4092 日本化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 148 | 153 | 148 | 149 | 67,000 | 1,490 |
| 2002-12-27 | 149 | 153 | 148 | 151 | 128,000 | 1,510 |
| 2002-12-26 | 150 | 155 | 146 | 154 | 122,000 | 1,540 |
| 2002-12-25 | 145 | 149 | 145 | 149 | 183,000 | 1,490 |
| 2002-12-24 | 151 | 152 | 147 | 149 | 142,000 | 1,490 |
| 2002-12-20 | 150 | 150 | 146 | 150 | 166,000 | 1,500 |
| 2002-12-19 | 146 | 150 | 142 | 150 | 121,000 | 1,500 |
| 2002-12-18 | 153 | 153 | 146 | 147 | 157,000 | 1,470 |
| 2002-12-17 | 152 | 154 | 151 | 151 | 94,000 | 1,510 |
| 2002-12-16 | 152 | 153 | 150 | 151 | 58,000 | 1,510 |
| 2002-12-13 | 155 | 158 | 153 | 156 | 260,000 | 1,560 |
| 2002-12-12 | 160 | 161 | 158 | 159 | 31,000 | 1,590 |
| 2002-12-11 | 162 | 162 | 159 | 159 | 63,000 | 1,590 |
| 2002-12-10 | 157 | 162 | 157 | 161 | 107,000 | 1,610 |
| 2002-12-09 | 167 | 167 | 161 | 164 | 85,000 | 1,640 |
| 2002-12-06 | 160 | 162 | 158 | 162 | 104,000 | 1,620 |
| 2002-12-05 | 159 | 161 | 159 | 160 | 192,000 | 1,600 |
| 2002-12-04 | 163 | 165 | 160 | 164 | 212,000 | 1,640 |
| 2002-12-03 | 169 | 170 | 168 | 170 | 128,000 | 1,700 |
| 2002-12-02 | 172 | 173 | 170 | 170 | 40,000 | 1,700 |
| 2002-11-29 | 168 | 173 | 168 | 171 | 61,000 | 1,710 |
| 2002-11-28 | 170 | 171 | 168 | 171 | 108,000 | 1,710 |
| 2002-11-27 | 167 | 169 | 164 | 169 | 54,000 | 1,690 |
| 2002-11-26 | 169 | 172 | 167 | 169 | 40,000 | 1,690 |
| 2002-11-25 | 165 | 170 | 163 | 166 | 141,000 | 1,660 |
| 2002-11-22 | 169 | 169 | 158 | 165 | 209,000 | 1,650 |
| 2002-11-21 | 160 | 167 | 160 | 166 | 131,000 | 1,660 |
| 2002-11-20 | 160 | 167 | 155 | 156 | 278,000 | 1,560 |
| 2002-11-19 | 161 | 170 | 157 | 170 | 186,000 | 1,700 |
| 2002-11-18 | 161 | 169 | 160 | 167 | 138,000 | 1,670 |
| 2002-11-15 | 162 | 165 | 160 | 164 | 121,000 | 1,640 |
| 2002-11-14 | 161 | 169 | 161 | 167 | 131,000 | 1,670 |
| 2002-11-13 | 170 | 170 | 167 | 169 | 55,000 | 1,690 |
| 2002-11-12 | 165 | 170 | 165 | 170 | 62,000 | 1,700 |
| 2002-11-11 | 170 | 170 | 160 | 165 | 116,000 | 1,650 |
| 2002-11-08 | 170 | 175 | 169 | 170 | 94,000 | 1,700 |
| 2002-11-07 | 178 | 178 | 174 | 174 | 54,000 | 1,740 |
| 2002-11-06 | 172 | 179 | 172 | 179 | 42,000 | 1,790 |
| 2002-11-05 | 177 | 177 | 173 | 177 | 72,000 | 1,770 |
| 2002-11-01 | 174 | 174 | 169 | 172 | 43,000 | 1,720 |
| 2002-10-31 | 178 | 180 | 173 | 174 | 39,000 | 1,740 |
