4092 日本化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 284 | 296 | 284 | 285 | 60,000 | 2,850 |
| 1998-12-29 | 285 | 289 | 281 | 289 | 175,000 | 2,890 |
| 1998-12-28 | 293 | 295 | 281 | 281 | 157,000 | 2,810 |
| 1998-12-25 | 291 | 295 | 288 | 288 | 213,000 | 2,880 |
| 1998-12-24 | 291 | 298 | 290 | 298 | 211,000 | 2,980 |
| 1998-12-22 | 305 | 307 | 295 | 295 | 284,000 | 2,950 |
| 1998-12-21 | 309 | 310 | 305 | 310 | 114,000 | 3,100 |
| 1998-12-18 | 318 | 318 | 307 | 308 | 24,000 | 3,080 |
| 1998-12-17 | 307 | 321 | 305 | 316 | 163,000 | 3,160 |
| 1998-12-16 | 317 | 318 | 308 | 312 | 127,000 | 3,120 |
| 1998-12-15 | 313 | 323 | 312 | 312 | 181,000 | 3,120 |
| 1998-12-14 | 318 | 318 | 311 | 312 | 121,000 | 3,120 |
| 1998-12-11 | 316 | 328 | 316 | 318 | 1,202,000 | 3,180 |
| 1998-12-10 | 330 | 342 | 330 | 331 | 96,000 | 3,310 |
| 1998-12-09 | 334 | 338 | 328 | 338 | 35,000 | 3,380 |
| 1998-12-08 | 338 | 343 | 330 | 339 | 70,000 | 3,390 |
| 1998-12-07 | 336 | 342 | 332 | 342 | 108,000 | 3,420 |
| 1998-12-04 | 323 | 338 | 320 | 325 | 115,000 | 3,250 |
| 1998-12-03 | 330 | 331 | 323 | 330 | 125,000 | 3,300 |
| 1998-12-02 | 333 | 340 | 330 | 339 | 100,000 | 3,390 |
| 1998-12-01 | 332 | 333 | 328 | 328 | 71,000 | 3,280 |
| 1998-11-30 | 334 | 338 | 332 | 338 | 139,000 | 3,380 |
| 1998-11-27 | 336 | 342 | 333 | 333 | 196,000 | 3,330 |
| 1998-11-26 | 337 | 342 | 332 | 335 | 121,000 | 3,350 |
| 1998-11-25 | 343 | 343 | 334 | 337 | 91,000 | 3,370 |
| 1998-11-24 | 349 | 350 | 340 | 347 | 175,000 | 3,470 |
| 1998-11-20 | 347 | 348 | 344 | 346 | 211,000 | 3,460 |
| 1998-11-19 | 338 | 347 | 335 | 335 | 176,000 | 3,350 |
| 1998-11-18 | 343 | 348 | 340 | 341 | 311,000 | 3,410 |
| 1998-11-17 | 348 | 348 | 335 | 339 | 81,000 | 3,390 |
| 1998-11-16 | 345 | 347 | 332 | 347 | 160,000 | 3,470 |
| 1998-11-13 | 335 | 341 | 325 | 340 | 555,000 | 3,400 |
| 1998-11-12 | 344 | 349 | 331 | 331 | 176,000 | 3,310 |
| 1998-11-11 | 333 | 349 | 333 | 349 | 163,000 | 3,490 |
| 1998-11-10 | 333 | 343 | 333 | 338 | 92,000 | 3,380 |
| 1998-11-09 | 336 | 347 | 330 | 343 | 87,000 | 3,430 |
| 1998-11-06 | 332 | 335 | 327 | 328 | 95,000 | 3,280 |
| 1998-11-05 | 350 | 350 | 324 | 327 | 230,000 | 3,270 |
| 1998-11-04 | 350 | 352 | 340 | 347 | 229,000 | 3,470 |
| 1998-11-02 | 341 | 343 | 334 | 343 | 92,000 | 3,430 |
| 1998-10-30 | 344 | 344 | 328 | 343 | 125,000 | 3,430 |
