4092 日本化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 352 | 357 | 352 | 353 | 102,000 | 3,530 |
| 2003-12-29 | 347 | 353 | 347 | 351 | 136,000 | 3,510 |
| 2003-12-26 | 345 | 350 | 342 | 350 | 216,000 | 3,500 |
| 2003-12-25 | 340 | 345 | 339 | 345 | 177,000 | 3,450 |
| 2003-12-24 | 348 | 348 | 338 | 340 | 385,000 | 3,400 |
| 2003-12-22 | 356 | 356 | 344 | 350 | 221,000 | 3,500 |
| 2003-12-19 | 343 | 355 | 342 | 355 | 308,000 | 3,550 |
| 2003-12-18 | 340 | 346 | 337 | 343 | 317,000 | 3,430 |
| 2003-12-17 | 349 | 349 | 339 | 345 | 238,000 | 3,450 |
| 2003-12-16 | 350 | 353 | 348 | 349 | 198,000 | 3,490 |
| 2003-12-15 | 351 | 361 | 350 | 359 | 158,000 | 3,590 |
| 2003-12-12 | 353 | 358 | 348 | 348 | 237,000 | 3,480 |
| 2003-12-11 | 360 | 360 | 350 | 352 | 123,000 | 3,520 |
| 2003-12-10 | 350 | 365 | 350 | 361 | 323,000 | 3,610 |
| 2003-12-09 | 355 | 371 | 346 | 360 | 274,000 | 3,600 |
| 2003-12-08 | 376 | 376 | 353 | 360 | 237,000 | 3,600 |
| 2003-12-05 | 374 | 378 | 371 | 371 | 290,000 | 3,710 |
| 2003-12-04 | 380 | 384 | 361 | 373 | 526,000 | 3,730 |
| 2003-12-03 | 384 | 389 | 379 | 380 | 1,060,000 | 3,800 |
| 2003-12-02 | 370 | 382 | 369 | 379 | 1,428,000 | 3,790 |
| 2003-12-01 | 340 | 364 | 340 | 361 | 492,000 | 3,610 |
| 2003-11-28 | 358 | 358 | 350 | 355 | 420,000 | 3,550 |
| 2003-11-27 | 341 | 360 | 338 | 353 | 711,000 | 3,530 |
| 2003-11-26 | 344 | 344 | 318 | 336 | 666,000 | 3,360 |
| 2003-11-25 | 349 | 353 | 344 | 347 | 297,000 | 3,470 |
| 2003-11-21 | 345 | 348 | 333 | 348 | 492,000 | 3,480 |
| 2003-11-20 | 333 | 342 | 327 | 342 | 655,000 | 3,420 |
| 2003-11-19 | 321 | 333 | 321 | 323 | 286,000 | 3,230 |
| 2003-11-18 | 322 | 333 | 312 | 330 | 1,253,000 | 3,300 |
| 2003-11-17 | 330 | 337 | 315 | 337 | 1,292,000 | 3,370 |
| 2003-11-14 | 360 | 365 | 351 | 355 | 496,000 | 3,550 |
| 2003-11-13 | 388 | 388 | 361 | 369 | 645,000 | 3,690 |
| 2003-11-12 | 356 | 378 | 356 | 373 | 874,000 | 3,730 |
| 2003-11-11 | 367 | 373 | 338 | 351 | 1,671,000 | 3,510 |
| 2003-11-10 | 381 | 384 | 365 | 375 | 928,000 | 3,750 |
| 2003-11-07 | 402 | 405 | 381 | 389 | 1,988,000 | 3,890 |
| 2003-11-06 | 411 | 426 | 402 | 407 | 7,677,000 | 4,070 |
| 2003-11-05 | 385 | 409 | 384 | 406 | 14,499,000 | 4,060 |
| 2003-11-04 | 367 | 381 | 362 | 380 | 5,259,000 | 3,800 |
| 2003-10-31 | 373 | 374 | 361 | 367 | 3,041,000 | 3,670 |