| 2002-10-30 | 171 | 176 | 170 | 176 | 35,000 | 1,760 |
| 2002-10-29 | 171 | 175 | 170 | 171 | 34,000 | 1,710 |
| 2002-10-28 | 171 | 176 | 169 | 174 | 35,000 | 1,740 |
| 2002-10-25 | 171 | 173 | 170 | 173 | 33,000 | 1,730 |
| 2002-10-24 | 179 | 179 | 171 | 171 | 44,000 | 1,710 |
| 2002-10-23 | 169 | 177 | 169 | 177 | 100,000 | 1,770 |
| 2002-10-22 | 178 | 178 | 174 | 175 | 52,000 | 1,750 |
| 2002-10-21 | 187 | 188 | 175 | 178 | 113,000 | 1,780 |
| 2002-10-18 | 184 | 186 | 182 | 182 | 97,000 | 1,820 |
| 2002-10-17 | 179 | 183 | 179 | 180 | 39,000 | 1,800 |
| 2002-10-16 | 185 | 186 | 180 | 184 | 64,000 | 1,840 |
| 2002-10-15 | 180 | 183 | 176 | 182 | 30,000 | 1,820 |
| 2002-10-11 | 171 | 175 | 170 | 173 | 71,000 | 1,730 |
| 2002-10-10 | 172 | 175 | 165 | 170 | 152,000 | 1,700 |
| 2002-10-09 | 170 | 182 | 170 | 176 | 144,000 | 1,760 |
| 2002-10-08 | 169 | 172 | 167 | 172 | 140,000 | 1,720 |
| 2002-10-07 | 172 | 174 | 162 | 165 | 194,000 | 1,650 |
| 2002-10-04 | 176 | 180 | 175 | 175 | 285,000 | 1,750 |
| 2002-10-03 | 188 | 188 | 180 | 180 | 92,000 | 1,800 |
| 2002-10-02 | 192 | 194 | 188 | 188 | 52,000 | 1,880 |
| 2002-10-01 | 195 | 195 | 185 | 188 | 146,000 | 1,880 |
| 2002-09-30 | 201 | 203 | 196 | 196 | 127,000 | 1,960 |
| 2002-09-27 | 195 | 206 | 193 | 206 | 585,000 | 2,060 |
| 2002-09-26 | 188 | 196 | 188 | 192 | 180,000 | 1,920 |
| 2002-09-25 | 186 | 189 | 186 | 188 | 80,000 | 1,880 |
| 2002-09-24 | 189 | 192 | 185 | 192 | 95,000 | 1,920 |
| 2002-09-20 | 189 | 190 | 186 | 188 | 119,000 | 1,880 |
| 2002-09-19 | 192 | 193 | 188 | 191 | 253,000 | 1,910 |
| 2002-09-18 | 177 | 207 | 174 | 197 | 847,000 | 1,970 |
| 2002-09-17 | 174 | 179 | 172 | 178 | 120,000 | 1,780 |
| 2002-09-13 | 165 | 172 | 165 | 172 | 187,000 | 1,720 |
| 2002-09-12 | 176 | 177 | 174 | 175 | 63,000 | 1,750 |
| 2002-09-11 | 175 | 176 | 174 | 176 | 25,000 | 1,760 |
| 2002-09-10 | 169 | 177 | 169 | 175 | 128,000 | 1,750 |
| 2002-09-09 | 169 | 170 | 168 | 169 | 68,000 | 1,690 |
| 2002-09-06 | 168 | 172 | 161 | 170 | 123,000 | 1,700 |
| 2002-09-05 | 166 | 171 | 166 | 169 | 154,000 | 1,690 |
| 2002-09-04 | 162 | 167 | 161 | 165 | 159,000 | 1,650 |
| 2002-09-03 | 174 | 174 | 168 | 171 | 144,000 | 1,710 |
| 2002-09-02 | 176 | 177 | 174 | 176 | 39,000 | 1,760 |
| 2002-08-30 | 175 | 177 | 174 | 176 | 52,000 | 1,760 |