| 1998-10-29 | 339 | 344 | 329 | 344 | 218,000 | 3,440 |
| 1998-10-28 | 338 | 340 | 321 | 322 | 145,000 | 3,220 |
| 1998-10-27 | 345 | 349 | 331 | 340 | 91,000 | 3,400 |
| 1998-10-26 | 331 | 336 | 331 | 331 | 56,000 | 3,310 |
| 1998-10-23 | 347 | 354 | 330 | 341 | 221,000 | 3,410 |
| 1998-10-22 | 350 | 359 | 337 | 337 | 438,000 | 3,370 |
| 1998-10-21 | 340 | 348 | 337 | 348 | 475,000 | 3,480 |
| 1998-10-20 | 335 | 340 | 320 | 337 | 162,000 | 3,370 |
| 1998-10-19 | 315 | 339 | 315 | 335 | 312,000 | 3,350 |
| 1998-10-16 | 327 | 327 | 310 | 314 | 158,000 | 3,140 |
| 1998-10-15 | 328 | 328 | 316 | 326 | 111,000 | 3,260 |
| 1998-10-14 | 325 | 329 | 315 | 323 | 123,000 | 3,230 |
| 1998-10-13 | 329 | 333 | 320 | 320 | 197,000 | 3,200 |
| 1998-10-12 | 329 | 335 | 324 | 334 | 280,000 | 3,340 |
| 1998-10-09 | 295 | 330 | 295 | 324 | 651,000 | 3,240 |
| 1998-10-08 | 325 | 334 | 301 | 305 | 227,000 | 3,050 |
| 1998-10-07 | 305 | 335 | 305 | 335 | 431,000 | 3,350 |
| 1998-10-06 | 305 | 310 | 300 | 309 | 242,000 | 3,090 |
| 1998-10-05 | 295 | 309 | 291 | 298 | 134,000 | 2,980 |
| 1998-10-02 | 285 | 310 | 285 | 295 | 309,000 | 2,950 |
| 1998-10-01 | 291 | 304 | 285 | 290 | 213,000 | 2,900 |
| 1998-09-30 | 313 | 313 | 282 | 287 | 380,000 | 2,870 |
| 1998-09-29 | 319 | 319 | 306 | 308 | 215,000 | 3,080 |
| 1998-09-28 | 319 | 330 | 319 | 319 | 173,000 | 3,190 |
| 1998-09-25 | 325 | 326 | 312 | 314 | 92,000 | 3,140 |
| 1998-09-24 | 335 | 340 | 327 | 335 | 134,000 | 3,350 |
| 1998-09-22 | 317 | 335 | 306 | 332 | 301,000 | 3,320 |
| 1998-09-21 | 314 | 315 | 305 | 307 | 124,000 | 3,070 |
| 1998-09-18 | 312 | 317 | 305 | 314 | 304,000 | 3,140 |
| 1998-09-17 | 331 | 339 | 307 | 312 | 248,000 | 3,120 |
| 1998-09-16 | 327 | 345 | 326 | 332 | 336,000 | 3,320 |
| 1998-09-14 | 318 | 335 | 305 | 332 | 156,000 | 3,320 |
| 1998-09-11 | 335 | 335 | 295 | 299 | 2,732,000 | 2,990 |
| 1998-09-10 | 341 | 343 | 325 | 335 | 214,000 | 3,350 |
| 1998-09-09 | 346 | 348 | 330 | 340 | 373,000 | 3,400 |
| 1998-09-08 | 327 | 350 | 322 | 338 | 805,000 | 3,380 |
| 1998-09-07 | 295 | 326 | 294 | 317 | 449,000 | 3,170 |
| 1998-09-04 | 295 | 307 | 294 | 294 | 199,000 | 2,940 |
| 1998-09-03 | 301 | 301 | 291 | 294 | 101,000 | 2,940 |
| 1998-09-02 | 300 | 319 | 300 | 301 | 203,000 | 3,010 |
| 1998-09-01 | 277 | 307 | 277 | 305 | 384,000 | 3,050 |
