4092 日本化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 140 | 145 | 140 | 141 | 85,000 | 1,410 |
| 2001-12-27 | 129 | 141 | 124 | 141 | 271,000 | 1,410 |
| 2001-12-26 | 130 | 133 | 127 | 129 | 187,000 | 1,290 |
| 2001-12-25 | 135 | 140 | 130 | 137 | 191,000 | 1,370 |
| 2001-12-21 | 144 | 147 | 138 | 145 | 193,000 | 1,450 |
| 2001-12-20 | 133 | 142 | 132 | 141 | 362,000 | 1,410 |
| 2001-12-19 | 116 | 126 | 115 | 123 | 407,000 | 1,230 |
| 2001-12-18 | 141 | 145 | 110 | 114 | 695,000 | 1,140 |
| 2001-12-17 | 156 | 156 | 144 | 145 | 287,000 | 1,450 |
| 2001-12-14 | 170 | 171 | 155 | 161 | 423,000 | 1,610 |
| 2001-12-13 | 180 | 184 | 178 | 182 | 39,000 | 1,820 |
| 2001-12-12 | 184 | 187 | 178 | 180 | 294,000 | 1,800 |
| 2001-12-11 | 191 | 191 | 183 | 183 | 88,000 | 1,830 |
| 2001-12-10 | 194 | 195 | 185 | 191 | 122,000 | 1,910 |
| 2001-12-07 | 190 | 192 | 185 | 189 | 80,000 | 1,890 |
| 2001-12-06 | 187 | 194 | 187 | 194 | 224,000 | 1,940 |
| 2001-12-05 | 190 | 190 | 182 | 182 | 171,000 | 1,820 |
| 2001-12-04 | 181 | 189 | 180 | 181 | 474,000 | 1,810 |
| 2001-12-03 | 208 | 210 | 181 | 181 | 239,000 | 1,810 |
| 2001-11-30 | 212 | 212 | 207 | 208 | 32,000 | 2,080 |
| 2001-11-29 | 207 | 211 | 205 | 210 | 94,000 | 2,100 |
| 2001-11-28 | 211 | 215 | 205 | 209 | 166,000 | 2,090 |
| 2001-11-27 | 219 | 219 | 215 | 216 | 39,000 | 2,160 |
| 2001-11-26 | 213 | 219 | 210 | 218 | 87,000 | 2,180 |
| 2001-11-22 | 216 | 216 | 210 | 213 | 72,000 | 2,130 |
| 2001-11-21 | 212 | 214 | 209 | 213 | 69,000 | 2,130 |
| 2001-11-20 | 220 | 220 | 213 | 213 | 104,000 | 2,130 |
| 2001-11-19 | 209 | 215 | 207 | 212 | 103,000 | 2,120 |
| 2001-11-16 | 209 | 210 | 207 | 207 | 170,000 | 2,070 |
| 2001-11-15 | 209 | 209 | 206 | 209 | 111,000 | 2,090 |
| 2001-11-14 | 207 | 209 | 203 | 206 | 189,000 | 2,060 |
| 2001-11-13 | 207 | 209 | 205 | 207 | 68,000 | 2,070 |
| 2001-11-12 | 212 | 212 | 206 | 212 | 99,000 | 2,120 |
| 2001-11-09 | 211 | 215 | 205 | 213 | 111,000 | 2,130 |
| 2001-11-08 | 216 | 217 | 210 | 211 | 121,000 | 2,110 |
| 2001-11-07 | 217 | 222 | 215 | 216 | 139,000 | 2,160 |
| 2001-11-06 | 211 | 216 | 210 | 212 | 110,000 | 2,120 |
| 2001-11-05 | 214 | 215 | 207 | 208 | 135,000 | 2,080 |
| 2001-11-02 | 218 | 220 | 210 | 210 | 158,000 | 2,100 |
| 2001-11-01 | 222 | 222 | 216 | 216 | 182,000 | 2,160 |
| 2001-10-31 | 225 | 225 | 222 | 223 | 90,000 | 2,230 |