| 2002-08-29 | 176 | 176 | 174 | 175 | 55,000 | 1,750 |
| 2002-08-28 | 175 | 179 | 175 | 177 | 53,000 | 1,770 |
| 2002-08-27 | 181 | 181 | 176 | 178 | 81,000 | 1,780 |
| 2002-08-26 | 178 | 180 | 175 | 177 | 88,000 | 1,770 |
| 2002-08-23 | 180 | 180 | 177 | 177 | 85,000 | 1,770 |
| 2002-08-22 | 172 | 178 | 172 | 175 | 91,000 | 1,750 |
| 2002-08-21 | 178 | 180 | 167 | 174 | 128,000 | 1,740 |
| 2002-08-20 | 184 | 184 | 177 | 177 | 95,000 | 1,770 |
| 2002-08-19 | 183 | 183 | 179 | 181 | 59,000 | 1,810 |
| 2002-08-16 | 181 | 184 | 180 | 184 | 102,000 | 1,840 |
| 2002-08-15 | 183 | 184 | 180 | 180 | 95,000 | 1,800 |
| 2002-08-14 | 180 | 183 | 180 | 183 | 83,000 | 1,830 |
| 2002-08-13 | 183 | 183 | 180 | 180 | 74,000 | 1,800 |
| 2002-08-12 | 186 | 189 | 180 | 184 | 121,000 | 1,840 |
| 2002-08-09 | 185 | 188 | 184 | 186 | 121,000 | 1,860 |
| 2002-08-08 | 181 | 185 | 179 | 185 | 109,000 | 1,850 |
| 2002-08-07 | 180 | 182 | 180 | 181 | 96,000 | 1,810 |
| 2002-08-06 | 178 | 181 | 178 | 180 | 108,000 | 1,800 |
| 2002-08-05 | 178 | 184 | 177 | 181 | 101,000 | 1,810 |
| 2002-08-02 | 182 | 187 | 180 | 184 | 152,000 | 1,840 |
| 2002-08-01 | 185 | 187 | 182 | 182 | 68,000 | 1,820 |
| 2002-07-31 | 191 | 191 | 186 | 186 | 36,000 | 1,860 |
| 2002-07-30 | 193 | 193 | 186 | 186 | 49,000 | 1,860 |
| 2002-07-29 | 192 | 192 | 183 | 183 | 106,000 | 1,830 |
| 2002-07-26 | 192 | 193 | 182 | 187 | 208,000 | 1,870 |
| 2002-07-25 | 204 | 204 | 192 | 194 | 123,000 | 1,940 |
| 2002-07-24 | 198 | 198 | 190 | 192 | 158,000 | 1,920 |
| 2002-07-23 | 196 | 200 | 195 | 197 | 192,000 | 1,970 |
| 2002-07-22 | 200 | 202 | 197 | 198 | 368,000 | 1,980 |
| 2002-07-19 | 210 | 210 | 203 | 204 | 217,000 | 2,040 |
| 2002-07-18 | 196 | 210 | 196 | 210 | 375,000 | 2,100 |
| 2002-07-17 | 194 | 200 | 191 | 196 | 218,000 | 1,960 |
| 2002-07-16 | 194 | 200 | 193 | 197 | 178,000 | 1,970 |
| 2002-07-15 | 203 | 206 | 200 | 200 | 190,000 | 2,000 |
| 2002-07-12 | 206 | 215 | 206 | 207 | 700,000 | 2,070 |
| 2002-07-11 | 203 | 217 | 197 | 209 | 1,473,000 | 2,090 |
| 2002-07-10 | 192 | 206 | 192 | 206 | 1,164,000 | 2,060 |
| 2002-07-09 | 186 | 186 | 182 | 182 | 96,000 | 1,820 |
| 2002-07-08 | 189 | 192 | 185 | 186 | 150,000 | 1,860 |
| 2002-07-05 | 187 | 189 | 187 | 187 | 54,000 | 1,870 |
| 2002-07-04 | 189 | 189 | 186 | 187 | 42,000 | 1,870 |