| 1998-08-31 | 285 | 302 | 280 | 302 | 350,000 | 3,020 |
| 1998-08-28 | 297 | 298 | 286 | 287 | 623,000 | 2,870 |
| 1998-08-27 | 303 | 308 | 284 | 302 | 491,000 | 3,020 |
| 1998-08-26 | 315 | 315 | 303 | 306 | 330,000 | 3,060 |
| 1998-08-25 | 318 | 323 | 316 | 318 | 102,000 | 3,180 |
| 1998-08-24 | 314 | 322 | 311 | 313 | 117,000 | 3,130 |
| 1998-08-21 | 319 | 327 | 319 | 324 | 36,000 | 3,240 |
| 1998-08-20 | 332 | 333 | 313 | 327 | 113,000 | 3,270 |
| 1998-08-19 | 317 | 327 | 315 | 327 | 112,000 | 3,270 |
| 1998-08-18 | 313 | 321 | 311 | 312 | 179,000 | 3,120 |
| 1998-08-17 | 324 | 324 | 310 | 314 | 370,000 | 3,140 |
| 1998-08-14 | 327 | 335 | 321 | 327 | 528,000 | 3,270 |
| 1998-08-13 | 335 | 342 | 325 | 332 | 124,000 | 3,320 |
| 1998-08-12 | 318 | 343 | 318 | 339 | 219,000 | 3,390 |
| 1998-08-11 | 331 | 334 | 321 | 323 | 157,000 | 3,230 |
| 1998-08-10 | 340 | 340 | 331 | 331 | 166,000 | 3,310 |
| 1998-08-07 | 347 | 350 | 336 | 336 | 94,000 | 3,360 |
| 1998-08-06 | 341 | 346 | 339 | 342 | 203,000 | 3,420 |
| 1998-08-05 | 342 | 342 | 335 | 342 | 168,000 | 3,420 |
| 1998-08-04 | 335 | 354 | 335 | 344 | 138,000 | 3,440 |
| 1998-08-03 | 345 | 347 | 335 | 339 | 126,000 | 3,390 |
| 1998-07-31 | 349 | 355 | 346 | 346 | 119,000 | 3,460 |
| 1998-07-30 | 351 | 354 | 347 | 348 | 140,000 | 3,480 |
| 1998-07-29 | 346 | 350 | 339 | 345 | 182,000 | 3,450 |
| 1998-07-28 | 335 | 349 | 333 | 337 | 111,000 | 3,370 |
| 1998-07-27 | 340 | 341 | 330 | 330 | 252,000 | 3,300 |
| 1998-07-24 | 333 | 350 | 330 | 344 | 266,000 | 3,440 |
| 1998-07-23 | 340 | 340 | 333 | 333 | 285,000 | 3,330 |
| 1998-07-22 | 350 | 350 | 338 | 338 | 189,000 | 3,380 |
| 1998-07-21 | 362 | 366 | 350 | 350 | 192,000 | 3,500 |
| 1998-07-17 | 368 | 368 | 355 | 357 | 258,000 | 3,570 |
| 1998-07-16 | 357 | 370 | 346 | 369 | 216,000 | 3,690 |
| 1998-07-15 | 373 | 375 | 350 | 352 | 237,000 | 3,520 |
| 1998-07-14 | 345 | 370 | 340 | 368 | 222,000 | 3,680 |
| 1998-07-13 | 331 | 345 | 325 | 345 | 224,000 | 3,450 |
| 1998-07-10 | 360 | 360 | 335 | 338 | 656,000 | 3,380 |
| 1998-07-09 | 368 | 368 | 352 | 355 | 135,000 | 3,550 |
| 1998-07-08 | 377 | 380 | 368 | 373 | 176,000 | 3,730 |
| 1998-07-07 | 380 | 383 | 372 | 372 | 211,000 | 3,720 |
| 1998-07-06 | 369 | 381 | 368 | 379 | 321,000 | 3,790 |
| 1998-07-03 | 354 | 380 | 351 | 369 | 323,000 | 3,690 |
