4092 日本化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 314 | 319 | 310 | 313 | 128,000 | 3,130 |
| 1997-12-29 | 305 | 307 | 269 | 284 | 252,000 | 2,840 |
| 1997-12-26 | 332 | 335 | 306 | 306 | 169,000 | 3,060 |
| 1997-12-25 | 323 | 350 | 323 | 331 | 262,000 | 3,310 |
| 1997-12-24 | 314 | 325 | 311 | 320 | 213,000 | 3,200 |
| 1997-12-22 | 351 | 353 | 305 | 336 | 327,000 | 3,360 |
| 1997-12-19 | 400 | 400 | 350 | 361 | 457,000 | 3,610 |
| 1997-12-18 | 415 | 420 | 401 | 410 | 139,000 | 4,100 |
| 1997-12-17 | 410 | 430 | 391 | 420 | 330,000 | 4,200 |
| 1997-12-16 | 395 | 418 | 392 | 405 | 106,000 | 4,050 |
| 1997-12-15 | 398 | 398 | 382 | 389 | 94,000 | 3,890 |
| 1997-12-12 | 403 | 403 | 380 | 398 | 1,244,000 | 3,980 |
| 1997-12-11 | 399 | 399 | 382 | 383 | 72,000 | 3,830 |
| 1997-12-10 | 414 | 414 | 400 | 400 | 84,000 | 4,000 |
| 1997-12-09 | 411 | 420 | 410 | 419 | 199,000 | 4,190 |
| 1997-12-08 | 405 | 405 | 380 | 380 | 139,000 | 3,800 |
| 1997-12-05 | 414 | 414 | 400 | 405 | 73,000 | 4,050 |
| 1997-12-04 | 416 | 420 | 401 | 407 | 50,000 | 4,070 |
| 1997-12-03 | 427 | 427 | 415 | 416 | 104,000 | 4,160 |
| 1997-12-02 | 430 | 430 | 420 | 422 | 158,000 | 4,220 |
| 1997-12-01 | 410 | 435 | 400 | 431 | 261,000 | 4,310 |
| 1997-11-28 | 411 | 425 | 411 | 420 | 257,000 | 4,200 |
| 1997-11-27 | 400 | 420 | 386 | 415 | 255,000 | 4,150 |
| 1997-11-26 | 381 | 403 | 381 | 398 | 193,000 | 3,980 |
| 1997-11-25 | 389 | 394 | 370 | 376 | 613,000 | 3,760 |
| 1997-11-21 | 405 | 420 | 405 | 419 | 197,000 | 4,190 |
| 1997-11-20 | 391 | 405 | 390 | 400 | 167,000 | 4,000 |
| 1997-11-19 | 413 | 413 | 365 | 370 | 221,000 | 3,700 |
| 1997-11-18 | 376 | 426 | 376 | 420 | 272,000 | 4,200 |
| 1997-11-17 | 346 | 386 | 345 | 381 | 190,000 | 3,810 |
| 1997-11-14 | 351 | 365 | 333 | 345 | 725,000 | 3,450 |
| 1997-11-13 | 355 | 369 | 350 | 360 | 348,000 | 3,600 |
| 1997-11-12 | 366 | 375 | 365 | 369 | 419,000 | 3,690 |
| 1997-11-11 | 373 | 373 | 356 | 371 | 222,000 | 3,710 |
| 1997-11-10 | 350 | 385 | 350 | 375 | 170,000 | 3,750 |
| 1997-11-07 | 393 | 393 | 351 | 353 | 307,000 | 3,530 |
| 1997-11-06 | 396 | 405 | 394 | 394 | 85,000 | 3,940 |
| 1997-11-05 | 400 | 401 | 392 | 395 | 213,000 | 3,950 |
| 1997-11-04 | 415 | 417 | 390 | 400 | 218,000 | 4,000 |
| 1997-10-31 | 398 | 419 | 395 | 411 | 194,000 | 4,110 |