| 2002-07-03 | 180 | 190 | 179 | 189 | 67,000 | 1,890 |
| 2002-07-02 | 181 | 181 | 178 | 180 | 59,000 | 1,800 |
| 2002-07-01 | 190 | 190 | 180 | 183 | 96,000 | 1,830 |
| 2002-06-28 | 174 | 181 | 174 | 181 | 78,000 | 1,810 |
| 2002-06-27 | 173 | 177 | 173 | 175 | 92,000 | 1,750 |
| 2002-06-26 | 175 | 179 | 174 | 174 | 98,000 | 1,740 |
| 2002-06-25 | 181 | 187 | 179 | 180 | 123,000 | 1,800 |
| 2002-06-24 | 173 | 180 | 173 | 177 | 129,000 | 1,770 |
| 2002-06-21 | 179 | 181 | 177 | 177 | 87,000 | 1,770 |
| 2002-06-20 | 181 | 183 | 175 | 183 | 236,000 | 1,830 |
| 2002-06-19 | 193 | 193 | 184 | 187 | 171,000 | 1,870 |
| 2002-06-18 | 193 | 196 | 188 | 188 | 183,000 | 1,880 |
| 2002-06-17 | 194 | 194 | 187 | 190 | 393,000 | 1,900 |
| 2002-06-14 | 207 | 207 | 198 | 201 | 409,000 | 2,010 |
| 2002-06-13 | 214 | 214 | 206 | 206 | 211,000 | 2,060 |
| 2002-06-12 | 212 | 213 | 209 | 213 | 251,000 | 2,130 |
| 2002-06-11 | 219 | 219 | 213 | 213 | 298,000 | 2,130 |
| 2002-06-10 | 213 | 224 | 213 | 218 | 576,000 | 2,180 |
| 2002-06-07 | 210 | 216 | 210 | 213 | 484,000 | 2,130 |
| 2002-06-06 | 222 | 225 | 214 | 216 | 796,000 | 2,160 |
| 2002-06-05 | 224 | 232 | 216 | 216 | 3,329,000 | 2,160 |
| 2002-06-04 | 195 | 221 | 195 | 219 | 3,169,000 | 2,190 |
| 2002-06-03 | 192 | 192 | 188 | 190 | 94,000 | 1,900 |
| 2002-05-31 | 191 | 193 | 188 | 192 | 153,000 | 1,920 |
| 2002-05-30 | 195 | 195 | 190 | 192 | 178,000 | 1,920 |
| 2002-05-29 | 197 | 197 | 192 | 194 | 209,000 | 1,940 |
| 2002-05-28 | 192 | 197 | 190 | 196 | 298,000 | 1,960 |
| 2002-05-27 | 191 | 194 | 191 | 192 | 178,000 | 1,920 |
| 2002-05-24 | 190 | 191 | 187 | 191 | 189,000 | 1,910 |
| 2002-05-23 | 190 | 190 | 184 | 187 | 231,000 | 1,870 |
| 2002-05-22 | 190 | 192 | 180 | 185 | 285,000 | 1,850 |
| 2002-05-21 | 186 | 190 | 186 | 190 | 170,000 | 1,900 |
| 2002-05-20 | 185 | 188 | 184 | 185 | 214,000 | 1,850 |
| 2002-05-17 | 184 | 185 | 180 | 182 | 131,000 | 1,820 |
| 2002-05-16 | 177 | 182 | 177 | 182 | 127,000 | 1,820 |
| 2002-05-15 | 175 | 176 | 173 | 175 | 113,000 | 1,750 |
| 2002-05-14 | 174 | 175 | 172 | 174 | 143,000 | 1,740 |
| 2002-05-13 | 172 | 175 | 171 | 172 | 139,000 | 1,720 |
| 2002-05-10 | 178 | 180 | 173 | 175 | 217,000 | 1,750 |
| 2002-05-09 | 185 | 185 | 179 | 180 | 118,000 | 1,800 |
| 2002-05-08 | 180 | 180 | 177 | 177 | 117,000 | 1,770 |
