4092 日本化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 375 | 375 | 361 | 365 | 128,000 | 3,650 |
| 2000-12-28 | 384 | 385 | 375 | 380 | 135,000 | 3,800 |
| 2000-12-27 | 383 | 388 | 380 | 386 | 78,000 | 3,860 |
| 2000-12-26 | 386 | 398 | 375 | 392 | 133,000 | 3,920 |
| 2000-12-25 | 385 | 401 | 385 | 388 | 118,000 | 3,880 |
| 2000-12-22 | 360 | 390 | 360 | 380 | 391,000 | 3,800 |
| 2000-12-21 | 372 | 375 | 365 | 365 | 278,000 | 3,650 |
| 2000-12-20 | 386 | 399 | 385 | 392 | 419,000 | 3,920 |
| 2000-12-19 | 423 | 425 | 400 | 402 | 347,000 | 4,020 |
| 2000-12-18 | 424 | 425 | 421 | 421 | 202,000 | 4,210 |
| 2000-12-15 | 440 | 442 | 433 | 434 | 259,000 | 4,340 |
| 2000-12-14 | 454 | 454 | 441 | 450 | 334,000 | 4,500 |
| 2000-12-13 | 442 | 453 | 440 | 451 | 489,000 | 4,510 |
| 2000-12-12 | 440 | 453 | 440 | 446 | 297,000 | 4,460 |
| 2000-12-11 | 430 | 444 | 427 | 443 | 228,000 | 4,430 |
| 2000-12-08 | 423 | 438 | 415 | 430 | 199,000 | 4,300 |
| 2000-12-07 | 440 | 440 | 435 | 438 | 172,000 | 4,380 |
| 2000-12-06 | 450 | 455 | 445 | 450 | 725,000 | 4,500 |
| 2000-12-05 | 443 | 453 | 438 | 438 | 208,000 | 4,380 |
| 2000-12-04 | 448 | 456 | 435 | 441 | 444,000 | 4,410 |
| 2000-12-01 | 440 | 450 | 431 | 448 | 394,000 | 4,480 |
| 2000-11-30 | 420 | 450 | 415 | 450 | 788,000 | 4,500 |
| 2000-11-29 | 408 | 415 | 407 | 410 | 254,000 | 4,100 |
| 2000-11-28 | 416 | 425 | 416 | 418 | 316,000 | 4,180 |
| 2000-11-27 | 418 | 433 | 413 | 420 | 443,000 | 4,200 |
| 2000-11-24 | 418 | 418 | 408 | 408 | 129,000 | 4,080 |
| 2000-11-22 | 407 | 428 | 407 | 418 | 465,000 | 4,180 |
| 2000-11-21 | 401 | 415 | 395 | 415 | 400,000 | 4,150 |
| 2000-11-20 | 425 | 425 | 410 | 411 | 250,000 | 4,110 |
| 2000-11-17 | 433 | 438 | 415 | 425 | 793,000 | 4,250 |
| 2000-11-16 | 420 | 434 | 415 | 434 | 1,271,000 | 4,340 |
| 2000-11-15 | 410 | 425 | 407 | 415 | 827,000 | 4,150 |
| 2000-11-14 | 381 | 394 | 381 | 392 | 276,000 | 3,920 |
| 2000-11-13 | 377 | 384 | 368 | 384 | 351,000 | 3,840 |
| 2000-11-10 | 394 | 399 | 391 | 392 | 277,000 | 3,920 |
| 2000-11-09 | 401 | 404 | 390 | 400 | 442,000 | 4,000 |
| 2000-11-08 | 395 | 419 | 395 | 410 | 1,141,000 | 4,100 |
| 2000-11-07 | 370 | 385 | 365 | 385 | 342,000 | 3,850 |
| 2000-11-06 | 350 | 378 | 350 | 375 | 335,000 | 3,750 |
| 2000-11-02 | 341 | 350 | 341 | 347 | 133,000 | 3,470 |
| 2000-11-01 | 343 | 356 | 343 | 349 | 117,000 | 3,490 |