| 1997-10-30 | 420 | 420 | 400 | 401 | 231,000 | 4,010 |
| 1997-10-29 | 430 | 432 | 415 | 420 | 230,000 | 4,200 |
| 1997-10-28 | 417 | 425 | 417 | 425 | 282,000 | 4,250 |
| 1997-10-27 | 431 | 434 | 420 | 426 | 106,000 | 4,260 |
| 1997-10-24 | 421 | 449 | 415 | 439 | 226,000 | 4,390 |
| 1997-10-23 | 434 | 435 | 400 | 401 | 239,000 | 4,010 |
| 1997-10-22 | 417 | 440 | 416 | 439 | 153,000 | 4,390 |
| 1997-10-21 | 424 | 429 | 415 | 416 | 144,000 | 4,160 |
| 1997-10-20 | 416 | 424 | 404 | 424 | 102,000 | 4,240 |
| 1997-10-17 | 401 | 411 | 392 | 401 | 222,000 | 4,010 |
| 1997-10-16 | 388 | 420 | 376 | 416 | 345,000 | 4,160 |
| 1997-10-15 | 411 | 412 | 392 | 393 | 196,000 | 3,930 |
| 1997-10-14 | 418 | 418 | 400 | 411 | 91,000 | 4,110 |
| 1997-10-13 | 424 | 426 | 408 | 418 | 158,000 | 4,180 |
| 1997-10-09 | 426 | 426 | 407 | 425 | 384,000 | 4,250 |
| 1997-10-08 | 410 | 427 | 410 | 421 | 98,000 | 4,210 |
| 1997-10-07 | 431 | 435 | 407 | 408 | 188,000 | 4,080 |
| 1997-10-06 | 426 | 435 | 415 | 426 | 143,000 | 4,260 |
| 1997-10-03 | 416 | 430 | 411 | 430 | 146,000 | 4,300 |
| 1997-10-02 | 419 | 419 | 406 | 411 | 277,000 | 4,110 |
| 1997-10-01 | 398 | 418 | 396 | 412 | 265,000 | 4,120 |
| 1997-09-30 | 469 | 469 | 422 | 422 | 245,000 | 4,220 |
| 1997-09-29 | 496 | 496 | 460 | 476 | 240,000 | 4,760 |
| 1997-09-26 | 501 | 510 | 487 | 496 | 235,000 | 4,960 |
| 1997-09-25 | 509 | 518 | 504 | 516 | 58,000 | 5,160 |
| 1997-09-24 | 538 | 540 | 515 | 519 | 131,000 | 5,190 |
| 1997-09-22 | 533 | 553 | 530 | 544 | 159,000 | 5,440 |
| 1997-09-19 | 534 | 543 | 517 | 535 | 183,000 | 5,350 |
| 1997-09-18 | 496 | 530 | 495 | 514 | 152,000 | 5,140 |
| 1997-09-17 | 525 | 535 | 495 | 495 | 229,000 | 4,950 |
| 1997-09-16 | 545 | 545 | 511 | 521 | 151,000 | 5,210 |
| 1997-09-12 | 563 | 563 | 541 | 545 | 1,174,000 | 5,450 |
| 1997-09-11 | 576 | 583 | 554 | 563 | 271,000 | 5,630 |
| 1997-09-10 | 580 | 592 | 576 | 590 | 38,000 | 5,900 |
| 1997-09-09 | 579 | 584 | 574 | 582 | 47,000 | 5,820 |
| 1997-09-08 | 574 | 580 | 574 | 574 | 43,000 | 5,740 |
| 1997-09-05 | 577 | 577 | 572 | 574 | 44,000 | 5,740 |
| 1997-09-04 | 596 | 596 | 572 | 572 | 79,000 | 5,720 |
| 1997-09-03 | 598 | 599 | 572 | 596 | 102,000 | 5,960 |
| 1997-09-02 | 578 | 588 | 565 | 578 | 120,000 | 5,780 |
| 1997-09-01 | 570 | 580 | 565 | 568 | 135,000 | 5,680 |