| 1998-07-02 | 357 | 377 | 356 | 359 | 663,000 | 3,590 |
| 1998-07-01 | 350 | 355 | 340 | 355 | 453,000 | 3,550 |
| 1998-06-30 | 331 | 349 | 330 | 349 | 226,000 | 3,490 |
| 1998-06-29 | 336 | 338 | 327 | 331 | 154,000 | 3,310 |
| 1998-06-26 | 313 | 330 | 312 | 327 | 463,000 | 3,270 |
| 1998-06-25 | 324 | 324 | 311 | 312 | 285,000 | 3,120 |
| 1998-06-24 | 327 | 327 | 316 | 324 | 323,000 | 3,240 |
| 1998-06-23 | 336 | 336 | 326 | 327 | 172,000 | 3,270 |
| 1998-06-22 | 357 | 357 | 349 | 350 | 92,000 | 3,500 |
| 1998-06-19 | 346 | 353 | 340 | 352 | 230,000 | 3,520 |
| 1998-06-18 | 344 | 344 | 339 | 342 | 235,000 | 3,420 |
| 1998-06-17 | 322 | 323 | 309 | 314 | 181,000 | 3,140 |
| 1998-06-16 | 305 | 325 | 305 | 317 | 272,000 | 3,170 |
| 1998-06-15 | 310 | 330 | 306 | 312 | 302,000 | 3,120 |
| 1998-06-12 | 317 | 317 | 302 | 317 | 1,077,000 | 3,170 |
| 1998-06-11 | 321 | 326 | 315 | 317 | 418,000 | 3,170 |
| 1998-06-10 | 331 | 333 | 322 | 322 | 284,000 | 3,220 |
| 1998-06-09 | 330 | 341 | 330 | 341 | 58,000 | 3,410 |
| 1998-06-08 | 332 | 340 | 328 | 330 | 73,000 | 3,300 |
| 1998-06-05 | 337 | 338 | 330 | 334 | 114,000 | 3,340 |
| 1998-06-04 | 336 | 344 | 332 | 338 | 91,000 | 3,380 |
| 1998-06-03 | 349 | 351 | 332 | 334 | 298,000 | 3,340 |
| 1998-06-02 | 346 | 359 | 344 | 354 | 130,000 | 3,540 |
| 1998-06-01 | 360 | 363 | 342 | 346 | 208,000 | 3,460 |
| 1998-05-29 | 360 | 365 | 352 | 362 | 153,000 | 3,620 |
| 1998-05-28 | 355 | 375 | 355 | 370 | 358,000 | 3,700 |
| 1998-05-27 | 350 | 362 | 350 | 355 | 389,000 | 3,550 |
| 1998-05-26 | 348 | 355 | 348 | 353 | 140,000 | 3,530 |
| 1998-05-25 | 341 | 350 | 335 | 350 | 55,000 | 3,500 |
| 1998-05-22 | 354 | 354 | 331 | 334 | 124,000 | 3,340 |
| 1998-05-21 | 336 | 351 | 336 | 349 | 228,000 | 3,490 |
| 1998-05-20 | 333 | 354 | 331 | 332 | 191,000 | 3,320 |
| 1998-05-19 | 333 | 333 | 312 | 325 | 141,000 | 3,250 |
| 1998-05-18 | 325 | 330 | 306 | 328 | 220,000 | 3,280 |
| 1998-05-15 | 330 | 345 | 320 | 320 | 321,000 | 3,200 |
| 1998-05-14 | 331 | 337 | 331 | 331 | 214,000 | 3,310 |
| 1998-05-13 | 340 | 341 | 331 | 332 | 246,000 | 3,320 |
| 1998-05-12 | 362 | 362 | 340 | 340 | 292,000 | 3,400 |
| 1998-05-11 | 361 | 364 | 355 | 357 | 146,000 | 3,570 |
| 1998-05-08 | 330 | 353 | 330 | 351 | 875,000 | 3,510 |
| 1998-05-07 | 332 | 354 | 332 | 334 | 253,000 | 3,340 |
| 1998-05-06 | 349 | 349 | 331 | 333 | 360,000 | 3,330 |
