4092 日本化学工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30270275265265137,0002,650
1999-12-29263305259295442,0002,950
1999-12-28285285265268194,0002,680
1999-12-2727429827229863,0002,980
1999-12-2428328427527584,0002,750
1999-12-2227728227627950,0002,790
1999-12-21299299273273172,0002,730
1999-12-20290300271300211,0003,000
1999-12-17276285270280205,0002,800
1999-12-16272284272279102,0002,790
1999-12-15285285271271179,0002,710
1999-12-14291295284285242,0002,850
1999-12-13303310293293251,0002,930
1999-12-103003012952982,227,0002,980
1999-12-09320322313313240,0003,130
1999-12-08322327320320218,0003,200
1999-12-07320325320323313,0003,230
1999-12-06319322315320320,0003,200
1999-12-03318323311311347,0003,110
1999-12-02317321311315491,0003,150
1999-12-01285310284307343,0003,070
1999-11-30279282276278105,0002,780
1999-11-2926027025826972,0002,690
1999-11-26264266255261156,0002,610
1999-11-25253265251264132,0002,640
1999-11-24265268260268158,0002,680
1999-11-22266271265265122,0002,650
1999-11-19283284270271193,0002,710
1999-11-18284284272281260,0002,810
1999-11-17266279264264211,0002,640
1999-11-16275290256256211,0002,560
1999-11-15293297270275164,0002,750
1999-11-12288300288290423,0002,900
1999-11-11310314288288261,0002,880
1999-11-10313324307320225,0003,200
1999-11-09314320308308172,0003,080
1999-11-08319319308319117,0003,190
1999-11-05311323309323168,0003,230
1999-11-04313325313317181,0003,170
1999-11-02307316305312146,0003,120
1999-11-0130831530730874,0003,080
1999-10-29308321307307118,0003,070
1999-10-28310312305307120,0003,070
1999-10-27307308304305123,0003,050
1999-10-26311319306306136,0003,060
1999-10-2531131830831685,0003,160
1999-10-22318318307310133,0003,100
1999-10-21318319307309200,0003,090
1999-10-20325325316319140,0003,190
1999-10-19328328318320145,0003,200
1999-10-18330334322333251,0003,330
1999-10-15325331320327153,0003,270
1999-10-1431132931031570,0003,150
1999-10-13321335306307238,0003,070
1999-10-1233033532532698,0003,260
1999-10-08334334324329539,0003,290
1999-10-07324333320329281,0003,290
1999-10-0632032331232084,0003,200
1999-10-05316319310316104,0003,160
1999-10-0431631630630773,0003,070
1999-10-01306316303306151,0003,060
1999-09-30318318301301155,0003,010
1999-09-29305316300316178,0003,160
1999-09-2831031130530574,0003,050
1999-09-27310311304305108,0003,050
1999-09-24314316301303227,0003,030
1999-09-2232132131031489,0003,140
1999-09-21310326309326153,0003,260
1999-09-20321321306308216,0003,080
1999-09-17308317305317309,0003,170
1999-09-16315315305307331,0003,070
1999-09-14328332321323136,0003,230
1999-09-13326345326337192,0003,370
1999-09-103233393233341,772,0003,340
1999-09-0933533532633353,0003,330
1999-09-0833634032033179,0003,310
1999-09-0733634333133358,0003,330
1999-09-0632133332133180,0003,310
1999-09-03327335320321104,0003,210
1999-09-02328330321322160,0003,220
1999-09-01335347330344151,0003,440
1999-08-31338342320334117,0003,340
1999-08-3034435033934886,0003,480
1999-08-27328344309339135,0003,390
1999-08-26334343321323128,0003,230
1999-08-25354358332339197,0003,390
1999-08-2436436434434474,0003,440
1999-08-23355368350364251,0003,640
1999-08-20345354339354243,0003,540
1999-08-19323345322340157,0003,400
1999-08-18323332318318253,0003,180
1999-08-17317328313323167,0003,230
1999-08-16312332312332131,0003,320
1999-08-13309310306306586,0003,060
1999-08-1232232231131472,0003,140
1999-08-1131432031031995,0003,190
1999-08-10308310302309136,0003,090
1999-08-0931831831031578,0003,150
1999-08-06315316302308287,0003,080
1999-08-05319322310310197,0003,100
1999-08-04333333312320109,0003,200
1999-08-03317335308329139,0003,290
1999-08-02321336320321101,0003,210
1999-07-30331333321322199,0003,220
1999-07-29331340331340132,0003,400
1999-07-28346346331331108,0003,310
1999-07-2734034633634296,0003,420
1999-07-2634034533634077,0003,400
1999-07-23346348337345157,0003,450
1999-07-22356356336336186,0003,360
1999-07-2135136034534682,0003,460
1999-07-19351359351356110,0003,560
1999-07-16344345341341243,0003,410
1999-07-15353353345345267,0003,450
1999-07-14355365353353132,0003,530
1999-07-13353370353355132,0003,550
1999-07-12356369352365162,0003,650
1999-07-09344375344351798,0003,510
1999-07-08352355347347220,0003,470
1999-07-07361366350350191,0003,500
1999-07-06365375355366180,0003,660
1999-07-05365373365365187,0003,650