| 1997-08-29 | 570 | 575 | 565 | 570 | 127,000 | 5,700 |
| 1997-08-28 | 570 | 590 | 570 | 590 | 97,000 | 5,900 |
| 1997-08-27 | 576 | 586 | 566 | 566 | 177,000 | 5,660 |
| 1997-08-26 | 583 | 590 | 571 | 590 | 122,000 | 5,900 |
| 1997-08-25 | 584 | 600 | 570 | 582 | 90,000 | 5,820 |
| 1997-08-22 | 600 | 611 | 580 | 581 | 193,000 | 5,810 |
| 1997-08-21 | 622 | 622 | 602 | 606 | 168,000 | 6,060 |
| 1997-08-20 | 589 | 621 | 589 | 621 | 162,000 | 6,210 |
| 1997-08-19 | 595 | 608 | 585 | 585 | 261,000 | 5,850 |
| 1997-08-18 | 593 | 599 | 565 | 565 | 340,000 | 5,650 |
| 1997-08-15 | 611 | 620 | 600 | 610 | 155,000 | 6,100 |
| 1997-08-14 | 607 | 615 | 600 | 615 | 144,000 | 6,150 |
| 1997-08-13 | 613 | 618 | 585 | 597 | 301,000 | 5,970 |
| 1997-08-12 | 617 | 640 | 615 | 623 | 176,000 | 6,230 |
| 1997-08-11 | 651 | 652 | 610 | 610 | 239,000 | 6,100 |
| 1997-08-08 | 620 | 665 | 620 | 663 | 240,000 | 6,630 |
| 1997-08-07 | 665 | 665 | 625 | 637 | 176,000 | 6,370 |
| 1997-08-06 | 670 | 675 | 640 | 671 | 170,000 | 6,710 |
| 1997-08-05 | 683 | 685 | 661 | 670 | 126,000 | 6,700 |
| 1997-08-04 | 685 | 695 | 656 | 678 | 248,000 | 6,780 |
| 1997-08-01 | 721 | 721 | 680 | 680 | 186,000 | 6,800 |
| 1997-07-31 | 732 | 732 | 724 | 724 | 88,000 | 7,240 |
| 1997-07-30 | 735 | 735 | 730 | 732 | 130,000 | 7,320 |
| 1997-07-29 | 765 | 766 | 733 | 735 | 80,000 | 7,350 |
| 1997-07-28 | 759 | 764 | 759 | 764 | 36,000 | 7,640 |
| 1997-07-25 | 760 | 761 | 755 | 759 | 78,000 | 7,590 |
| 1997-07-24 | 762 | 762 | 756 | 761 | 48,000 | 7,610 |
| 1997-07-23 | 799 | 799 | 765 | 766 | 117,000 | 7,660 |
| 1997-07-22 | 799 | 799 | 790 | 790 | 42,000 | 7,900 |
| 1997-07-18 | 797 | 811 | 789 | 789 | 86,000 | 7,890 |
| 1997-07-17 | 776 | 805 | 776 | 805 | 398,000 | 8,050 |
| 1997-07-16 | 745 | 775 | 745 | 775 | 137,000 | 7,750 |
| 1997-07-15 | 741 | 755 | 730 | 730 | 105,000 | 7,300 |
| 1997-07-14 | 744 | 751 | 734 | 751 | 81,000 | 7,510 |
| 1997-07-11 | 749 | 760 | 721 | 745 | 338,000 | 7,450 |
| 1997-07-10 | 739 | 750 | 735 | 749 | 154,000 | 7,490 |
| 1997-07-09 | 781 | 781 | 738 | 742 | 160,000 | 7,420 |
| 1997-07-08 | 771 | 785 | 771 | 771 | 68,000 | 7,710 |
| 1997-07-07 | 770 | 771 | 760 | 761 | 87,000 | 7,610 |
| 1997-07-04 | 799 | 799 | 781 | 781 | 105,000 | 7,810 |
| 1997-07-03 | 807 | 809 | 795 | 809 | 70,000 | 8,090 |
| 1997-07-02 | 809 | 810 | 790 | 807 | 125,000 | 8,070 |