| 2001-10-30 | 222 | 227 | 221 | 223 | 119,000 | 2,230 |
| 2001-10-29 | 240 | 240 | 230 | 231 | 132,000 | 2,310 |
| 2001-10-26 | 245 | 246 | 238 | 240 | 252,000 | 2,400 |
| 2001-10-25 | 242 | 244 | 239 | 239 | 185,000 | 2,390 |
| 2001-10-24 | 229 | 242 | 227 | 239 | 420,000 | 2,390 |
| 2001-10-23 | 225 | 227 | 224 | 227 | 185,000 | 2,270 |
| 2001-10-22 | 217 | 221 | 216 | 220 | 158,000 | 2,200 |
| 2001-10-19 | 223 | 223 | 217 | 218 | 125,000 | 2,180 |
| 2001-10-18 | 222 | 223 | 219 | 222 | 94,000 | 2,220 |
| 2001-10-17 | 225 | 225 | 222 | 223 | 119,000 | 2,230 |
| 2001-10-16 | 222 | 224 | 220 | 221 | 138,000 | 2,210 |
| 2001-10-15 | 222 | 225 | 218 | 222 | 198,000 | 2,220 |
| 2001-10-12 | 215 | 218 | 212 | 218 | 106,000 | 2,180 |
| 2001-10-11 | 211 | 214 | 208 | 214 | 110,000 | 2,140 |
| 2001-10-10 | 213 | 213 | 207 | 207 | 85,000 | 2,070 |
| 2001-10-09 | 215 | 220 | 211 | 212 | 122,000 | 2,120 |
| 2001-10-05 | 220 | 220 | 215 | 218 | 71,000 | 2,180 |
| 2001-10-04 | 224 | 224 | 218 | 219 | 141,000 | 2,190 |
| 2001-10-03 | 223 | 223 | 215 | 218 | 150,000 | 2,180 |
| 2001-10-02 | 215 | 218 | 207 | 218 | 93,000 | 2,180 |
| 2001-10-01 | 209 | 214 | 207 | 212 | 138,000 | 2,120 |
| 2001-09-28 | 203 | 207 | 202 | 203 | 186,000 | 2,030 |
| 2001-09-27 | 204 | 208 | 200 | 201 | 120,000 | 2,010 |
| 2001-09-26 | 208 | 211 | 204 | 204 | 141,000 | 2,040 |
| 2001-09-25 | 215 | 219 | 206 | 208 | 201,000 | 2,080 |
| 2001-09-21 | 210 | 215 | 205 | 209 | 261,000 | 2,090 |
| 2001-09-20 | 218 | 221 | 211 | 221 | 388,000 | 2,210 |
| 2001-09-19 | 215 | 219 | 212 | 213 | 217,000 | 2,130 |
| 2001-09-18 | 210 | 217 | 210 | 215 | 175,000 | 2,150 |
| 2001-09-17 | 210 | 210 | 205 | 209 | 337,000 | 2,090 |
| 2001-09-14 | 214 | 222 | 210 | 215 | 293,000 | 2,150 |
| 2001-09-13 | 203 | 215 | 203 | 214 | 209,000 | 2,140 |
| 2001-09-12 | 200 | 219 | 200 | 204 | 288,000 | 2,040 |
| 2001-09-11 | 226 | 227 | 225 | 227 | 133,000 | 2,270 |
| 2001-09-10 | 221 | 229 | 221 | 226 | 151,000 | 2,260 |
| 2001-09-07 | 230 | 235 | 224 | 235 | 134,000 | 2,350 |
| 2001-09-06 | 230 | 234 | 230 | 230 | 109,000 | 2,300 |
| 2001-09-05 | 235 | 237 | 230 | 230 | 109,000 | 2,300 |
| 2001-09-04 | 235 | 237 | 230 | 236 | 161,000 | 2,360 |
| 2001-09-03 | 257 | 260 | 235 | 235 | 295,000 | 2,350 |
| 2001-08-31 | 260 | 260 | 256 | 258 | 112,000 | 2,580 |