| 2000-10-31 | 348 | 350 | 336 | 338 | 204,000 | 3,380 |
| 2000-10-30 | 356 | 360 | 345 | 351 | 247,000 | 3,510 |
| 2000-10-27 | 360 | 364 | 343 | 351 | 715,000 | 3,510 |
| 2000-10-26 | 343 | 366 | 336 | 365 | 1,185,000 | 3,650 |
| 2000-10-25 | 382 | 383 | 331 | 338 | 1,646,000 | 3,380 |
| 2000-10-24 | 345 | 345 | 330 | 337 | 459,000 | 3,370 |
| 2000-10-23 | 320 | 350 | 320 | 350 | 459,000 | 3,500 |
| 2000-10-20 | 320 | 323 | 320 | 320 | 221,000 | 3,200 |
| 2000-10-19 | 311 | 315 | 309 | 310 | 235,000 | 3,100 |
| 2000-10-18 | 316 | 321 | 316 | 317 | 270,000 | 3,170 |
| 2000-10-17 | 317 | 323 | 317 | 320 | 150,000 | 3,200 |
| 2000-10-16 | 312 | 322 | 312 | 316 | 464,000 | 3,160 |
| 2000-10-13 | 305 | 309 | 303 | 307 | 228,000 | 3,070 |
| 2000-10-12 | 303 | 311 | 303 | 308 | 146,000 | 3,080 |
| 2000-10-11 | 316 | 317 | 307 | 313 | 108,000 | 3,130 |
| 2000-10-10 | 316 | 319 | 316 | 316 | 143,000 | 3,160 |
| 2000-10-06 | 318 | 323 | 315 | 317 | 182,000 | 3,170 |
| 2000-10-05 | 321 | 325 | 318 | 323 | 242,000 | 3,230 |
| 2000-10-04 | 328 | 332 | 326 | 326 | 113,000 | 3,260 |
| 2000-10-03 | 333 | 347 | 333 | 333 | 100,000 | 3,330 |
| 2000-10-02 | 330 | 334 | 323 | 332 | 91,000 | 3,320 |
| 2000-09-29 | 336 | 340 | 334 | 335 | 105,000 | 3,350 |
| 2000-09-28 | 329 | 336 | 327 | 329 | 180,000 | 3,290 |
| 2000-09-27 | 322 | 329 | 321 | 327 | 263,000 | 3,270 |
| 2000-09-26 | 345 | 345 | 332 | 332 | 127,000 | 3,320 |
| 2000-09-25 | 350 | 353 | 340 | 340 | 155,000 | 3,400 |
| 2000-09-22 | 347 | 349 | 339 | 340 | 107,000 | 3,400 |
| 2000-09-21 | 357 | 365 | 350 | 361 | 106,000 | 3,610 |
| 2000-09-20 | 360 | 365 | 357 | 365 | 126,000 | 3,650 |
| 2000-09-19 | 340 | 347 | 339 | 347 | 226,000 | 3,470 |
| 2000-09-18 | 353 | 354 | 347 | 347 | 108,000 | 3,470 |
| 2000-09-14 | 363 | 365 | 353 | 354 | 271,000 | 3,540 |
| 2000-09-13 | 365 | 375 | 365 | 365 | 241,000 | 3,650 |
| 2000-09-12 | 349 | 363 | 345 | 363 | 175,000 | 3,630 |
| 2000-09-11 | 360 | 367 | 352 | 359 | 162,000 | 3,590 |
| 2000-09-08 | 360 | 361 | 355 | 356 | 192,000 | 3,560 |
| 2000-09-07 | 360 | 364 | 357 | 360 | 84,000 | 3,600 |
| 2000-09-06 | 356 | 362 | 356 | 360 | 57,000 | 3,600 |
| 2000-09-05 | 364 | 365 | 356 | 360 | 101,000 | 3,600 |
| 2000-09-04 | 364 | 367 | 362 | 365 | 104,000 | 3,650 |
| 2000-09-01 | 359 | 370 | 359 | 368 | 112,000 | 3,680 |
| 2000-08-31 | 365 | 371 | 358 | 361 | 141,000 | 3,610 |