| 2002-05-07 | 182 | 182 | 176 | 177 | 215,000 | 1,770 |
| 2002-05-02 | 185 | 186 | 182 | 183 | 164,000 | 1,830 |
| 2002-05-01 | 185 | 187 | 182 | 183 | 149,000 | 1,830 |
| 2002-04-30 | 190 | 191 | 185 | 185 | 191,000 | 1,850 |
| 2002-04-26 | 194 | 195 | 191 | 195 | 248,000 | 1,950 |
| 2002-04-25 | 197 | 197 | 191 | 194 | 465,000 | 1,940 |
| 2002-04-24 | 187 | 200 | 185 | 199 | 878,000 | 1,990 |
| 2002-04-23 | 185 | 185 | 181 | 183 | 129,000 | 1,830 |
| 2002-04-22 | 185 | 189 | 183 | 186 | 362,000 | 1,860 |
| 2002-04-19 | 181 | 183 | 178 | 182 | 104,000 | 1,820 |
| 2002-04-18 | 182 | 188 | 182 | 184 | 263,000 | 1,840 |
| 2002-04-17 | 180 | 183 | 178 | 181 | 169,000 | 1,810 |
| 2002-04-16 | 180 | 180 | 178 | 179 | 112,000 | 1,790 |
| 2002-04-15 | 175 | 181 | 175 | 181 | 186,000 | 1,810 |
| 2002-04-12 | 185 | 187 | 172 | 177 | 160,000 | 1,770 |
| 2002-04-11 | 191 | 194 | 185 | 185 | 111,000 | 1,850 |
| 2002-04-10 | 186 | 189 | 183 | 186 | 118,000 | 1,860 |
| 2002-04-09 | 196 | 197 | 189 | 189 | 246,000 | 1,890 |
| 2002-04-08 | 196 | 199 | 191 | 196 | 483,000 | 1,960 |
| 2002-04-05 | 189 | 199 | 189 | 192 | 993,000 | 1,920 |
| 2002-04-04 | 170 | 186 | 170 | 184 | 493,000 | 1,840 |
| 2002-04-03 | 167 | 172 | 165 | 170 | 227,000 | 1,700 |
| 2002-04-02 | 168 | 168 | 163 | 163 | 186,000 | 1,630 |
| 2002-04-01 | 171 | 172 | 170 | 170 | 129,000 | 1,700 |
| 2002-03-29 | 172 | 173 | 171 | 172 | 81,000 | 1,720 |
| 2002-03-28 | 171 | 174 | 171 | 172 | 109,000 | 1,720 |
| 2002-03-27 | 170 | 172 | 169 | 171 | 41,000 | 1,710 |
| 2002-03-26 | 170 | 171 | 168 | 171 | 132,000 | 1,710 |
| 2002-03-25 | 175 | 175 | 171 | 173 | 177,000 | 1,730 |
| 2002-03-22 | 174 | 174 | 171 | 173 | 268,000 | 1,730 |
| 2002-03-20 | 177 | 178 | 170 | 172 | 233,000 | 1,720 |
| 2002-03-19 | 172 | 175 | 171 | 175 | 88,000 | 1,750 |
| 2002-03-18 | 174 | 174 | 170 | 170 | 175,000 | 1,700 |
| 2002-03-15 | 172 | 172 | 169 | 170 | 188,000 | 1,700 |
| 2002-03-14 | 173 | 174 | 168 | 173 | 289,000 | 1,730 |
| 2002-03-13 | 175 | 177 | 173 | 176 | 353,000 | 1,760 |
| 2002-03-12 | 181 | 184 | 175 | 179 | 301,000 | 1,790 |
| 2002-03-11 | 179 | 184 | 179 | 180 | 247,000 | 1,800 |
| 2002-03-08 | 173 | 184 | 173 | 175 | 520,000 | 1,750 |
| 2002-03-07 | 171 | 178 | 170 | 174 | 493,000 | 1,740 |
| 2002-03-06 | 168 | 172 | 168 | 169 | 252,000 | 1,690 |