| 2001-08-30 | 260 | 265 | 255 | 265 | 174,000 | 2,650 |
| 2001-08-29 | 260 | 265 | 258 | 260 | 255,000 | 2,600 |
| 2001-08-28 | 267 | 267 | 260 | 265 | 78,000 | 2,650 |
| 2001-08-27 | 269 | 269 | 258 | 263 | 86,000 | 2,630 |
| 2001-08-24 | 267 | 267 | 258 | 260 | 130,000 | 2,600 |
| 2001-08-23 | 255 | 260 | 254 | 259 | 133,000 | 2,590 |
| 2001-08-22 | 257 | 257 | 253 | 254 | 256,000 | 2,540 |
| 2001-08-21 | 260 | 262 | 257 | 258 | 352,000 | 2,580 |
| 2001-08-20 | 264 | 264 | 257 | 260 | 308,000 | 2,600 |
| 2001-08-17 | 270 | 271 | 261 | 265 | 445,000 | 2,650 |
| 2001-08-16 | 281 | 281 | 270 | 270 | 114,000 | 2,700 |
| 2001-08-15 | 274 | 282 | 274 | 277 | 107,000 | 2,770 |
| 2001-08-14 | 281 | 284 | 276 | 284 | 58,000 | 2,840 |
| 2001-08-13 | 283 | 283 | 275 | 275 | 106,000 | 2,750 |
| 2001-08-10 | 283 | 283 | 280 | 280 | 95,000 | 2,800 |
| 2001-08-09 | 287 | 287 | 281 | 281 | 98,000 | 2,810 |
| 2001-08-08 | 293 | 293 | 288 | 288 | 96,000 | 2,880 |
| 2001-08-07 | 285 | 286 | 281 | 286 | 148,000 | 2,860 |
| 2001-08-06 | 288 | 288 | 280 | 285 | 192,000 | 2,850 |
| 2001-08-03 | 280 | 287 | 278 | 278 | 258,000 | 2,780 |
| 2001-08-02 | 268 | 278 | 265 | 275 | 411,000 | 2,750 |
| 2001-08-01 | 268 | 270 | 262 | 264 | 416,000 | 2,640 |
| 2001-07-31 | 269 | 273 | 266 | 268 | 274,000 | 2,680 |
| 2001-07-30 | 283 | 284 | 270 | 270 | 96,000 | 2,700 |
| 2001-07-27 | 283 | 283 | 272 | 273 | 311,000 | 2,730 |
| 2001-07-26 | 285 | 285 | 280 | 283 | 304,000 | 2,830 |
| 2001-07-25 | 288 | 293 | 281 | 286 | 625,000 | 2,860 |
| 2001-07-24 | 290 | 295 | 280 | 289 | 400,000 | 2,890 |
| 2001-07-23 | 299 | 299 | 289 | 295 | 218,000 | 2,950 |
| 2001-07-19 | 313 | 313 | 296 | 301 | 268,000 | 3,010 |
| 2001-07-18 | 310 | 310 | 303 | 303 | 133,000 | 3,030 |
| 2001-07-17 | 316 | 316 | 311 | 314 | 34,000 | 3,140 |
| 2001-07-16 | 319 | 319 | 316 | 317 | 58,000 | 3,170 |
| 2001-07-13 | 319 | 319 | 312 | 319 | 75,000 | 3,190 |
| 2001-07-12 | 316 | 316 | 300 | 311 | 455,000 | 3,110 |
| 2001-07-11 | 311 | 311 | 306 | 311 | 72,000 | 3,110 |
| 2001-07-10 | 309 | 311 | 307 | 311 | 126,000 | 3,110 |
| 2001-07-09 | 310 | 312 | 304 | 307 | 278,000 | 3,070 |
| 2001-07-06 | 321 | 321 | 317 | 320 | 118,000 | 3,200 |
| 2001-07-05 | 323 | 328 | 323 | 328 | 230,000 | 3,280 |
| 2001-07-04 | 331 | 333 | 326 | 327 | 92,000 | 3,270 |