| 2000-08-30 | 370 | 373 | 367 | 370 | 204,000 | 3,700 |
| 2000-08-29 | 374 | 380 | 372 | 375 | 243,000 | 3,750 |
| 2000-08-28 | 374 | 374 | 371 | 373 | 138,000 | 3,730 |
| 2000-08-25 | 385 | 385 | 373 | 373 | 183,000 | 3,730 |
| 2000-08-24 | 377 | 385 | 371 | 385 | 332,000 | 3,850 |
| 2000-08-23 | 378 | 378 | 370 | 370 | 113,000 | 3,700 |
| 2000-08-22 | 374 | 383 | 368 | 368 | 217,000 | 3,680 |
| 2000-08-21 | 382 | 382 | 370 | 379 | 144,000 | 3,790 |
| 2000-08-18 | 380 | 385 | 376 | 380 | 117,000 | 3,800 |
| 2000-08-17 | 383 | 385 | 376 | 385 | 197,000 | 3,850 |
| 2000-08-16 | 384 | 384 | 375 | 380 | 107,000 | 3,800 |
| 2000-08-15 | 393 | 393 | 370 | 385 | 180,000 | 3,850 |
| 2000-08-14 | 390 | 394 | 385 | 394 | 262,000 | 3,940 |
| 2000-08-11 | 371 | 385 | 370 | 385 | 160,000 | 3,850 |
| 2000-08-10 | 370 | 375 | 368 | 375 | 190,000 | 3,750 |
| 2000-08-09 | 360 | 378 | 360 | 378 | 76,000 | 3,780 |
| 2000-08-08 | 375 | 375 | 360 | 360 | 130,000 | 3,600 |
| 2000-08-07 | 373 | 380 | 365 | 372 | 115,000 | 3,720 |
| 2000-08-04 | 376 | 385 | 364 | 370 | 181,000 | 3,700 |
| 2000-08-03 | 392 | 397 | 360 | 364 | 349,000 | 3,640 |
| 2000-08-02 | 380 | 394 | 376 | 392 | 261,000 | 3,920 |
| 2000-08-01 | 360 | 370 | 355 | 367 | 374,000 | 3,670 |
| 2000-07-31 | 333 | 350 | 333 | 350 | 614,000 | 3,500 |
| 2000-07-28 | 386 | 386 | 368 | 368 | 501,000 | 3,680 |
| 2000-07-27 | 403 | 403 | 386 | 387 | 334,000 | 3,870 |
| 2000-07-26 | 414 | 415 | 408 | 408 | 170,000 | 4,080 |
| 2000-07-25 | 403 | 410 | 398 | 408 | 247,000 | 4,080 |
| 2000-07-24 | 430 | 430 | 400 | 408 | 462,000 | 4,080 |
| 2000-07-21 | 440 | 440 | 425 | 440 | 232,000 | 4,400 |
| 2000-07-19 | 415 | 433 | 415 | 433 | 651,000 | 4,330 |
| 2000-07-18 | 468 | 474 | 445 | 450 | 286,000 | 4,500 |
| 2000-07-17 | 469 | 479 | 465 | 467 | 223,000 | 4,670 |
| 2000-07-14 | 458 | 475 | 457 | 465 | 318,000 | 4,650 |
| 2000-07-13 | 476 | 480 | 460 | 463 | 330,000 | 4,630 |
| 2000-07-12 | 495 | 498 | 478 | 480 | 399,000 | 4,800 |
| 2000-07-11 | 510 | 514 | 495 | 500 | 405,000 | 5,000 |
| 2000-07-10 | 514 | 515 | 505 | 510 | 754,000 | 5,100 |
| 2000-07-07 | 487 | 505 | 485 | 499 | 903,000 | 4,990 |
| 2000-07-06 | 465 | 480 | 456 | 480 | 573,000 | 4,800 |
| 2000-07-05 | 490 | 498 | 474 | 475 | 475,000 | 4,750 |
| 2000-07-04 | 505 | 510 | 484 | 495 | 907,000 | 4,950 |
| 2000-07-03 | 505 | 520 | 500 | 501 | 834,000 | 5,010 |