| 2003-10-30 | 354 | 378 | 351 | 374 | 9,018,000 | 3,740 |
| 2003-10-29 | 355 | 360 | 347 | 351 | 3,339,000 | 3,510 |
| 2003-10-28 | 353 | 356 | 343 | 348 | 2,593,000 | 3,480 |
| 2003-10-27 | 340 | 358 | 337 | 352 | 6,052,000 | 3,520 |
| 2003-10-24 | 330 | 349 | 328 | 335 | 1,536,000 | 3,350 |
| 2003-10-23 | 339 | 339 | 326 | 329 | 1,426,000 | 3,290 |
| 2003-10-22 | 336 | 347 | 328 | 342 | 2,605,000 | 3,420 |
| 2003-10-21 | 329 | 335 | 328 | 334 | 2,293,000 | 3,340 |
| 2003-10-20 | 316 | 328 | 315 | 324 | 1,230,000 | 3,240 |
| 2003-10-17 | 316 | 317 | 314 | 316 | 558,000 | 3,160 |
| 2003-10-16 | 310 | 315 | 307 | 312 | 351,000 | 3,120 |
| 2003-10-15 | 313 | 313 | 304 | 308 | 519,000 | 3,080 |
| 2003-10-14 | 315 | 316 | 313 | 313 | 447,000 | 3,130 |
| 2003-10-10 | 315 | 322 | 311 | 317 | 449,000 | 3,170 |
| 2003-10-09 | 311 | 315 | 309 | 315 | 369,000 | 3,150 |
| 2003-10-08 | 317 | 318 | 312 | 312 | 296,000 | 3,120 |
| 2003-10-07 | 322 | 322 | 316 | 317 | 386,000 | 3,170 |
| 2003-10-06 | 330 | 330 | 319 | 321 | 1,050,000 | 3,210 |
| 2003-10-03 | 317 | 335 | 316 | 334 | 1,640,000 | 3,340 |
| 2003-10-02 | 319 | 322 | 310 | 315 | 443,000 | 3,150 |
| 2003-10-01 | 308 | 319 | 307 | 314 | 385,000 | 3,140 |
| 2003-09-30 | 313 | 314 | 306 | 312 | 471,000 | 3,120 |
| 2003-09-29 | 323 | 323 | 312 | 314 | 227,000 | 3,140 |
| 2003-09-26 | 312 | 327 | 312 | 323 | 590,000 | 3,230 |
| 2003-09-25 | 325 | 326 | 315 | 319 | 798,000 | 3,190 |
| 2003-09-24 | 335 | 338 | 326 | 330 | 469,000 | 3,300 |
| 2003-09-22 | 343 | 343 | 320 | 334 | 707,000 | 3,340 |
| 2003-09-19 | 344 | 347 | 341 | 343 | 1,325,000 | 3,430 |
| 2003-09-18 | 345 | 353 | 341 | 342 | 5,801,000 | 3,420 |
| 2003-09-17 | 333 | 341 | 330 | 341 | 1,878,000 | 3,410 |
| 2003-09-16 | 325 | 339 | 324 | 337 | 2,544,000 | 3,370 |
| 2003-09-12 | 327 | 328 | 322 | 325 | 570,000 | 3,250 |
| 2003-09-11 | 321 | 324 | 320 | 323 | 483,000 | 3,230 |
| 2003-09-10 | 324 | 325 | 321 | 324 | 445,000 | 3,240 |
| 2003-09-09 | 323 | 330 | 317 | 325 | 1,994,000 | 3,250 |
| 2003-09-08 | 310 | 316 | 310 | 313 | 238,000 | 3,130 |
| 2003-09-05 | 318 | 322 | 311 | 313 | 449,000 | 3,130 |
| 2003-09-04 | 321 | 323 | 315 | 318 | 638,000 | 3,180 |
| 2003-09-03 | 327 | 329 | 321 | 324 | 563,000 | 3,240 |
| 2003-09-02 | 330 | 337 | 321 | 326 | 1,147,000 | 3,260 |
| 2003-09-01 | 320 | 334 | 317 | 327 | 1,837,000 | 3,270 |