| 2001-07-03 | 335 | 337 | 331 | 331 | 98,000 | 3,310 |
| 2001-07-02 | 336 | 336 | 330 | 335 | 195,000 | 3,350 |
| 2001-06-29 | 333 | 334 | 323 | 329 | 354,000 | 3,290 |
| 2001-06-28 | 341 | 344 | 332 | 333 | 199,000 | 3,330 |
| 2001-06-27 | 343 | 343 | 341 | 341 | 81,000 | 3,410 |
| 2001-06-26 | 341 | 345 | 340 | 343 | 136,000 | 3,430 |
| 2001-06-25 | 343 | 349 | 343 | 346 | 144,000 | 3,460 |
| 2001-06-22 | 355 | 355 | 347 | 352 | 67,000 | 3,520 |
| 2001-06-21 | 350 | 352 | 346 | 352 | 73,000 | 3,520 |
| 2001-06-20 | 349 | 351 | 345 | 349 | 179,000 | 3,490 |
| 2001-06-19 | 337 | 348 | 337 | 341 | 119,000 | 3,410 |
| 2001-06-18 | 340 | 345 | 338 | 342 | 81,000 | 3,420 |
| 2001-06-15 | 346 | 347 | 345 | 345 | 137,000 | 3,450 |
| 2001-06-14 | 341 | 352 | 340 | 352 | 219,000 | 3,520 |
| 2001-06-13 | 341 | 341 | 334 | 340 | 236,000 | 3,400 |
| 2001-06-12 | 350 | 350 | 344 | 346 | 163,000 | 3,460 |
| 2001-06-11 | 359 | 360 | 347 | 350 | 390,000 | 3,500 |
| 2001-06-08 | 355 | 365 | 354 | 359 | 257,000 | 3,590 |
| 2001-06-07 | 355 | 359 | 352 | 359 | 188,000 | 3,590 |
| 2001-06-06 | 355 | 361 | 352 | 357 | 247,000 | 3,570 |
| 2001-06-05 | 359 | 359 | 352 | 357 | 215,000 | 3,570 |
| 2001-06-04 | 366 | 367 | 357 | 360 | 171,000 | 3,600 |
| 2001-06-01 | 368 | 368 | 360 | 367 | 182,000 | 3,670 |
| 2001-05-31 | 361 | 372 | 361 | 368 | 130,000 | 3,680 |
| 2001-05-30 | 370 | 374 | 363 | 364 | 232,000 | 3,640 |
| 2001-05-29 | 365 | 375 | 365 | 372 | 161,000 | 3,720 |
| 2001-05-28 | 365 | 369 | 362 | 368 | 243,000 | 3,680 |
| 2001-05-25 | 380 | 384 | 369 | 371 | 385,000 | 3,710 |
| 2001-05-24 | 401 | 401 | 381 | 389 | 285,000 | 3,890 |
| 2001-05-23 | 400 | 403 | 399 | 401 | 519,000 | 4,010 |
| 2001-05-22 | 400 | 405 | 396 | 400 | 558,000 | 4,000 |
| 2001-05-21 | 388 | 398 | 386 | 392 | 345,000 | 3,920 |
| 2001-05-18 | 383 | 385 | 380 | 383 | 326,000 | 3,830 |
| 2001-05-17 | 384 | 384 | 375 | 382 | 248,000 | 3,820 |
| 2001-05-16 | 380 | 384 | 377 | 384 | 141,000 | 3,840 |
| 2001-05-15 | 376 | 385 | 376 | 381 | 78,000 | 3,810 |
| 2001-05-14 | 389 | 389 | 375 | 379 | 116,000 | 3,790 |
| 2001-05-11 | 391 | 392 | 385 | 388 | 242,000 | 3,880 |
| 2001-05-10 | 380 | 387 | 380 | 382 | 100,000 | 3,820 |
| 2001-05-09 | 380 | 381 | 375 | 378 | 226,000 | 3,780 |
| 2001-05-08 | 392 | 393 | 382 | 384 | 365,000 | 3,840 |