| 1998-05-01 | 355 | 362 | 346 | 350 | 236,000 | 3,500 |
| 1998-04-30 | 363 | 363 | 350 | 354 | 171,000 | 3,540 |
| 1998-04-28 | 351 | 366 | 346 | 358 | 364,000 | 3,580 |
| 1998-04-27 | 381 | 386 | 351 | 361 | 323,000 | 3,610 |
| 1998-04-24 | 387 | 410 | 382 | 391 | 192,000 | 3,910 |
| 1998-04-23 | 378 | 390 | 377 | 377 | 176,000 | 3,770 |
| 1998-04-22 | 390 | 390 | 377 | 387 | 245,000 | 3,870 |
| 1998-04-21 | 388 | 400 | 383 | 390 | 214,000 | 3,900 |
| 1998-04-20 | 396 | 401 | 385 | 386 | 145,000 | 3,860 |
| 1998-04-17 | 391 | 401 | 381 | 391 | 356,000 | 3,910 |
| 1998-04-16 | 426 | 431 | 391 | 392 | 261,000 | 3,920 |
| 1998-04-15 | 412 | 424 | 412 | 419 | 83,000 | 4,190 |
| 1998-04-14 | 411 | 427 | 407 | 409 | 144,000 | 4,090 |
| 1998-04-13 | 423 | 423 | 410 | 412 | 87,000 | 4,120 |
| 1998-04-10 | 439 | 439 | 412 | 437 | 265,000 | 4,370 |
| 1998-04-09 | 422 | 440 | 422 | 439 | 155,000 | 4,390 |
| 1998-04-08 | 428 | 439 | 426 | 437 | 154,000 | 4,370 |
| 1998-04-07 | 397 | 430 | 397 | 430 | 128,000 | 4,300 |
| 1998-04-06 | 391 | 400 | 386 | 391 | 204,000 | 3,910 |
| 1998-04-03 | 402 | 414 | 381 | 381 | 409,000 | 3,810 |
| 1998-04-02 | 411 | 420 | 392 | 398 | 301,000 | 3,980 |
| 1998-04-01 | 437 | 460 | 421 | 421 | 292,000 | 4,210 |
| 1998-03-31 | 455 | 472 | 436 | 438 | 455,000 | 4,380 |
| 1998-03-30 | 496 | 501 | 450 | 450 | 254,000 | 4,500 |
| 1998-03-27 | 519 | 520 | 491 | 491 | 180,000 | 4,910 |
| 1998-03-26 | 495 | 521 | 495 | 518 | 226,000 | 5,180 |
| 1998-03-25 | 500 | 527 | 495 | 501 | 215,000 | 5,010 |
| 1998-03-24 | 500 | 500 | 487 | 493 | 230,000 | 4,930 |
| 1998-03-23 | 502 | 515 | 500 | 510 | 292,000 | 5,100 |
| 1998-03-20 | 483 | 498 | 480 | 497 | 413,000 | 4,970 |
| 1998-03-19 | 489 | 499 | 483 | 498 | 88,000 | 4,980 |
| 1998-03-18 | 500 | 500 | 472 | 484 | 165,000 | 4,840 |
| 1998-03-17 | 490 | 500 | 480 | 498 | 127,000 | 4,980 |
| 1998-03-16 | 500 | 500 | 480 | 480 | 126,000 | 4,800 |
| 1998-03-13 | 462 | 499 | 462 | 499 | 918,000 | 4,990 |
| 1998-03-12 | 468 | 470 | 460 | 467 | 53,000 | 4,670 |
| 1998-03-11 | 472 | 480 | 470 | 470 | 42,000 | 4,700 |
| 1998-03-10 | 471 | 489 | 468 | 482 | 120,000 | 4,820 |
| 1998-03-09 | 494 | 494 | 461 | 466 | 136,000 | 4,660 |
| 1998-03-06 | 466 | 487 | 464 | 484 | 164,000 | 4,840 |
| 1998-03-05 | 465 | 472 | 460 | 470 | 77,000 | 4,700 |
