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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 270 | 275 | 265 | 265 | 137,000 | 2,650 |
| 1999-12-29 | 263 | 305 | 259 | 295 | 442,000 | 2,950 |
| 1999-12-28 | 285 | 285 | 265 | 268 | 194,000 | 2,680 |
| 1999-12-27 | 274 | 298 | 272 | 298 | 63,000 | 2,980 |
| 1999-12-24 | 283 | 284 | 275 | 275 | 84,000 | 2,750 |
| 1999-12-22 | 277 | 282 | 276 | 279 | 50,000 | 2,790 |
| 1999-12-21 | 299 | 299 | 273 | 273 | 172,000 | 2,730 |
| 1999-12-20 | 290 | 300 | 271 | 300 | 211,000 | 3,000 |
| 1999-12-17 | 276 | 285 | 270 | 280 | 205,000 | 2,800 |
| 1999-12-16 | 272 | 284 | 272 | 279 | 102,000 | 2,790 |
| 1999-12-15 | 285 | 285 | 271 | 271 | 179,000 | 2,710 |
| 1999-12-14 | 291 | 295 | 284 | 285 | 242,000 | 2,850 |
| 1999-12-13 | 303 | 310 | 293 | 293 | 251,000 | 2,930 |
| 1999-12-10 | 300 | 301 | 295 | 298 | 2,227,000 | 2,980 |
| 1999-12-09 | 320 | 322 | 313 | 313 | 240,000 | 3,130 |
| 1999-12-08 | 322 | 327 | 320 | 320 | 218,000 | 3,200 |
| 1999-12-07 | 320 | 325 | 320 | 323 | 313,000 | 3,230 |
| 1999-12-06 | 319 | 322 | 315 | 320 | 320,000 | 3,200 |
| 1999-12-03 | 318 | 323 | 311 | 311 | 347,000 | 3,110 |
| 1999-12-02 | 317 | 321 | 311 | 315 | 491,000 | 3,150 |
| 1999-12-01 | 285 | 310 | 284 | 307 | 343,000 | 3,070 |
| 1999-11-30 | 279 | 282 | 276 | 278 | 105,000 | 2,780 |
| 1999-11-29 | 260 | 270 | 258 | 269 | 72,000 | 2,690 |
| 1999-11-26 | 264 | 266 | 255 | 261 | 156,000 | 2,610 |
| 1999-11-25 | 253 | 265 | 251 | 264 | 132,000 | 2,640 |
| 1999-11-24 | 265 | 268 | 260 | 268 | 158,000 | 2,680 |
| 1999-11-22 | 266 | 271 | 265 | 265 | 122,000 | 2,650 |
| 1999-11-19 | 283 | 284 | 270 | 271 | 193,000 | 2,710 |
| 1999-11-18 | 284 | 284 | 272 | 281 | 260,000 | 2,810 |
| 1999-11-17 | 266 | 279 | 264 | 264 | 211,000 | 2,640 |
| 1999-11-16 | 275 | 290 | 256 | 256 | 211,000 | 2,560 |
| 1999-11-15 | 293 | 297 | 270 | 275 | 164,000 | 2,750 |
| 1999-11-12 | 288 | 300 | 288 | 290 | 423,000 | 2,900 |
| 1999-11-11 | 310 | 314 | 288 | 288 | 261,000 | 2,880 |
| 1999-11-10 | 313 | 324 | 307 | 320 | 225,000 | 3,200 |
| 1999-11-09 | 314 | 320 | 308 | 308 | 172,000 | 3,080 |
| 1999-11-08 | 319 | 319 | 308 | 319 | 117,000 | 3,190 |
| 1999-11-05 | 311 | 323 | 309 | 323 | 168,000 | 3,230 |
| 1999-11-04 | 313 | 325 | 313 | 317 | 181,000 | 3,170 |
| 1999-11-02 | 307 | 316 | 305 | 312 | 146,000 | 3,120 |