| 2001-05-07 | 404 | 405 | 394 | 394 | 344,000 | 3,940 |
| 2001-05-02 | 407 | 408 | 398 | 399 | 518,000 | 3,990 |
| 2001-05-01 | 402 | 409 | 395 | 403 | 1,275,000 | 4,030 |
| 2001-04-27 | 375 | 395 | 373 | 392 | 886,000 | 3,920 |
| 2001-04-26 | 375 | 386 | 369 | 375 | 814,000 | 3,750 |
| 2001-04-25 | 367 | 371 | 365 | 367 | 295,000 | 3,670 |
| 2001-04-24 | 373 | 376 | 365 | 372 | 104,000 | 3,720 |
| 2001-04-23 | 375 | 376 | 367 | 371 | 121,000 | 3,710 |
| 2001-04-20 | 380 | 380 | 372 | 377 | 252,000 | 3,770 |
| 2001-04-19 | 382 | 385 | 370 | 375 | 465,000 | 3,750 |
| 2001-04-18 | 381 | 382 | 375 | 377 | 202,000 | 3,770 |
| 2001-04-17 | 377 | 386 | 373 | 385 | 798,000 | 3,850 |
| 2001-04-16 | 377 | 377 | 371 | 371 | 86,000 | 3,710 |
| 2001-04-13 | 375 | 382 | 367 | 369 | 268,000 | 3,690 |
| 2001-04-12 | 369 | 377 | 365 | 366 | 704,000 | 3,660 |
| 2001-04-11 | 375 | 375 | 360 | 360 | 148,000 | 3,600 |
| 2001-04-10 | 364 | 373 | 360 | 372 | 344,000 | 3,720 |
| 2001-04-09 | 366 | 370 | 363 | 365 | 135,000 | 3,650 |
| 2001-04-06 | 370 | 374 | 363 | 367 | 225,000 | 3,670 |
| 2001-04-05 | 356 | 369 | 356 | 363 | 483,000 | 3,630 |
| 2001-04-04 | 350 | 355 | 345 | 354 | 323,000 | 3,540 |
| 2001-04-03 | 341 | 354 | 341 | 353 | 101,000 | 3,530 |
| 2001-04-02 | 350 | 350 | 340 | 345 | 151,000 | 3,450 |
| 2001-03-30 | 355 | 360 | 347 | 347 | 178,000 | 3,470 |
| 2001-03-29 | 360 | 360 | 353 | 358 | 122,000 | 3,580 |
| 2001-03-28 | 363 | 372 | 362 | 366 | 306,000 | 3,660 |
| 2001-03-27 | 367 | 367 | 362 | 365 | 289,000 | 3,650 |
| 2001-03-26 | 353 | 365 | 350 | 356 | 315,000 | 3,560 |
| 2001-03-23 | 347 | 353 | 342 | 348 | 187,000 | 3,480 |
| 2001-03-22 | 345 | 348 | 342 | 342 | 302,000 | 3,420 |
| 2001-03-21 | 343 | 355 | 340 | 348 | 371,000 | 3,480 |
| 2001-03-19 | 349 | 361 | 341 | 343 | 379,000 | 3,430 |
| 2001-03-16 | 349 | 355 | 349 | 354 | 350,000 | 3,540 |
| 2001-03-15 | 325 | 350 | 316 | 348 | 354,000 | 3,480 |
| 2001-03-14 | 338 | 340 | 332 | 335 | 115,000 | 3,350 |
| 2001-03-13 | 340 | 340 | 325 | 328 | 186,000 | 3,280 |
| 2001-03-12 | 349 | 349 | 342 | 345 | 225,000 | 3,450 |
| 2001-03-09 | 351 | 353 | 346 | 349 | 1,038,000 | 3,490 |
| 2001-03-08 | 371 | 373 | 351 | 351 | 407,000 | 3,510 |
| 2001-03-07 | 374 | 378 | 365 | 375 | 333,000 | 3,750 |
| 2001-03-06 | 370 | 380 | 369 | 369 | 170,000 | 3,690 |