| 2003-08-29 | 315 | 317 | 309 | 316 | 573,000 | 3,160 |
| 2003-08-28 | 315 | 316 | 307 | 315 | 891,000 | 3,150 |
| 2003-08-27 | 323 | 323 | 318 | 319 | 843,000 | 3,190 |
| 2003-08-26 | 323 | 331 | 317 | 324 | 1,276,000 | 3,240 |
| 2003-08-25 | 323 | 328 | 315 | 323 | 1,855,000 | 3,230 |
| 2003-08-22 | 332 | 338 | 328 | 338 | 4,482,000 | 3,380 |
| 2003-08-21 | 315 | 330 | 313 | 327 | 4,597,000 | 3,270 |
| 2003-08-20 | 307 | 313 | 300 | 313 | 1,792,000 | 3,130 |
| 2003-08-19 | 310 | 313 | 306 | 307 | 2,458,000 | 3,070 |
| 2003-08-18 | 296 | 309 | 296 | 305 | 4,607,000 | 3,050 |
| 2003-08-15 | 298 | 298 | 287 | 293 | 1,841,000 | 2,930 |
| 2003-08-14 | 282 | 301 | 281 | 296 | 5,191,000 | 2,960 |
| 2003-08-13 | 275 | 288 | 274 | 282 | 1,067,000 | 2,820 |
| 2003-08-12 | 279 | 280 | 272 | 275 | 458,000 | 2,750 |
| 2003-08-11 | 275 | 282 | 275 | 277 | 401,000 | 2,770 |
| 2003-08-08 | 277 | 282 | 272 | 278 | 693,000 | 2,780 |
| 2003-08-07 | 271 | 286 | 269 | 282 | 2,327,000 | 2,820 |
| 2003-08-06 | 260 | 276 | 259 | 271 | 487,000 | 2,710 |
| 2003-08-05 | 277 | 279 | 270 | 270 | 359,000 | 2,700 |
| 2003-08-04 | 278 | 282 | 273 | 281 | 1,043,000 | 2,810 |
| 2003-08-01 | 272 | 282 | 268 | 282 | 3,133,000 | 2,820 |
| 2003-07-31 | 253 | 270 | 253 | 267 | 1,315,000 | 2,670 |
| 2003-07-30 | 251 | 254 | 250 | 251 | 112,000 | 2,510 |
| 2003-07-29 | 256 | 257 | 251 | 254 | 99,000 | 2,540 |
| 2003-07-28 | 254 | 256 | 247 | 255 | 183,000 | 2,550 |
| 2003-07-25 | 252 | 257 | 247 | 253 | 161,000 | 2,530 |
| 2003-07-24 | 257 | 258 | 251 | 256 | 211,000 | 2,560 |
| 2003-07-23 | 253 | 257 | 246 | 256 | 225,000 | 2,560 |
| 2003-07-22 | 249 | 254 | 246 | 253 | 315,000 | 2,530 |
| 2003-07-18 | 241 | 248 | 241 | 246 | 154,000 | 2,460 |
| 2003-07-17 | 255 | 255 | 240 | 246 | 376,000 | 2,460 |
| 2003-07-16 | 247 | 259 | 246 | 256 | 445,000 | 2,560 |
| 2003-07-15 | 250 | 251 | 245 | 251 | 164,000 | 2,510 |
| 2003-07-14 | 257 | 257 | 245 | 250 | 135,000 | 2,500 |
| 2003-07-11 | 257 | 265 | 248 | 252 | 1,007,000 | 2,520 |
| 2003-07-10 | 245 | 259 | 244 | 255 | 503,000 | 2,550 |
| 2003-07-09 | 249 | 249 | 244 | 245 | 96,000 | 2,450 |
| 2003-07-08 | 250 | 251 | 244 | 249 | 213,000 | 2,490 |
| 2003-07-07 | 249 | 252 | 242 | 250 | 291,000 | 2,500 |
| 2003-07-04 | 248 | 251 | 245 | 249 | 133,000 | 2,490 |
| 2003-07-03 | 254 | 257 | 250 | 251 | 316,000 | 2,510 |