| 1999-11-01 | 308 | 315 | 307 | 308 | 74,000 | 3,080 |
| 1999-10-29 | 308 | 321 | 307 | 307 | 118,000 | 3,070 |
| 1999-10-28 | 310 | 312 | 305 | 307 | 120,000 | 3,070 |
| 1999-10-27 | 307 | 308 | 304 | 305 | 123,000 | 3,050 |
| 1999-10-26 | 311 | 319 | 306 | 306 | 136,000 | 3,060 |
| 1999-10-25 | 311 | 318 | 308 | 316 | 85,000 | 3,160 |
| 1999-10-22 | 318 | 318 | 307 | 310 | 133,000 | 3,100 |
| 1999-10-21 | 318 | 319 | 307 | 309 | 200,000 | 3,090 |
| 1999-10-20 | 325 | 325 | 316 | 319 | 140,000 | 3,190 |
| 1999-10-19 | 328 | 328 | 318 | 320 | 145,000 | 3,200 |
| 1999-10-18 | 330 | 334 | 322 | 333 | 251,000 | 3,330 |
| 1999-10-15 | 325 | 331 | 320 | 327 | 153,000 | 3,270 |
| 1999-10-14 | 311 | 329 | 310 | 315 | 70,000 | 3,150 |
| 1999-10-13 | 321 | 335 | 306 | 307 | 238,000 | 3,070 |
| 1999-10-12 | 330 | 335 | 325 | 326 | 98,000 | 3,260 |
| 1999-10-08 | 334 | 334 | 324 | 329 | 539,000 | 3,290 |
| 1999-10-07 | 324 | 333 | 320 | 329 | 281,000 | 3,290 |
| 1999-10-06 | 320 | 323 | 312 | 320 | 84,000 | 3,200 |
| 1999-10-05 | 316 | 319 | 310 | 316 | 104,000 | 3,160 |
| 1999-10-04 | 316 | 316 | 306 | 307 | 73,000 | 3,070 |
| 1999-10-01 | 306 | 316 | 303 | 306 | 151,000 | 3,060 |
| 1999-09-30 | 318 | 318 | 301 | 301 | 155,000 | 3,010 |
| 1999-09-29 | 305 | 316 | 300 | 316 | 178,000 | 3,160 |
| 1999-09-28 | 310 | 311 | 305 | 305 | 74,000 | 3,050 |
| 1999-09-27 | 310 | 311 | 304 | 305 | 108,000 | 3,050 |
| 1999-09-24 | 314 | 316 | 301 | 303 | 227,000 | 3,030 |
| 1999-09-22 | 321 | 321 | 310 | 314 | 89,000 | 3,140 |
| 1999-09-21 | 310 | 326 | 309 | 326 | 153,000 | 3,260 |
| 1999-09-20 | 321 | 321 | 306 | 308 | 216,000 | 3,080 |
| 1999-09-17 | 308 | 317 | 305 | 317 | 309,000 | 3,170 |
| 1999-09-16 | 315 | 315 | 305 | 307 | 331,000 | 3,070 |
| 1999-09-14 | 328 | 332 | 321 | 323 | 136,000 | 3,230 |
| 1999-09-13 | 326 | 345 | 326 | 337 | 192,000 | 3,370 |
| 1999-09-10 | 323 | 339 | 323 | 334 | 1,772,000 | 3,340 |
| 1999-09-09 | 335 | 335 | 326 | 333 | 53,000 | 3,330 |
| 1999-09-08 | 336 | 340 | 320 | 331 | 79,000 | 3,310 |
| 1999-09-07 | 336 | 343 | 331 | 333 | 58,000 | 3,330 |
| 1999-09-06 | 321 | 333 | 321 | 331 | 80,000 | 3,310 |
| 1999-09-03 | 327 | 335 | 320 | 321 | 104,000 | 3,210 |
| 1999-09-02 | 328 | 330 | 321 | 322 | 160,000 | 3,220 |
| 1999-09-01 | 335 | 347 | 330 | 344 | 151,000 | 3,440 |