| 2002-03-05 | 173 | 174 | 167 | 170 | 347,000 | 1,700 |
| 2002-03-04 | 168 | 173 | 168 | 172 | 405,000 | 1,720 |
| 2002-03-01 | 163 | 165 | 157 | 163 | 205,000 | 1,630 |
| 2002-02-28 | 160 | 169 | 158 | 161 | 275,000 | 1,610 |
| 2002-02-27 | 155 | 156 | 153 | 155 | 395,000 | 1,550 |
| 2002-02-26 | 158 | 159 | 153 | 153 | 245,000 | 1,530 |
| 2002-02-25 | 156 | 162 | 155 | 156 | 588,000 | 1,560 |
| 2002-02-22 | 144 | 150 | 143 | 146 | 469,000 | 1,460 |
| 2002-02-21 | 139 | 144 | 138 | 144 | 117,000 | 1,440 |
| 2002-02-20 | 142 | 142 | 138 | 138 | 196,000 | 1,380 |
| 2002-02-19 | 142 | 142 | 138 | 141 | 66,000 | 1,410 |
| 2002-02-18 | 139 | 141 | 135 | 141 | 137,000 | 1,410 |
| 2002-02-15 | 138 | 140 | 134 | 135 | 151,000 | 1,350 |
| 2002-02-14 | 140 | 145 | 138 | 140 | 224,000 | 1,400 |
| 2002-02-13 | 140 | 140 | 136 | 137 | 152,000 | 1,370 |
| 2002-02-12 | 135 | 140 | 135 | 140 | 120,000 | 1,400 |
| 2002-02-08 | 130 | 135 | 130 | 131 | 272,000 | 1,310 |
| 2002-02-07 | 135 | 135 | 132 | 133 | 59,000 | 1,330 |
| 2002-02-06 | 131 | 133 | 131 | 132 | 27,000 | 1,320 |
| 2002-02-05 | 135 | 135 | 130 | 133 | 61,000 | 1,330 |
| 2002-02-04 | 136 | 138 | 134 | 135 | 102,000 | 1,350 |
| 2002-02-01 | 135 | 135 | 132 | 134 | 98,000 | 1,340 |
| 2002-01-31 | 144 | 144 | 139 | 139 | 57,000 | 1,390 |
| 2002-01-30 | 140 | 143 | 137 | 139 | 57,000 | 1,390 |
| 2002-01-29 | 146 | 148 | 141 | 141 | 74,000 | 1,410 |
| 2002-01-28 | 144 | 148 | 141 | 148 | 49,000 | 1,480 |
| 2002-01-25 | 143 | 145 | 141 | 142 | 123,000 | 1,420 |
| 2002-01-24 | 144 | 147 | 142 | 144 | 136,000 | 1,440 |
| 2002-01-23 | 141 | 141 | 138 | 140 | 104,000 | 1,400 |
| 2002-01-22 | 141 | 143 | 140 | 143 | 54,000 | 1,430 |
| 2002-01-21 | 140 | 143 | 139 | 140 | 169,000 | 1,400 |
| 2002-01-18 | 133 | 135 | 133 | 135 | 82,000 | 1,350 |
| 2002-01-17 | 133 | 134 | 132 | 133 | 106,000 | 1,330 |
| 2002-01-16 | 134 | 134 | 132 | 134 | 31,000 | 1,340 |
| 2002-01-15 | 137 | 137 | 133 | 134 | 35,000 | 1,340 |
| 2002-01-11 | 141 | 148 | 136 | 137 | 93,000 | 1,370 |
| 2002-01-10 | 146 | 147 | 140 | 140 | 53,000 | 1,400 |
| 2002-01-09 | 146 | 150 | 145 | 146 | 56,000 | 1,460 |
| 2002-01-08 | 158 | 158 | 145 | 145 | 117,000 | 1,450 |
| 2002-01-07 | 148 | 155 | 145 | 153 | 89,000 | 1,530 |
| 2002-01-04 | 143 | 145 | 140 | 143 | 72,000 | 1,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
