4092 日本化学工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30350352350351128,0003,510
2004-12-29347352347348385,0003,480
2004-12-28348348346346201,0003,460
2004-12-27345348344348453,0003,480
2004-12-24345345339341758,0003,410
2004-12-22346350344345526,0003,450
2004-12-21341346340345395,0003,450
2004-12-20340342338340433,0003,400
2004-12-17345347337339452,0003,390
2004-12-16344347341345462,0003,450
2004-12-15337345334343548,0003,430
2004-12-14335338331334348,0003,340
2004-12-13331336330332396,0003,320
2004-12-10333335330330525,0003,300
2004-12-09340342332333434,0003,330
2004-12-08341343334337347,0003,370
2004-12-07348348341343249,0003,430
2004-12-06348352346346253,0003,460
2004-12-03348349345346281,0003,460
2004-12-02351352346346199,0003,460
2004-12-01349351345346103,0003,460
2004-11-30350354347349179,0003,490
2004-11-29345353344350330,0003,500
2004-11-26341344341341298,0003,410
2004-11-25350350342345313,0003,450
2004-11-24351358351352369,0003,520
2004-11-22361361352354562,0003,540
2004-11-193683693553641,307,0003,640
2004-11-18394395389393670,0003,930
2004-11-17380384379379208,0003,790
2004-11-16383383379379205,0003,790
2004-11-15376381375378154,0003,780
2004-11-12368373368373144,0003,730
2004-11-11371375368369215,0003,690
2004-11-10370379368372362,0003,720
2004-11-09373384373375142,0003,750
2004-11-08382384375376213,0003,760
2004-11-05382382378381142,0003,810
2004-11-04386387376379231,0003,790
2004-11-02375382375382157,0003,820
2004-11-01378382373374146,0003,740
2004-10-29369377367376224,0003,760
2004-10-28372374365372268,0003,720
2004-10-27376376364370234,0003,700
2004-10-26375375366366162,0003,660
2004-10-25367371366367195,0003,670
2004-10-22371376371373137,0003,730
2004-10-21385385373373180,0003,730
2004-10-20383383374375273,0003,750
2004-10-19380383378380317,0003,800
2004-10-18389390380380263,0003,800
2004-10-15375390375384644,0003,840
2004-10-14403403384385381,0003,850
2004-10-13409410405408121,0004,080
2004-10-12410413409409339,0004,090
2004-10-08408410405408234,0004,080
2004-10-07414414409409175,0004,090
2004-10-06414414410410179,0004,100
2004-10-05415417411414441,0004,140
2004-10-04415418412416408,0004,160
2004-10-01398408395406247,0004,060
2004-09-30402406400400129,0004,000
2004-09-29406406399400268,0004,000
2004-09-28409410404405266,0004,050
2004-09-27408409404409213,0004,090
2004-09-24409409403408281,0004,080
2004-09-22413413404406209,0004,060
2004-09-21418418410410455,0004,100
2004-09-17411412406411247,0004,110
2004-09-16404408401407193,0004,070
2004-09-15413413406410204,0004,100
2004-09-14415417410414296,0004,140
2004-09-13415415408410472,0004,100
2004-09-10406409403406400,0004,060
2004-09-09415416410410525,0004,100
2004-09-08416418413414533,0004,140
2004-09-07416418411416213,0004,160
2004-09-06407419407416549,0004,160
2004-09-03415415403410331,0004,100
2004-09-02420420407412637,0004,120
2004-09-01419420416420475,0004,200
2004-08-31419422417421520,0004,210
2004-08-30417426416422626,0004,220
2004-08-27404418400414459,0004,140
2004-08-26416416408409337,0004,090
2004-08-253924173924161,022,0004,160
2004-08-24408408393397499,0003,970
2004-08-23400408400407775,0004,070
2004-08-203884083844051,900,0004,050
2004-08-193783893743891,760,0003,890
2004-08-183803843663733,520,0003,730
2004-08-17345349340341234,0003,410
2004-08-16340341337340225,0003,400
2004-08-13344345340342170,0003,420
2004-08-12342346342346119,0003,460
2004-08-11345352339344421,0003,440
2004-08-10341342337340246,0003,400
2004-08-09339342335340177,0003,400
2004-08-06345346342344188,0003,440
2004-08-05351352344348682,0003,480
2004-08-04357357345349462,0003,490
2004-08-03355362350352279,0003,520
2004-08-02353355352353206,0003,530
2004-07-30350358350356450,0003,560
2004-07-29354355347349309,0003,490
2004-07-28354359351357246,0003,570
2004-07-27358359336343529,0003,430
2004-07-26365370360362432,0003,620
2004-07-23380380370372558,0003,720
2004-07-22382383373375847,0003,750
2004-07-21388389383386179,0003,860
2004-07-20388391386386244,0003,860
2004-07-16384387381383569,0003,830
2004-07-15389395383384299,0003,840
2004-07-14403406393393419,0003,930
2004-07-13404404398399227,0003,990
2004-07-12409410400404454,0004,040
2004-07-09395407390405510,0004,050
2004-07-08392401391394379,0003,940
2004-07-07395395384389880,0003,890
2004-07-06400407400401370,0004,010
2004-07-05401404398402737,0004,020
2004-07-02405411399406525,0004,060