| 1999-08-31 | 338 | 342 | 320 | 334 | 117,000 | 3,340 |
| 1999-08-30 | 344 | 350 | 339 | 348 | 86,000 | 3,480 |
| 1999-08-27 | 328 | 344 | 309 | 339 | 135,000 | 3,390 |
| 1999-08-26 | 334 | 343 | 321 | 323 | 128,000 | 3,230 |
| 1999-08-25 | 354 | 358 | 332 | 339 | 197,000 | 3,390 |
| 1999-08-24 | 364 | 364 | 344 | 344 | 74,000 | 3,440 |
| 1999-08-23 | 355 | 368 | 350 | 364 | 251,000 | 3,640 |
| 1999-08-20 | 345 | 354 | 339 | 354 | 243,000 | 3,540 |
| 1999-08-19 | 323 | 345 | 322 | 340 | 157,000 | 3,400 |
| 1999-08-18 | 323 | 332 | 318 | 318 | 253,000 | 3,180 |
| 1999-08-17 | 317 | 328 | 313 | 323 | 167,000 | 3,230 |
| 1999-08-16 | 312 | 332 | 312 | 332 | 131,000 | 3,320 |
| 1999-08-13 | 309 | 310 | 306 | 306 | 586,000 | 3,060 |
| 1999-08-12 | 322 | 322 | 311 | 314 | 72,000 | 3,140 |
| 1999-08-11 | 314 | 320 | 310 | 319 | 95,000 | 3,190 |
| 1999-08-10 | 308 | 310 | 302 | 309 | 136,000 | 3,090 |
| 1999-08-09 | 318 | 318 | 310 | 315 | 78,000 | 3,150 |
| 1999-08-06 | 315 | 316 | 302 | 308 | 287,000 | 3,080 |
| 1999-08-05 | 319 | 322 | 310 | 310 | 197,000 | 3,100 |
| 1999-08-04 | 333 | 333 | 312 | 320 | 109,000 | 3,200 |
| 1999-08-03 | 317 | 335 | 308 | 329 | 139,000 | 3,290 |
| 1999-08-02 | 321 | 336 | 320 | 321 | 101,000 | 3,210 |
| 1999-07-30 | 331 | 333 | 321 | 322 | 199,000 | 3,220 |
| 1999-07-29 | 331 | 340 | 331 | 340 | 132,000 | 3,400 |
| 1999-07-28 | 346 | 346 | 331 | 331 | 108,000 | 3,310 |
| 1999-07-27 | 340 | 346 | 336 | 342 | 96,000 | 3,420 |
| 1999-07-26 | 340 | 345 | 336 | 340 | 77,000 | 3,400 |
| 1999-07-23 | 346 | 348 | 337 | 345 | 157,000 | 3,450 |
| 1999-07-22 | 356 | 356 | 336 | 336 | 186,000 | 3,360 |
| 1999-07-21 | 351 | 360 | 345 | 346 | 82,000 | 3,460 |
| 1999-07-19 | 351 | 359 | 351 | 356 | 110,000 | 3,560 |
| 1999-07-16 | 344 | 345 | 341 | 341 | 243,000 | 3,410 |
| 1999-07-15 | 353 | 353 | 345 | 345 | 267,000 | 3,450 |
| 1999-07-14 | 355 | 365 | 353 | 353 | 132,000 | 3,530 |
| 1999-07-13 | 353 | 370 | 353 | 355 | 132,000 | 3,550 |
| 1999-07-12 | 356 | 369 | 352 | 365 | 162,000 | 3,650 |
| 1999-07-09 | 344 | 375 | 344 | 351 | 798,000 | 3,510 |
| 1999-07-08 | 352 | 355 | 347 | 347 | 220,000 | 3,470 |
| 1999-07-07 | 361 | 366 | 350 | 350 | 191,000 | 3,500 |
| 1999-07-06 | 365 | 375 | 355 | 366 | 180,000 | 3,660 |
| 1999-07-05 | 365 | 373 | 365 | 365 | 187,000 | 3,650 |