| 2000-06-30 | 502 | 509 | 495 | 498 | 574,000 | 4,980 |
| 2000-06-29 | 475 | 515 | 475 | 502 | 1,621,000 | 5,020 |
| 2000-06-28 | 490 | 490 | 480 | 480 | 553,000 | 4,800 |
| 2000-06-27 | 504 | 509 | 488 | 493 | 1,304,000 | 4,930 |
| 2000-06-26 | 450 | 497 | 448 | 494 | 2,614,000 | 4,940 |
| 2000-06-23 | 430 | 446 | 421 | 440 | 826,000 | 4,400 |
| 2000-06-22 | 458 | 458 | 424 | 430 | 1,118,000 | 4,300 |
| 2000-06-21 | 460 | 469 | 451 | 453 | 1,691,000 | 4,530 |
| 2000-06-20 | 418 | 459 | 415 | 450 | 4,488,000 | 4,500 |
| 2000-06-19 | 415 | 424 | 409 | 413 | 2,059,000 | 4,130 |
| 2000-06-16 | 390 | 415 | 386 | 406 | 3,956,000 | 4,060 |
| 2000-06-15 | 369 | 404 | 364 | 389 | 4,646,000 | 3,890 |
| 2000-06-14 | 365 | 370 | 346 | 355 | 761,000 | 3,550 |
| 2000-06-13 | 354 | 366 | 353 | 365 | 1,204,000 | 3,650 |
| 2000-06-12 | 348 | 354 | 346 | 348 | 595,000 | 3,480 |
| 2000-06-09 | 345 | 348 | 341 | 348 | 513,000 | 3,480 |
| 2000-06-08 | 345 | 347 | 334 | 343 | 344,000 | 3,430 |
| 2000-06-07 | 356 | 356 | 340 | 343 | 841,000 | 3,430 |
| 2000-06-06 | 347 | 357 | 346 | 354 | 1,808,000 | 3,540 |
| 2000-06-05 | 335 | 350 | 335 | 347 | 1,499,000 | 3,470 |
| 2000-06-02 | 329 | 336 | 327 | 330 | 504,000 | 3,300 |
| 2000-06-01 | 321 | 329 | 318 | 329 | 391,000 | 3,290 |
| 2000-05-31 | 337 | 342 | 330 | 331 | 836,000 | 3,310 |
| 2000-05-30 | 329 | 337 | 321 | 337 | 1,238,000 | 3,370 |
| 2000-05-29 | 325 | 329 | 320 | 329 | 472,000 | 3,290 |
| 2000-05-26 | 325 | 325 | 310 | 320 | 633,000 | 3,200 |
| 2000-05-25 | 304 | 330 | 303 | 330 | 778,000 | 3,300 |
| 2000-05-24 | 300 | 303 | 292 | 299 | 681,000 | 2,990 |
| 2000-05-23 | 306 | 310 | 304 | 307 | 954,000 | 3,070 |
| 2000-05-22 | 329 | 329 | 315 | 326 | 1,030,000 | 3,260 |
| 2000-05-19 | 328 | 340 | 321 | 330 | 3,158,000 | 3,300 |
| 2000-05-18 | 303 | 330 | 300 | 328 | 5,739,000 | 3,280 |
| 2000-05-17 | 302 | 310 | 298 | 300 | 3,096,000 | 3,000 |
| 2000-05-16 | 287 | 297 | 281 | 292 | 2,256,000 | 2,920 |
| 2000-05-15 | 274 | 284 | 271 | 284 | 965,000 | 2,840 |
| 2000-05-12 | 270 | 273 | 267 | 270 | 335,000 | 2,700 |
| 2000-05-11 | 270 | 271 | 263 | 265 | 497,000 | 2,650 |
| 2000-05-10 | 275 | 276 | 270 | 275 | 744,000 | 2,750 |
| 2000-05-09 | 271 | 283 | 270 | 273 | 1,062,000 | 2,730 |
| 2000-05-08 | 265 | 266 | 264 | 266 | 392,000 | 2,660 |
| 2000-05-02 | 268 | 269 | 261 | 266 | 515,000 | 2,660 |