| 1997-07-01 | 825 | 825 | 797 | 800 | 177,000 | 8,000 |
| 1997-06-30 | 845 | 850 | 825 | 825 | 42,000 | 8,250 |
| 1997-06-27 | 847 | 859 | 835 | 835 | 64,000 | 8,350 |
| 1997-06-26 | 844 | 859 | 830 | 845 | 98,000 | 8,450 |
| 1997-06-25 | 845 | 855 | 844 | 844 | 108,000 | 8,440 |
| 1997-06-24 | 843 | 843 | 825 | 825 | 75,000 | 8,250 |
| 1997-06-23 | 845 | 855 | 845 | 853 | 100,000 | 8,530 |
| 1997-06-20 | 863 | 863 | 840 | 845 | 107,000 | 8,450 |
| 1997-06-19 | 860 | 867 | 855 | 864 | 62,000 | 8,640 |
| 1997-06-18 | 870 | 870 | 856 | 860 | 47,000 | 8,600 |
| 1997-06-17 | 866 | 870 | 865 | 866 | 66,000 | 8,660 |
| 1997-06-16 | 854 | 870 | 851 | 866 | 87,000 | 8,660 |
| 1997-06-13 | 875 | 875 | 848 | 851 | 1,212,000 | 8,510 |
| 1997-06-12 | 851 | 871 | 845 | 855 | 162,000 | 8,550 |
| 1997-06-11 | 864 | 874 | 823 | 825 | 133,000 | 8,250 |
| 1997-06-10 | 833 | 875 | 833 | 864 | 146,000 | 8,640 |
| 1997-06-09 | 857 | 858 | 835 | 843 | 56,000 | 8,430 |
| 1997-06-06 | 848 | 856 | 840 | 855 | 75,000 | 8,550 |
| 1997-06-05 | 858 | 859 | 838 | 838 | 78,000 | 8,380 |
| 1997-06-04 | 867 | 870 | 860 | 863 | 92,000 | 8,630 |
| 1997-06-03 | 851 | 863 | 851 | 860 | 177,000 | 8,600 |
| 1997-06-02 | 834 | 858 | 834 | 857 | 172,000 | 8,570 |
| 1997-05-30 | 828 | 840 | 821 | 834 | 106,000 | 8,340 |
| 1997-05-29 | 810 | 820 | 800 | 820 | 152,000 | 8,200 |
| 1997-05-28 | 797 | 831 | 789 | 830 | 169,000 | 8,300 |
| 1997-05-27 | 817 | 825 | 796 | 807 | 67,000 | 8,070 |
| 1997-05-26 | 812 | 818 | 810 | 816 | 33,000 | 8,160 |
| 1997-05-23 | 820 | 820 | 806 | 812 | 109,000 | 8,120 |
| 1997-05-22 | 823 | 839 | 810 | 823 | 64,000 | 8,230 |
| 1997-05-21 | 855 | 860 | 813 | 813 | 116,000 | 8,130 |
| 1997-05-20 | 849 | 870 | 838 | 855 | 152,000 | 8,550 |
| 1997-05-19 | 839 | 867 | 839 | 859 | 286,000 | 8,590 |
| 1997-05-16 | 830 | 840 | 829 | 840 | 215,000 | 8,400 |
| 1997-05-15 | 801 | 805 | 789 | 800 | 69,000 | 8,000 |
| 1997-05-14 | 804 | 810 | 782 | 810 | 110,000 | 8,100 |
| 1997-05-13 | 820 | 829 | 811 | 811 | 275,000 | 8,110 |
| 1997-05-12 | 778 | 815 | 772 | 814 | 287,000 | 8,140 |
| 1997-05-09 | 799 | 799 | 771 | 778 | 409,000 | 7,780 |
| 1997-05-08 | 766 | 780 | 764 | 780 | 95,000 | 7,800 |
| 1997-05-07 | 766 | 780 | 761 | 770 | 168,000 | 7,700 |
| 1997-05-06 | 750 | 779 | 750 | 776 | 290,000 | 7,760 |