| 2003-07-02 | 254 | 257 | 249 | 252 | 279,000 | 2,520 |
| 2003-07-01 | 247 | 255 | 242 | 251 | 445,000 | 2,510 |
| 2003-06-30 | 255 | 258 | 247 | 251 | 291,000 | 2,510 |
| 2003-06-27 | 259 | 259 | 250 | 253 | 240,000 | 2,530 |
| 2003-06-26 | 258 | 258 | 250 | 256 | 331,000 | 2,560 |
| 2003-06-25 | 247 | 258 | 245 | 257 | 331,000 | 2,570 |
| 2003-06-24 | 256 | 259 | 246 | 247 | 529,000 | 2,470 |
| 2003-06-23 | 258 | 269 | 258 | 261 | 779,000 | 2,610 |
| 2003-06-20 | 269 | 276 | 264 | 268 | 803,000 | 2,680 |
| 2003-06-19 | 280 | 295 | 264 | 270 | 4,868,000 | 2,700 |
| 2003-06-18 | 249 | 257 | 246 | 255 | 3,135,000 | 2,550 |
| 2003-06-17 | 244 | 249 | 236 | 243 | 1,489,000 | 2,430 |
| 2003-06-16 | 221 | 245 | 221 | 236 | 1,386,000 | 2,360 |
| 2003-06-13 | 223 | 226 | 218 | 219 | 360,000 | 2,190 |
| 2003-06-12 | 230 | 230 | 222 | 224 | 215,000 | 2,240 |
| 2003-06-11 | 233 | 233 | 226 | 230 | 410,000 | 2,300 |
| 2003-06-10 | 222 | 229 | 222 | 228 | 337,000 | 2,280 |
| 2003-06-09 | 239 | 239 | 230 | 232 | 558,000 | 2,320 |
| 2003-06-06 | 231 | 240 | 230 | 234 | 1,297,000 | 2,340 |
| 2003-06-05 | 223 | 233 | 221 | 229 | 1,454,000 | 2,290 |
| 2003-06-04 | 217 | 222 | 214 | 219 | 699,000 | 2,190 |
| 2003-06-03 | 217 | 218 | 213 | 215 | 322,000 | 2,150 |
| 2003-06-02 | 215 | 216 | 213 | 216 | 189,000 | 2,160 |
| 2003-05-30 | 211 | 215 | 210 | 215 | 325,000 | 2,150 |
| 2003-05-29 | 205 | 215 | 205 | 208 | 185,000 | 2,080 |
| 2003-05-28 | 204 | 206 | 204 | 205 | 112,000 | 2,050 |
| 2003-05-27 | 210 | 211 | 207 | 207 | 143,000 | 2,070 |
| 2003-05-26 | 216 | 216 | 208 | 209 | 168,000 | 2,090 |
| 2003-05-23 | 210 | 211 | 208 | 210 | 183,000 | 2,100 |
| 2003-05-22 | 210 | 212 | 207 | 208 | 146,000 | 2,080 |
| 2003-05-21 | 217 | 217 | 204 | 207 | 320,000 | 2,070 |
| 2003-05-20 | 209 | 218 | 209 | 217 | 289,000 | 2,170 |
| 2003-05-19 | 207 | 208 | 205 | 208 | 177,000 | 2,080 |
| 2003-05-16 | 206 | 208 | 204 | 207 | 123,000 | 2,070 |
| 2003-05-15 | 208 | 209 | 205 | 207 | 165,000 | 2,070 |
| 2003-05-14 | 213 | 213 | 207 | 211 | 144,000 | 2,110 |
| 2003-05-13 | 215 | 218 | 211 | 214 | 183,000 | 2,140 |
| 2003-05-12 | 218 | 219 | 213 | 215 | 244,000 | 2,150 |
| 2003-05-09 | 221 | 222 | 211 | 213 | 337,000 | 2,130 |
| 2003-05-08 | 206 | 220 | 206 | 220 | 360,000 | 2,200 |
| 2003-05-07 | 203 | 208 | 203 | 208 | 157,000 | 2,080 |