| 1999-07-02 | 375 | 377 | 364 | 364 | 237,000 | 3,640 |
| 1999-07-01 | 383 | 389 | 380 | 380 | 132,000 | 3,800 |
| 1999-06-30 | 386 | 390 | 378 | 383 | 170,000 | 3,830 |
| 1999-06-29 | 385 | 389 | 375 | 378 | 98,000 | 3,780 |
| 1999-06-28 | 393 | 394 | 389 | 389 | 97,000 | 3,890 |
| 1999-06-25 | 398 | 399 | 383 | 390 | 99,000 | 3,900 |
| 1999-06-24 | 392 | 398 | 391 | 395 | 155,000 | 3,950 |
| 1999-06-23 | 390 | 400 | 388 | 390 | 437,000 | 3,900 |
| 1999-06-22 | 388 | 394 | 380 | 389 | 215,000 | 3,890 |
| 1999-06-21 | 387 | 390 | 383 | 388 | 144,000 | 3,880 |
| 1999-06-18 | 377 | 390 | 370 | 373 | 141,000 | 3,730 |
| 1999-06-17 | 376 | 392 | 376 | 387 | 272,000 | 3,870 |
| 1999-06-16 | 381 | 389 | 376 | 376 | 71,000 | 3,760 |
| 1999-06-15 | 389 | 390 | 362 | 386 | 151,000 | 3,860 |
| 1999-06-14 | 385 | 394 | 385 | 388 | 538,000 | 3,880 |
| 1999-06-11 | 385 | 390 | 370 | 370 | 2,516,000 | 3,700 |
| 1999-06-10 | 365 | 390 | 360 | 390 | 305,000 | 3,900 |
| 1999-06-09 | 349 | 370 | 349 | 370 | 188,000 | 3,700 |
| 1999-06-08 | 352 | 360 | 352 | 354 | 94,000 | 3,540 |
| 1999-06-07 | 348 | 357 | 347 | 357 | 177,000 | 3,570 |
| 1999-06-04 | 345 | 347 | 337 | 337 | 91,000 | 3,370 |
| 1999-06-03 | 348 | 348 | 333 | 340 | 95,000 | 3,400 |
| 1999-06-02 | 348 | 350 | 335 | 344 | 79,000 | 3,440 |
| 1999-06-01 | 333 | 354 | 333 | 353 | 134,000 | 3,530 |
| 1999-05-31 | 332 | 349 | 329 | 348 | 170,000 | 3,480 |
| 1999-05-28 | 341 | 345 | 333 | 335 | 172,000 | 3,350 |
| 1999-05-27 | 347 | 352 | 345 | 345 | 181,000 | 3,450 |
| 1999-05-26 | 340 | 359 | 333 | 346 | 77,000 | 3,460 |
| 1999-05-25 | 336 | 342 | 335 | 342 | 86,000 | 3,420 |
| 1999-05-24 | 334 | 342 | 334 | 341 | 73,000 | 3,410 |
| 1999-05-21 | 349 | 349 | 337 | 348 | 70,000 | 3,480 |
| 1999-05-20 | 360 | 360 | 335 | 354 | 186,000 | 3,540 |
| 1999-05-19 | 354 | 370 | 345 | 350 | 202,000 | 3,500 |
| 1999-05-18 | 351 | 363 | 351 | 354 | 121,000 | 3,540 |
| 1999-05-17 | 370 | 370 | 357 | 370 | 105,000 | 3,700 |
| 1999-05-14 | 373 | 390 | 371 | 375 | 675,000 | 3,750 |
| 1999-05-13 | 377 | 382 | 370 | 371 | 171,000 | 3,710 |
| 1999-05-12 | 371 | 380 | 371 | 378 | 353,000 | 3,780 |
| 1999-05-11 | 385 | 385 | 355 | 361 | 305,000 | 3,610 |
| 1999-05-10 | 380 | 394 | 380 | 380 | 194,000 | 3,800 |
| 1999-05-07 | 395 | 395 | 360 | 374 | 308,000 | 3,740 |