| 2001-03-05 | 365 | 373 | 365 | 373 | 137,000 | 3,730 |
| 2001-03-02 | 385 | 389 | 372 | 374 | 114,000 | 3,740 |
| 2001-03-01 | 400 | 410 | 392 | 398 | 117,000 | 3,980 |
| 2001-02-28 | 413 | 417 | 405 | 410 | 134,000 | 4,100 |
| 2001-02-27 | 420 | 428 | 417 | 418 | 449,000 | 4,180 |
| 2001-02-26 | 398 | 419 | 398 | 415 | 361,000 | 4,150 |
| 2001-02-23 | 380 | 402 | 380 | 398 | 195,000 | 3,980 |
| 2001-02-22 | 385 | 390 | 381 | 382 | 99,000 | 3,820 |
| 2001-02-21 | 383 | 394 | 379 | 390 | 157,000 | 3,900 |
| 2001-02-20 | 377 | 390 | 377 | 383 | 206,000 | 3,830 |
| 2001-02-19 | 370 | 375 | 366 | 371 | 60,000 | 3,710 |
| 2001-02-16 | 372 | 389 | 372 | 375 | 285,000 | 3,750 |
| 2001-02-15 | 360 | 370 | 360 | 370 | 144,000 | 3,700 |
| 2001-02-14 | 360 | 365 | 358 | 360 | 80,000 | 3,600 |
| 2001-02-13 | 365 | 366 | 360 | 360 | 133,000 | 3,600 |
| 2001-02-09 | 364 | 366 | 361 | 362 | 113,000 | 3,620 |
| 2001-02-08 | 360 | 366 | 360 | 364 | 82,000 | 3,640 |
| 2001-02-07 | 365 | 367 | 362 | 364 | 176,000 | 3,640 |
| 2001-02-06 | 365 | 371 | 363 | 364 | 529,000 | 3,640 |
| 2001-02-05 | 373 | 379 | 363 | 363 | 103,000 | 3,630 |
| 2001-02-02 | 362 | 377 | 362 | 375 | 73,000 | 3,750 |
| 2001-02-01 | 365 | 371 | 365 | 371 | 88,000 | 3,710 |
| 2001-01-31 | 375 | 379 | 370 | 370 | 81,000 | 3,700 |
| 2001-01-30 | 367 | 380 | 367 | 379 | 187,000 | 3,790 |
| 2001-01-29 | 366 | 377 | 366 | 369 | 161,000 | 3,690 |
| 2001-01-26 | 370 | 381 | 370 | 370 | 148,000 | 3,700 |
| 2001-01-25 | 371 | 383 | 371 | 379 | 430,000 | 3,790 |
| 2001-01-24 | 371 | 374 | 371 | 371 | 65,000 | 3,710 |
| 2001-01-23 | 362 | 373 | 362 | 370 | 70,000 | 3,700 |
| 2001-01-22 | 380 | 380 | 370 | 376 | 102,000 | 3,760 |
| 2001-01-19 | 372 | 384 | 370 | 380 | 166,000 | 3,800 |
| 2001-01-18 | 351 | 370 | 351 | 370 | 192,000 | 3,700 |
| 2001-01-17 | 350 | 355 | 344 | 350 | 75,000 | 3,500 |
| 2001-01-16 | 363 | 369 | 356 | 361 | 211,000 | 3,610 |
| 2001-01-15 | 339 | 355 | 336 | 348 | 192,000 | 3,480 |
| 2001-01-12 | 325 | 335 | 323 | 335 | 375,000 | 3,350 |
| 2001-01-11 | 340 | 344 | 321 | 321 | 251,000 | 3,210 |
| 2001-01-10 | 360 | 364 | 341 | 352 | 186,000 | 3,520 |
| 2001-01-09 | 374 | 374 | 366 | 368 | 129,000 | 3,680 |
| 2001-01-05 | 358 | 380 | 358 | 379 | 352,000 | 3,790 |
| 2001-01-04 | 375 | 375 | 360 | 360 | 123,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