| 2003-05-06 | 207 | 207 | 200 | 202 | 124,000 | 2,020 |
| 2003-05-02 | 193 | 202 | 193 | 201 | 104,000 | 2,010 |
| 2003-05-01 | 197 | 199 | 193 | 195 | 126,000 | 1,950 |
| 2003-04-30 | 194 | 200 | 191 | 195 | 210,000 | 1,950 |
| 2003-04-28 | 200 | 200 | 185 | 189 | 327,000 | 1,890 |
| 2003-04-25 | 217 | 218 | 201 | 202 | 415,000 | 2,020 |
| 2003-04-24 | 212 | 215 | 206 | 215 | 546,000 | 2,150 |
| 2003-04-23 | 210 | 220 | 210 | 215 | 1,314,000 | 2,150 |
| 2003-04-22 | 199 | 200 | 194 | 198 | 238,000 | 1,980 |
| 2003-04-21 | 189 | 197 | 189 | 197 | 327,000 | 1,970 |
| 2003-04-18 | 189 | 189 | 186 | 187 | 128,000 | 1,870 |
| 2003-04-17 | 188 | 191 | 187 | 190 | 164,000 | 1,900 |
| 2003-04-16 | 192 | 193 | 187 | 187 | 221,000 | 1,870 |
| 2003-04-15 | 181 | 189 | 181 | 186 | 181,000 | 1,860 |
| 2003-04-14 | 178 | 183 | 178 | 181 | 117,000 | 1,810 |
| 2003-04-11 | 185 | 185 | 177 | 177 | 167,000 | 1,770 |
| 2003-04-10 | 185 | 185 | 182 | 183 | 196,000 | 1,830 |
| 2003-04-09 | 185 | 186 | 184 | 186 | 149,000 | 1,860 |
| 2003-04-08 | 182 | 185 | 180 | 185 | 139,000 | 1,850 |
| 2003-04-07 | 183 | 183 | 180 | 181 | 75,000 | 1,810 |
| 2003-04-04 | 180 | 183 | 179 | 183 | 47,000 | 1,830 |
| 2003-04-03 | 185 | 185 | 179 | 180 | 59,000 | 1,800 |
| 2003-04-02 | 180 | 185 | 175 | 184 | 112,000 | 1,840 |
| 2003-04-01 | 176 | 180 | 173 | 180 | 197,000 | 1,800 |
| 2003-03-31 | 183 | 183 | 178 | 179 | 56,000 | 1,790 |
| 2003-03-28 | 184 | 185 | 180 | 183 | 77,000 | 1,830 |
| 2003-03-27 | 178 | 186 | 178 | 185 | 203,000 | 1,850 |
| 2003-03-26 | 176 | 181 | 176 | 179 | 115,000 | 1,790 |
| 2003-03-25 | 178 | 180 | 177 | 178 | 113,000 | 1,780 |
| 2003-03-24 | 178 | 184 | 176 | 184 | 328,000 | 1,840 |
| 2003-03-20 | 170 | 173 | 169 | 171 | 154,000 | 1,710 |
| 2003-03-19 | 166 | 170 | 166 | 170 | 100,000 | 1,700 |
| 2003-03-18 | 168 | 171 | 167 | 170 | 107,000 | 1,700 |
| 2003-03-17 | 170 | 171 | 165 | 167 | 143,000 | 1,670 |
| 2003-03-14 | 167 | 173 | 167 | 169 | 172,000 | 1,690 |
| 2003-03-13 | 170 | 171 | 167 | 171 | 123,000 | 1,710 |
| 2003-03-12 | 167 | 170 | 165 | 166 | 106,000 | 1,660 |
| 2003-03-11 | 169 | 169 | 165 | 169 | 57,000 | 1,690 |
| 2003-03-10 | 165 | 168 | 164 | 166 | 149,000 | 1,660 |
| 2003-03-07 | 175 | 182 | 172 | 173 | 68,000 | 1,730 |
| 2003-03-06 | 181 | 183 | 179 | 180 | 170,000 | 1,800 |