| 1997-05-02 | 715 | 738 | 706 | 730 | 104,000 | 7,300 |
| 1997-05-01 | 730 | 745 | 715 | 725 | 285,000 | 7,250 |
| 1997-04-30 | 692 | 715 | 690 | 710 | 167,000 | 7,100 |
| 1997-04-28 | 668 | 672 | 665 | 672 | 45,000 | 6,720 |
| 1997-04-25 | 675 | 688 | 650 | 658 | 126,000 | 6,580 |
| 1997-04-24 | 705 | 718 | 685 | 685 | 190,000 | 6,850 |
| 1997-04-23 | 710 | 710 | 695 | 695 | 206,000 | 6,950 |
| 1997-04-22 | 700 | 718 | 690 | 690 | 125,000 | 6,900 |
| 1997-04-21 | 713 | 721 | 687 | 700 | 136,000 | 7,000 |
| 1997-04-18 | 688 | 709 | 665 | 703 | 196,000 | 7,030 |
| 1997-04-17 | 667 | 690 | 667 | 682 | 100,000 | 6,820 |
| 1997-04-16 | 678 | 680 | 670 | 677 | 104,000 | 6,770 |
| 1997-04-15 | 666 | 675 | 660 | 675 | 116,000 | 6,750 |
| 1997-04-14 | 646 | 661 | 641 | 656 | 110,000 | 6,560 |
| 1997-04-11 | 610 | 660 | 610 | 652 | 407,000 | 6,520 |
| 1997-04-10 | 645 | 670 | 610 | 610 | 161,000 | 6,100 |
| 1997-04-09 | 673 | 680 | 635 | 635 | 111,000 | 6,350 |
| 1997-04-08 | 640 | 683 | 640 | 683 | 133,000 | 6,830 |
| 1997-04-07 | 668 | 671 | 630 | 640 | 169,000 | 6,400 |
| 1997-04-04 | 682 | 682 | 660 | 671 | 278,000 | 6,710 |
| 1997-04-03 | 696 | 715 | 692 | 715 | 97,000 | 7,150 |
| 1997-04-02 | 697 | 705 | 682 | 701 | 188,000 | 7,010 |
| 1997-04-01 | 697 | 699 | 680 | 696 | 306,000 | 6,960 |
| 1997-03-31 | 741 | 746 | 715 | 715 | 153,000 | 7,150 |
| 1997-03-28 | 746 | 752 | 738 | 751 | 86,000 | 7,510 |
| 1997-03-27 | 775 | 780 | 735 | 736 | 358,000 | 7,360 |
| 1997-03-26 | 788 | 788 | 765 | 773 | 145,000 | 7,730 |
| 1997-03-25 | 779 | 794 | 779 | 792 | 198,000 | 7,920 |
| 1997-03-24 | 830 | 830 | 800 | 800 | 143,000 | 8,000 |
| 1997-03-21 | 824 | 825 | 817 | 825 | 118,000 | 8,250 |
| 1997-03-19 | 820 | 826 | 810 | 825 | 159,000 | 8,250 |
| 1997-03-18 | 779 | 810 | 779 | 810 | 269,000 | 8,100 |
| 1997-03-17 | 763 | 779 | 753 | 779 | 112,000 | 7,790 |
| 1997-03-14 | 740 | 769 | 740 | 763 | 1,053,000 | 7,630 |
| 1997-03-13 | 775 | 783 | 770 | 770 | 138,000 | 7,700 |
| 1997-03-12 | 795 | 795 | 780 | 782 | 172,000 | 7,820 |
| 1997-03-11 | 784 | 788 | 776 | 785 | 134,000 | 7,850 |
| 1997-03-10 | 786 | 789 | 769 | 774 | 191,000 | 7,740 |
| 1997-03-07 | 765 | 787 | 763 | 787 | 186,000 | 7,870 |
| 1997-03-06 | 781 | 786 | 770 | 770 | 325,000 | 7,700 |
| 1997-03-05 | 790 | 790 | 770 | 771 | 238,000 | 7,710 |