| 1998-03-04 | 476 | 481 | 471 | 477 | 86,000 | 4,770 |
| 1998-03-03 | 464 | 481 | 461 | 476 | 134,000 | 4,760 |
| 1998-03-02 | 474 | 485 | 469 | 484 | 293,000 | 4,840 |
| 1998-02-27 | 442 | 459 | 433 | 459 | 140,000 | 4,590 |
| 1998-02-26 | 430 | 438 | 421 | 427 | 127,000 | 4,270 |
| 1998-02-25 | 410 | 429 | 401 | 429 | 218,000 | 4,290 |
| 1998-02-24 | 446 | 447 | 402 | 406 | 271,000 | 4,060 |
| 1998-02-23 | 451 | 454 | 446 | 446 | 39,000 | 4,460 |
| 1998-02-20 | 441 | 467 | 439 | 459 | 104,000 | 4,590 |
| 1998-02-19 | 448 | 465 | 439 | 439 | 140,000 | 4,390 |
| 1998-02-18 | 450 | 459 | 445 | 450 | 51,000 | 4,500 |
| 1998-02-17 | 436 | 445 | 435 | 445 | 84,000 | 4,450 |
| 1998-02-16 | 440 | 446 | 436 | 441 | 67,000 | 4,410 |
| 1998-02-13 | 485 | 485 | 455 | 455 | 527,000 | 4,550 |
| 1998-02-12 | 478 | 483 | 477 | 480 | 241,000 | 4,800 |
| 1998-02-10 | 465 | 480 | 464 | 471 | 190,000 | 4,710 |
| 1998-02-09 | 457 | 464 | 453 | 460 | 139,000 | 4,600 |
| 1998-02-06 | 445 | 454 | 440 | 448 | 237,000 | 4,480 |
| 1998-02-05 | 430 | 443 | 429 | 438 | 234,000 | 4,380 |
| 1998-02-04 | 439 | 440 | 426 | 430 | 148,000 | 4,300 |
| 1998-02-03 | 439 | 439 | 430 | 438 | 217,000 | 4,380 |
| 1998-02-02 | 426 | 438 | 422 | 425 | 125,000 | 4,250 |
| 1998-01-30 | 457 | 458 | 416 | 421 | 281,000 | 4,210 |
| 1998-01-29 | 475 | 475 | 460 | 463 | 216,000 | 4,630 |
| 1998-01-28 | 485 | 491 | 456 | 480 | 381,000 | 4,800 |
| 1998-01-27 | 435 | 480 | 425 | 480 | 364,000 | 4,800 |
| 1998-01-26 | 430 | 437 | 426 | 434 | 328,000 | 4,340 |
| 1998-01-23 | 429 | 430 | 415 | 415 | 331,000 | 4,150 |
| 1998-01-22 | 420 | 430 | 400 | 415 | 362,000 | 4,150 |
| 1998-01-21 | 415 | 426 | 411 | 425 | 334,000 | 4,250 |
| 1998-01-20 | 386 | 407 | 382 | 395 | 236,000 | 3,950 |
| 1998-01-19 | 390 | 403 | 380 | 381 | 278,000 | 3,810 |
| 1998-01-16 | 330 | 395 | 330 | 388 | 387,000 | 3,880 |
| 1998-01-14 | 325 | 347 | 325 | 330 | 206,000 | 3,300 |
| 1998-01-13 | 320 | 325 | 306 | 315 | 157,000 | 3,150 |
| 1998-01-12 | 310 | 325 | 310 | 310 | 161,000 | 3,100 |
| 1998-01-09 | 300 | 325 | 290 | 325 | 357,000 | 3,250 |
| 1998-01-08 | 294 | 330 | 294 | 302 | 310,000 | 3,020 |
| 1998-01-07 | 296 | 300 | 287 | 294 | 158,000 | 2,940 |
| 1998-01-06 | 303 | 306 | 285 | 294 | 260,000 | 2,940 |
| 1998-01-05 | 313 | 320 | 301 | 301 | 162,000 | 3,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