| 1999-05-06 | 375 | 390 | 370 | 390 | 441,000 | 3,900 |
| 1999-04-30 | 363 | 369 | 360 | 368 | 113,000 | 3,680 |
| 1999-04-28 | 368 | 368 | 360 | 368 | 292,000 | 3,680 |
| 1999-04-27 | 351 | 377 | 346 | 363 | 404,000 | 3,630 |
| 1999-04-26 | 363 | 363 | 355 | 355 | 165,000 | 3,550 |
| 1999-04-23 | 350 | 363 | 345 | 363 | 266,000 | 3,630 |
| 1999-04-22 | 347 | 350 | 341 | 350 | 140,000 | 3,500 |
| 1999-04-21 | 343 | 345 | 338 | 344 | 122,000 | 3,440 |
| 1999-04-20 | 341 | 348 | 338 | 343 | 212,000 | 3,430 |
| 1999-04-19 | 343 | 344 | 335 | 341 | 234,000 | 3,410 |
| 1999-04-16 | 335 | 343 | 335 | 343 | 157,000 | 3,430 |
| 1999-04-15 | 331 | 340 | 330 | 331 | 129,000 | 3,310 |
| 1999-04-14 | 337 | 340 | 330 | 333 | 228,000 | 3,330 |
| 1999-04-13 | 335 | 345 | 335 | 342 | 89,000 | 3,420 |
| 1999-04-12 | 332 | 342 | 330 | 330 | 126,000 | 3,300 |
| 1999-04-09 | 355 | 355 | 335 | 337 | 1,358,000 | 3,370 |
| 1999-04-08 | 321 | 336 | 320 | 330 | 206,000 | 3,300 |
| 1999-04-07 | 320 | 329 | 319 | 320 | 231,000 | 3,200 |
| 1999-04-06 | 326 | 330 | 319 | 319 | 130,000 | 3,190 |
| 1999-04-05 | 325 | 335 | 324 | 326 | 173,000 | 3,260 |
| 1999-04-02 | 330 | 332 | 319 | 329 | 119,000 | 3,290 |
| 1999-04-01 | 317 | 334 | 316 | 334 | 162,000 | 3,340 |
| 1999-03-31 | 321 | 329 | 317 | 319 | 183,000 | 3,190 |
| 1999-03-30 | 330 | 332 | 318 | 318 | 174,000 | 3,180 |
| 1999-03-29 | 337 | 339 | 326 | 329 | 79,000 | 3,290 |
| 1999-03-26 | 332 | 338 | 330 | 330 | 313,000 | 3,300 |
| 1999-03-25 | 334 | 334 | 317 | 317 | 295,000 | 3,170 |
| 1999-03-24 | 320 | 326 | 316 | 316 | 286,000 | 3,160 |
| 1999-03-23 | 322 | 332 | 318 | 319 | 353,000 | 3,190 |
| 1999-03-19 | 335 | 342 | 320 | 342 | 352,000 | 3,420 |
| 1999-03-18 | 334 | 335 | 315 | 315 | 302,000 | 3,150 |
| 1999-03-17 | 332 | 345 | 332 | 338 | 213,000 | 3,380 |
| 1999-03-16 | 318 | 342 | 318 | 342 | 154,000 | 3,420 |
| 1999-03-15 | 328 | 344 | 321 | 343 | 166,000 | 3,430 |
| 1999-03-12 | 343 | 343 | 312 | 313 | 1,288,000 | 3,130 |
| 1999-03-11 | 331 | 349 | 322 | 336 | 472,000 | 3,360 |
| 1999-03-10 | 326 | 332 | 315 | 332 | 214,000 | 3,320 |
| 1999-03-09 | 319 | 329 | 315 | 316 | 109,000 | 3,160 |
| 1999-03-08 | 325 | 334 | 319 | 319 | 180,000 | 3,190 |
| 1999-03-05 | 311 | 330 | 303 | 330 | 348,000 | 3,300 |
| 1999-03-04 | 314 | 314 | 301 | 302 | 109,000 | 3,020 |