| 2003-03-05 | 179 | 180 | 175 | 180 | 68,000 | 1,800 |
| 2003-03-04 | 182 | 182 | 179 | 179 | 53,000 | 1,790 |
| 2003-03-03 | 181 | 182 | 179 | 180 | 145,000 | 1,800 |
| 2003-02-28 | 176 | 180 | 174 | 179 | 228,000 | 1,790 |
| 2003-02-27 | 173 | 175 | 167 | 175 | 86,000 | 1,750 |
| 2003-02-26 | 174 | 174 | 169 | 171 | 26,000 | 1,710 |
| 2003-02-25 | 175 | 175 | 167 | 169 | 102,000 | 1,690 |
| 2003-02-24 | 178 | 178 | 174 | 174 | 80,000 | 1,740 |
| 2003-02-21 | 174 | 177 | 173 | 173 | 54,000 | 1,730 |
| 2003-02-20 | 178 | 178 | 174 | 177 | 164,000 | 1,770 |
| 2003-02-19 | 182 | 182 | 179 | 181 | 131,000 | 1,810 |
| 2003-02-18 | 181 | 182 | 176 | 182 | 194,000 | 1,820 |
| 2003-02-17 | 181 | 184 | 179 | 182 | 232,000 | 1,820 |
| 2003-02-14 | 176 | 182 | 176 | 179 | 301,000 | 1,790 |
| 2003-02-13 | 174 | 179 | 173 | 175 | 208,000 | 1,750 |
| 2003-02-12 | 174 | 175 | 171 | 173 | 135,000 | 1,730 |
| 2003-02-10 | 170 | 174 | 169 | 174 | 60,000 | 1,740 |
| 2003-02-07 | 174 | 174 | 172 | 172 | 42,000 | 1,720 |
| 2003-02-06 | 175 | 179 | 173 | 175 | 275,000 | 1,750 |
| 2003-02-05 | 170 | 176 | 169 | 175 | 232,000 | 1,750 |
| 2003-02-04 | 168 | 171 | 165 | 169 | 131,000 | 1,690 |
| 2003-02-03 | 170 | 170 | 166 | 168 | 41,000 | 1,680 |
| 2003-01-31 | 166 | 170 | 162 | 165 | 144,000 | 1,650 |
| 2003-01-30 | 172 | 172 | 168 | 168 | 202,000 | 1,680 |
| 2003-01-29 | 172 | 174 | 167 | 170 | 424,000 | 1,700 |
| 2003-01-28 | 165 | 165 | 162 | 164 | 136,000 | 1,640 |
| 2003-01-27 | 166 | 166 | 160 | 162 | 59,000 | 1,620 |
| 2003-01-24 | 167 | 167 | 162 | 165 | 106,000 | 1,650 |
| 2003-01-23 | 159 | 166 | 158 | 162 | 160,000 | 1,620 |
| 2003-01-22 | 168 | 168 | 162 | 164 | 117,000 | 1,640 |
| 2003-01-21 | 166 | 172 | 164 | 169 | 353,000 | 1,690 |
| 2003-01-20 | 155 | 167 | 155 | 165 | 666,000 | 1,650 |
| 2003-01-17 | 155 | 155 | 152 | 153 | 375,000 | 1,530 |
| 2003-01-16 | 153 | 155 | 151 | 155 | 112,000 | 1,550 |
| 2003-01-15 | 154 | 154 | 151 | 153 | 149,000 | 1,530 |
| 2003-01-14 | 150 | 153 | 150 | 153 | 111,000 | 1,530 |
| 2003-01-10 | 148 | 150 | 145 | 149 | 248,000 | 1,490 |
| 2003-01-09 | 146 | 148 | 145 | 146 | 130,000 | 1,460 |
| 2003-01-08 | 148 | 148 | 146 | 147 | 50,000 | 1,470 |
| 2003-01-07 | 153 | 153 | 149 | 149 | 96,000 | 1,490 |
| 2003-01-06 | 149 | 151 | 147 | 148 | 56,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