| 1997-03-04 | 800 | 800 | 790 | 790 | 107,000 | 7,900 |
| 1997-03-03 | 790 | 796 | 785 | 790 | 124,000 | 7,900 |
| 1997-02-28 | 842 | 842 | 791 | 791 | 221,000 | 7,910 |
| 1997-02-27 | 840 | 845 | 831 | 842 | 131,000 | 8,420 |
| 1997-02-26 | 839 | 845 | 827 | 830 | 162,000 | 8,300 |
| 1997-02-25 | 814 | 839 | 812 | 830 | 208,000 | 8,300 |
| 1997-02-24 | 814 | 820 | 809 | 813 | 157,000 | 8,130 |
| 1997-02-21 | 829 | 830 | 805 | 812 | 170,000 | 8,120 |
| 1997-02-20 | 813 | 829 | 813 | 829 | 256,000 | 8,290 |
| 1997-02-19 | 781 | 804 | 777 | 804 | 120,000 | 8,040 |
| 1997-02-18 | 797 | 797 | 775 | 780 | 100,000 | 7,800 |
| 1997-02-17 | 798 | 810 | 790 | 798 | 123,000 | 7,980 |
| 1997-02-14 | 810 | 815 | 779 | 788 | 504,000 | 7,880 |
| 1997-02-13 | 820 | 820 | 805 | 806 | 150,000 | 8,060 |
| 1997-02-12 | 808 | 809 | 801 | 802 | 154,000 | 8,020 |
| 1997-02-10 | 775 | 800 | 775 | 796 | 168,000 | 7,960 |
| 1997-02-07 | 786 | 791 | 762 | 785 | 329,000 | 7,850 |
| 1997-02-06 | 809 | 809 | 771 | 788 | 168,000 | 7,880 |
| 1997-02-05 | 801 | 810 | 785 | 810 | 133,000 | 8,100 |
| 1997-02-04 | 800 | 827 | 797 | 800 | 171,000 | 8,000 |
| 1997-02-03 | 805 | 805 | 786 | 786 | 130,000 | 7,860 |
| 1997-01-31 | 786 | 829 | 786 | 809 | 329,000 | 8,090 |
| 1997-01-30 | 801 | 809 | 760 | 767 | 210,000 | 7,670 |
| 1997-01-29 | 793 | 810 | 764 | 805 | 315,000 | 8,050 |
| 1997-01-28 | 752 | 794 | 752 | 792 | 220,000 | 7,920 |
| 1997-01-27 | 790 | 799 | 761 | 762 | 154,000 | 7,620 |
| 1997-01-24 | 805 | 809 | 773 | 800 | 115,000 | 8,000 |
| 1997-01-23 | 814 | 830 | 806 | 817 | 155,000 | 8,170 |
| 1997-01-22 | 780 | 825 | 780 | 822 | 194,000 | 8,220 |
| 1997-01-21 | 768 | 786 | 759 | 770 | 296,000 | 7,700 |
| 1997-01-20 | 836 | 836 | 752 | 776 | 783,000 | 7,760 |
| 1997-01-17 | 845 | 847 | 820 | 826 | 314,000 | 8,260 |
| 1997-01-16 | 852 | 858 | 830 | 848 | 270,000 | 8,480 |
| 1997-01-14 | 852 | 865 | 825 | 844 | 408,000 | 8,440 |
| 1997-01-13 | 799 | 875 | 750 | 873 | 557,000 | 8,730 |
| 1997-01-10 | 832 | 840 | 777 | 799 | 1,172,000 | 7,990 |
| 1997-01-09 | 925 | 935 | 845 | 845 | 491,000 | 8,450 |
| 1997-01-08 | 972 | 975 | 929 | 945 | 385,000 | 9,450 |
| 1997-01-07 | 993 | 1,020 | 970 | 970 | 214,000 | 9,700 |
| 1997-01-06 | 1,020 | 1,030 | 1,000 | 1,030 | 156,000 | 10,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