2004-07-01414417402409756,0004,090
2004-06-30412414410413293,0004,130
2004-06-29410412407411769,0004,110
2004-06-28414415409412269,0004,120
2004-06-25410415410414200,0004,140
2004-06-24421424413415394,0004,150
2004-06-23423423414421622,0004,210
2004-06-224284364224242,136,0004,240
2004-06-214154244144232,124,0004,230
2004-06-18402408400407966,0004,070
2004-06-174024043904021,758,0004,020
2004-06-16412412405407548,0004,070
2004-06-15414414406407613,0004,070
2004-06-143994113994051,459,0004,050
2004-06-11392396392395540,0003,950
2004-06-10384392384391435,0003,910
2004-06-09394394387388467,0003,880
2004-06-08397397392394306,0003,940
2004-06-07389392384389410,0003,890
2004-06-04380392380392503,0003,920
2004-06-03392392378380790,0003,800
2004-06-02397399389391676,0003,910
2004-06-013794003793971,104,0003,970
2004-05-313853883693771,307,0003,770
2004-05-28389395381384803,0003,840
2004-05-27400401390393231,0003,930
2004-05-26402404398398405,0003,980
2004-05-25412412389395541,0003,950
2004-05-24413415408409739,0004,090
2004-05-214244254014061,876,0004,060
2004-05-20434438424434565,0004,340
2004-05-19412427409424432,0004,240
2004-05-18400416393411578,0004,110
2004-05-17424428408410297,0004,100
2004-05-14438442421428293,0004,280
2004-05-13441447440443219,0004,430
2004-05-12440448428446330,0004,460
2004-05-11411445411439493,0004,390
2004-05-10455455416416503,0004,160
2004-05-07453465453465275,0004,650
2004-05-06490492449453620,0004,530
2004-04-30483494475484810,0004,840
2004-04-284774954694832,677,0004,830
2004-04-274544684484671,232,0004,670
2004-04-26446460445452808,0004,520
2004-04-234504514364461,151,0004,460
2004-04-22433445433442599,0004,420
2004-04-21439439431434395,0004,340
2004-04-20430443429439491,0004,390
2004-04-19436440422425662,0004,250
2004-04-16453454439440687,0004,400
2004-04-154424544334491,918,0004,490
2004-04-14439441433440675,0004,400
2004-04-134384414324401,028,0004,400
2004-04-12431437428435855,0004,350
2004-04-09422426418426769,0004,260
2004-04-08431434422429934,0004,290
2004-04-074334454274292,128,0004,290
2004-04-064004493984345,903,0004,340
2004-04-05401402398398385,0003,980
2004-04-02397401395398536,0003,980
2004-04-01393396393394548,0003,940
2004-03-31399401392393478,0003,930
2004-03-30403403396397372,0003,970
2004-03-29407408401402530,0004,020
2004-03-26401404399401400,0004,010
2004-03-25399400397399179,0003,990
2004-03-24399400396397289,0003,970
2004-03-23394398393397286,0003,970
2004-03-22400400395396387,0003,960
2004-03-19393397393393177,0003,930
2004-03-18401402393393469,0003,930
2004-03-17392399392399440,0003,990
2004-03-16400400391393268,0003,930
2004-03-15405406400400596,0004,000
2004-03-12386403384402700,0004,020
2004-03-11388393388392246,0003,920
2004-03-10397401395395738,0003,950
2004-03-09389395386393554,0003,930
2004-03-08386392386386819,0003,860
2004-03-05390392384385540,0003,850
2004-03-04392395390391614,0003,910
2004-03-03391396389395633,0003,950
2004-03-02402403392394949,0003,940
2004-03-01402405399399529,0003,990
2004-02-27395400395399320,0003,990
2004-02-26398400393400433,0004,000
2004-02-25400403399399287,0003,990
2004-02-24404406399399500,0003,990
2004-02-23393406393398338,0003,980
2004-02-20402402395396278,0003,960
2004-02-19411411398407339,0004,070
2004-02-18414415409412712,0004,120
2004-02-17411414403414975,0004,140
2004-02-164054154044131,074,0004,130
2004-02-13402404398401740,0004,010
2004-02-124004083974001,880,0004,000
2004-02-10391394386387301,0003,870
2004-02-09394397387391517,0003,910
2004-02-06386394383391435,0003,910
2004-02-05375388375388333,0003,880
2004-02-04389389376380379,0003,800
2004-02-03397397375390532,0003,900
2004-02-02392398390393993,0003,930
2004-01-30382389379387363,0003,870
2004-01-29380382377382297,0003,820
2004-01-28387389382385347,0003,850
2004-01-27390394384387655,0003,870
2004-01-26385386381385324,0003,850
2004-01-23384384379382242,0003,820
2004-01-22386386377381381,0003,810
2004-01-21386389386386297,0003,860
2004-01-20394394388388284,0003,880
2004-01-19388393378393573,0003,930
2004-01-16390391386391382,0003,910
2004-01-15402404390393517,0003,930
2004-01-14400403397399686,0003,990
2004-01-134014113974001,890,0004,000
2004-01-093843993823962,056,0003,960
2004-01-08378383373382479,0003,820
2004-01-07385386375378810,0003,780
2004-01-063663833653791,623,0003,790
2004-01-05360363358358367,0003,580

分割・併合履歴 : [2017-09-27]1株→0.1株