996-04-241,0701,0801,0301,030123,00010,300
1996-04-231,0701,0701,0401,05099,00010,500
1996-04-221,0701,0701,0501,060112,00010,600
1996-04-191,0401,0701,0401,05058,00010,500
1996-04-181,0501,0601,0501,06052,00010,600
1996-04-171,0501,0701,0501,060125,00010,600
1996-04-161,0601,0601,0401,050150,00010,500
1996-04-151,0401,0501,0401,05086,00010,500
1996-04-121,0301,0401,0201,020334,00010,200
1996-04-111,0501,0501,0301,030110,00010,300
1996-04-101,0701,0801,0501,070112,00010,700
1996-04-091,0501,0801,0501,070135,00010,700
1996-04-081,0401,0501,0401,04074,00010,400
1996-04-051,0501,0601,0301,050200,00010,500
1996-04-041,0501,0501,0301,030136,00010,300
1996-04-031,0601,0701,0301,050304,00010,500
1996-04-021,0701,0801,0501,050252,00010,500
1996-04-011,0601,0801,0301,030258,00010,300
1996-03-291,0501,0701,0501,070160,00010,700
1996-03-281,0701,0701,0501,060181,00010,600
1996-03-271,0301,0701,0301,070141,00010,700
1996-03-261,0501,0601,0201,020243,00010,200
1996-03-251,0501,0501,0301,050413,00010,500
1996-03-221,0501,0501,0001,000198,00010,000
1996-03-211,0401,0501,0301,050116,00010,500
1996-03-191,0301,0501,0301,030257,00010,300
1996-03-181,0401,0401,0101,030137,00010,300
1996-03-151,0101,0401,0001,040277,00010,400
1996-03-149761,0209711,020103,00010,200
1996-03-13966982966979179,0009,790
1996-03-1299199998698695,0009,860
1996-03-11991999971975185,0009,750
1996-03-089791,0209791,0202,891,00010,200
1996-03-07987989970989125,0009,890
1996-03-061,0201,020963991605,0009,910
1996-03-051,0101,0301,0001,030184,00010,300
1996-03-049961,01099299258,0009,920
1996-03-019731,020966991177,0009,910
1996-02-29971984965976108,0009,760
1996-02-28976990963963123,0009,630
1996-02-271,0001,000971972264,0009,720
1996-02-269891,0209801,020217,00010,200
1996-02-23998998961962175,0009,620
1996-02-221,0101,01098299885,0009,980
1996-02-21991999975998175,0009,980
1996-02-201,0101,010992992390,0009,920
1996-02-199991,0209991,010102,00010,100
1996-02-161,0501,0509901,030245,00010,300
1996-02-151,0501,0701,0301,060206,00010,600
1996-02-141,0301,0601,0301,050173,00010,500
1996-02-131,0701,0801,0201,020126,00010,200
1996-02-091,0901,1001,0301,030513,00010,300
1996-02-081,0501,0801,0301,070267,00010,700
1996-02-071,0401,0601,0101,030207,00010,300
1996-02-061,0101,0601,0101,040315,00010,400
1996-02-051,0201,0409981,000518,00010,000
1996-02-021,1001,1001,0701,080302,00010,800
1996-02-011,1001,1101,0701,090440,00010,900
1996-01-311,1001,1801,1001,120973,00011,200
1996-01-301,0301,1101,0301,100899,00011,000
1996-01-299751,0109661,010476,00010,100
1996-01-26963980951978176,0009,780
1996-01-25980980950953407,0009,530
1996-01-24910990907990348,0009,900
1996-01-23913927905905222,0009,050
1996-01-22940940911923101,0009,230
1996-01-19936936922936121,0009,360
1996-01-18954958931931147,0009,310
1996-01-17966969952964106,0009,640
1996-01-16960977951965203,0009,650
1996-01-12998998950952394,0009,520
1996-01-11990999959998346,0009,980
1996-01-109251,0109201,010572,00010,100
1996-01-09880936875936284,0009,360
1996-01-08863880863878125,0008,780
1996-01-05852872851872155,0008,720
1996-01-0486987986487271,0008,720

分割・併合履歴 : [2017-09-27]1株→0.1株