1999-07-02375377364364237,0003,640
1999-07-01383389380380132,0003,800
1999-06-30386390378383170,0003,830
1999-06-2938538937537898,0003,780
1999-06-2839339438938997,0003,890
1999-06-2539839938339099,0003,900
1999-06-24392398391395155,0003,950
1999-06-23390400388390437,0003,900
1999-06-22388394380389215,0003,890
1999-06-21387390383388144,0003,880
1999-06-18377390370373141,0003,730
1999-06-17376392376387272,0003,870
1999-06-1638138937637671,0003,760
1999-06-15389390362386151,0003,860
1999-06-14385394385388538,0003,880
1999-06-113853903703702,516,0003,700
1999-06-10365390360390305,0003,900
1999-06-09349370349370188,0003,700
1999-06-0835236035235494,0003,540
1999-06-07348357347357177,0003,570
1999-06-0434534733733791,0003,370
1999-06-0334834833334095,0003,400
1999-06-0234835033534479,0003,440
1999-06-01333354333353134,0003,530
1999-05-31332349329348170,0003,480
1999-05-28341345333335172,0003,350
1999-05-27347352345345181,0003,450
1999-05-2634035933334677,0003,460
1999-05-2533634233534286,0003,420
1999-05-2433434233434173,0003,410
1999-05-2134934933734870,0003,480
1999-05-20360360335354186,0003,540
1999-05-19354370345350202,0003,500
1999-05-18351363351354121,0003,540
1999-05-17370370357370105,0003,700
1999-05-14373390371375675,0003,750
1999-05-13377382370371171,0003,710
1999-05-12371380371378353,0003,780
1999-05-11385385355361305,0003,610
1999-05-10380394380380194,0003,800
1999-05-07395395360374308,0003,740
1999-05-06375390370390441,0003,900
1999-04-30363369360368113,0003,680
1999-04-28368368360368292,0003,680
1999-04-27351377346363404,0003,630
1999-04-26363363355355165,0003,550
1999-04-23350363345363266,0003,630
1999-04-22347350341350140,0003,500
1999-04-21343345338344122,0003,440
1999-04-20341348338343212,0003,430
1999-04-19343344335341234,0003,410
1999-04-16335343335343157,0003,430
1999-04-15331340330331129,0003,310
1999-04-14337340330333228,0003,330
1999-04-1333534533534289,0003,420
1999-04-12332342330330126,0003,300
1999-04-093553553353371,358,0003,370
1999-04-08321336320330206,0003,300
1999-04-07320329319320231,0003,200
1999-04-06326330319319130,0003,190
1999-04-05325335324326173,0003,260
1999-04-02330332319329119,0003,290
1999-04-01317334316334162,0003,340
1999-03-31321329317319183,0003,190
1999-03-30330332318318174,0003,180
1999-03-2933733932632979,0003,290
1999-03-26332338330330313,0003,300
1999-03-25334334317317295,0003,170
1999-03-24320326316316286,0003,160
1999-03-23322332318319353,0003,190
1999-03-19335342320342352,0003,420
1999-03-18334335315315302,0003,150
1999-03-17332345332338213,0003,380
1999-03-16318342318342154,0003,420
1999-03-15328344321343166,0003,430
1999-03-123433433123131,288,0003,130
1999-03-11331349322336472,0003,360
1999-03-10326332315332214,0003,320
1999-03-09319329315316109,0003,160
1999-03-08325334319319180,0003,190
1999-03-05311330303330348,0003,300
1999-03-04314314301302109,0003,020
1999-03-0330231230130480,0003,040
1999-03-02318323299300193,0003,000
1999-03-0130531530531584,0003,150
1999-02-2630831230630988,0003,090
1999-02-25311313308313120,0003,130
1999-02-24320322310310170,0003,100
1999-02-2330932330832379,0003,230
1999-02-2231131830731770,0003,170
1999-02-19319319307309135,0003,090
1999-02-1832032031231459,0003,140
1999-02-17330333317317132,0003,170
1999-02-16325335324330109,0003,300
1999-02-1531933031932559,0003,250
1999-02-12312333312315267,0003,150
1999-02-1031332230631794,0003,170
1999-02-09315320305315107,0003,150
1999-02-08324325308320104,0003,200
1999-02-05322322310315134,0003,150
1999-02-04334335316332148,0003,320
1999-02-0332032731532787,0003,270
1999-02-0233533532132593,0003,250
1999-02-0133533633033579,0003,350
1999-01-29335339335336172,0003,360
1999-01-2833033532533380,0003,330
1999-01-27327336327331171,0003,310
1999-01-26329336327328297,0003,280
1999-01-25320328320323196,0003,230
1999-01-22314323314320183,0003,200
1999-01-21308320308319172,0003,190
1999-01-20304320300313201,0003,130
1999-01-19300306294295105,0002,950
1999-01-1829131029129180,0002,910
1999-01-14280297280296171,0002,960
1999-01-1328429227828091,0002,800
1999-01-12280297273288197,0002,880
1999-01-1127328827128376,0002,830
1999-01-08287290271280211,0002,800
1999-01-07297298290290164,0002,900
1999-01-06271290268290166,0002,900
1999-01-05270273265266196,0002,660
1999-01-04282284266267166,0002,670

分割・併合履歴 : [2017-09-27]1株→0.1株