| 1999-03-03 | 302 | 312 | 301 | 304 | 80,000 | 3,040 |
| 1999-03-02 | 318 | 323 | 299 | 300 | 193,000 | 3,000 |
| 1999-03-01 | 305 | 315 | 305 | 315 | 84,000 | 3,150 |
| 1999-02-26 | 308 | 312 | 306 | 309 | 88,000 | 3,090 |
| 1999-02-25 | 311 | 313 | 308 | 313 | 120,000 | 3,130 |
| 1999-02-24 | 320 | 322 | 310 | 310 | 170,000 | 3,100 |
| 1999-02-23 | 309 | 323 | 308 | 323 | 79,000 | 3,230 |
| 1999-02-22 | 311 | 318 | 307 | 317 | 70,000 | 3,170 |
| 1999-02-19 | 319 | 319 | 307 | 309 | 135,000 | 3,090 |
| 1999-02-18 | 320 | 320 | 312 | 314 | 59,000 | 3,140 |
| 1999-02-17 | 330 | 333 | 317 | 317 | 132,000 | 3,170 |
| 1999-02-16 | 325 | 335 | 324 | 330 | 109,000 | 3,300 |
| 1999-02-15 | 319 | 330 | 319 | 325 | 59,000 | 3,250 |
| 1999-02-12 | 312 | 333 | 312 | 315 | 267,000 | 3,150 |
| 1999-02-10 | 313 | 322 | 306 | 317 | 94,000 | 3,170 |
| 1999-02-09 | 315 | 320 | 305 | 315 | 107,000 | 3,150 |
| 1999-02-08 | 324 | 325 | 308 | 320 | 104,000 | 3,200 |
| 1999-02-05 | 322 | 322 | 310 | 315 | 134,000 | 3,150 |
| 1999-02-04 | 334 | 335 | 316 | 332 | 148,000 | 3,320 |
| 1999-02-03 | 320 | 327 | 315 | 327 | 87,000 | 3,270 |
| 1999-02-02 | 335 | 335 | 321 | 325 | 93,000 | 3,250 |
| 1999-02-01 | 335 | 336 | 330 | 335 | 79,000 | 3,350 |
| 1999-01-29 | 335 | 339 | 335 | 336 | 172,000 | 3,360 |
| 1999-01-28 | 330 | 335 | 325 | 333 | 80,000 | 3,330 |
| 1999-01-27 | 327 | 336 | 327 | 331 | 171,000 | 3,310 |
| 1999-01-26 | 329 | 336 | 327 | 328 | 297,000 | 3,280 |
| 1999-01-25 | 320 | 328 | 320 | 323 | 196,000 | 3,230 |
| 1999-01-22 | 314 | 323 | 314 | 320 | 183,000 | 3,200 |
| 1999-01-21 | 308 | 320 | 308 | 319 | 172,000 | 3,190 |
| 1999-01-20 | 304 | 320 | 300 | 313 | 201,000 | 3,130 |
| 1999-01-19 | 300 | 306 | 294 | 295 | 105,000 | 2,950 |
| 1999-01-18 | 291 | 310 | 291 | 291 | 80,000 | 2,910 |
| 1999-01-14 | 280 | 297 | 280 | 296 | 171,000 | 2,960 |
| 1999-01-13 | 284 | 292 | 278 | 280 | 91,000 | 2,800 |
| 1999-01-12 | 280 | 297 | 273 | 288 | 197,000 | 2,880 |
| 1999-01-11 | 273 | 288 | 271 | 283 | 76,000 | 2,830 |
| 1999-01-08 | 287 | 290 | 271 | 280 | 211,000 | 2,800 |
| 1999-01-07 | 297 | 298 | 290 | 290 | 164,000 | 2,900 |
| 1999-01-06 | 271 | 290 | 268 | 290 | 166,000 | 2,900 |
| 1999-01-05 | 270 | 273 | 265 | 266 | 196,000 | 2,660 |
| 1999-01-04 | 282 | 284 | 266 | 267 | 166,000 | 2,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