| 2000-05-01 | 266 | 269 | 262 | 266 | 770,000 | 2,660 |
| 2000-04-28 | 280 | 280 | 260 | 272 | 1,942,000 | 2,720 |
| 2000-04-27 | 259 | 289 | 256 | 280 | 6,008,000 | 2,800 |
| 2000-04-26 | 244 | 256 | 238 | 253 | 2,262,000 | 2,530 |
| 2000-04-25 | 230 | 240 | 228 | 240 | 1,635,000 | 2,400 |
| 2000-04-24 | 225 | 233 | 223 | 226 | 2,274,000 | 2,260 |
| 2000-04-21 | 229 | 239 | 215 | 215 | 7,593,000 | 2,150 |
| 2000-04-20 | 238 | 238 | 225 | 225 | 2,694,000 | 2,250 |
| 2000-04-19 | 226 | 243 | 225 | 238 | 2,942,000 | 2,380 |
| 2000-04-18 | 260 | 271 | 216 | 216 | 2,832,000 | 2,160 |
| 2000-04-17 | 240 | 255 | 240 | 255 | 2,133,000 | 2,550 |
| 2000-04-14 | 317 | 320 | 315 | 320 | 767,000 | 3,200 |
| 2000-04-13 | 315 | 320 | 313 | 318 | 372,000 | 3,180 |
| 2000-04-12 | 308 | 317 | 306 | 317 | 266,000 | 3,170 |
| 2000-04-11 | 313 | 314 | 308 | 310 | 106,000 | 3,100 |
| 2000-04-10 | 314 | 314 | 305 | 314 | 125,000 | 3,140 |
| 2000-04-07 | 316 | 316 | 299 | 299 | 199,000 | 2,990 |
| 2000-04-06 | 310 | 318 | 305 | 310 | 270,000 | 3,100 |
| 2000-04-05 | 300 | 306 | 297 | 306 | 186,000 | 3,060 |
| 2000-04-04 | 307 | 308 | 301 | 305 | 138,000 | 3,050 |
| 2000-04-03 | 291 | 310 | 291 | 307 | 176,000 | 3,070 |
| 2000-03-31 | 295 | 309 | 280 | 286 | 180,000 | 2,860 |
| 2000-03-30 | 304 | 306 | 293 | 297 | 199,000 | 2,970 |
| 2000-03-29 | 312 | 315 | 301 | 306 | 194,000 | 3,060 |
| 2000-03-28 | 311 | 320 | 300 | 320 | 180,000 | 3,200 |
| 2000-03-27 | 305 | 319 | 305 | 311 | 545,000 | 3,110 |
| 2000-03-24 | 296 | 316 | 285 | 302 | 462,000 | 3,020 |
| 2000-03-23 | 300 | 305 | 295 | 295 | 171,000 | 2,950 |
| 2000-03-22 | 290 | 300 | 290 | 300 | 279,000 | 3,000 |
| 2000-03-21 | 291 | 291 | 279 | 289 | 204,000 | 2,890 |
| 2000-03-17 | 287 | 287 | 280 | 281 | 211,000 | 2,810 |
| 2000-03-16 | 290 | 290 | 280 | 282 | 267,000 | 2,820 |
| 2000-03-15 | 287 | 295 | 281 | 291 | 162,000 | 2,910 |
| 2000-03-14 | 310 | 319 | 297 | 297 | 300,000 | 2,970 |
| 2000-03-13 | 310 | 325 | 305 | 315 | 774,000 | 3,150 |
| 2000-03-10 | 298 | 303 | 290 | 296 | 2,095,000 | 2,960 |
| 2000-03-09 | 280 | 295 | 261 | 285 | 564,000 | 2,850 |
| 2000-03-08 | 280 | 289 | 277 | 283 | 166,000 | 2,830 |
| 2000-03-07 | 300 | 300 | 267 | 280 | 799,000 | 2,800 |
| 2000-03-06 | 294 | 299 | 284 | 298 | 581,000 | 2,980 |
| 2000-03-03 | 262 | 285 | 262 | 285 | 490,000 | 2,850 |
| 2000-03-02 | 255 | 265 | 254 | 257 | 239,000 | 2,570 |
| 2000-03-01 | 253 | 267 | 253 | 263 | 134,000 | 2,630 |
| 2000-02-29 | 253 | 258 | 251 | 258 | 131,000 | 2,580 |
| 2000-02-28 | 251 | 256 | 250 | 253 | 194,000 | 2,530 |
| 2000-02-25 | 256 | 259 | 250 | 259 | 345,000 | 2,590 |
| 2000-02-24 | 260 | 265 | 255 | 255 | 289,000 | 2,550 |
| 2000-02-23 | 272 | 272 | 256 | 260 | 180,000 | 2,600 |
| 2000-02-22 | 260 | 280 | 252 | 268 | 234,000 | 2,680 |
| 2000-02-21 | 266 | 272 | 261 | 263 | 146,000 | 2,630 |
| 2000-02-18 | 273 | 278 | 268 | 271 | 189,000 | 2,710 |
| 2000-02-17 | 295 | 296 | 275 | 278 | 138,000 | 2,780 |
| 2000-02-16 | 287 | 295 | 280 | 295 | 375,000 | 2,950 |
| 2000-02-15 | 280 | 287 | 275 | 287 | 224,000 | 2,870 |
| 2000-02-14 | 274 | 286 | 274 | 285 | 142,000 | 2,850 |
| 2000-02-10 | 267 | 280 | 267 | 280 | 468,000 | 2,800 |
| 2000-02-09 | 275 | 275 | 268 | 272 | 151,000 | 2,720 |
| 2000-02-08 | 270 | 275 | 267 | 275 | 211,000 | 2,750 |
| 2000-02-07 | 269 | 272 | 266 | 272 | 104,000 | 2,720 |
| 2000-02-04 | 271 | 272 | 266 | 266 | 219,000 | 2,660 |
| 2000-02-03 | 273 | 276 | 271 | 271 | 115,000 | 2,710 |
| 2000-02-02 | 274 | 283 | 272 | 272 | 166,000 | 2,720 |
| 2000-02-01 | 269 | 285 | 268 | 285 | 157,000 | 2,850 |
| 2000-01-31 | 273 | 278 | 267 | 278 | 217,000 | 2,780 |
| 2000-01-28 | 270 | 290 | 266 | 270 | 330,000 | 2,700 |
| 2000-01-27 | 271 | 278 | 271 | 272 | 165,000 | 2,720 |
| 2000-01-26 | 279 | 279 | 271 | 274 | 127,000 | 2,740 |
| 2000-01-25 | 283 | 283 | 274 | 274 | 154,000 | 2,740 |
| 2000-01-24 | 295 | 300 | 282 | 282 | 109,000 | 2,820 |
| 2000-01-21 | 289 | 298 | 285 | 293 | 182,000 | 2,930 |
| 2000-01-20 | 309 | 309 | 290 | 309 | 258,000 | 3,090 |
| 2000-01-19 | 290 | 301 | 290 | 300 | 148,000 | 3,000 |
| 2000-01-18 | 285 | 296 | 285 | 292 | 135,000 | 2,920 |
| 2000-01-17 | 284 | 305 | 275 | 300 | 260,000 | 3,000 |
| 2000-01-14 | 274 | 292 | 274 | 287 | 384,000 | 2,870 |
| 2000-01-13 | 279 | 286 | 273 | 284 | 126,000 | 2,840 |
| 2000-01-12 | 271 | 279 | 266 | 273 | 182,000 | 2,730 |
| 2000-01-11 | 275 | 275 | 260 | 266 | 245,000 | 2,660 |
| 2000-01-07 | 275 | 280 | 267 | 274 | 163,000 | 2,740 |
| 2000-01-06 | 283 | 283 | 270 | 276 | 157,000 | 2,760 |
| 2000-01-05 | 291 | 296 | 283 | 286 | 234,000 | 2,860 |
| 2000-01-04 | 295 | 295 | 278 | 281 | 295,000 | 2,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
