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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 350 | 352 | 350 | 351 | 128,000 | 3,510 |
| 2004-12-29 | 347 | 352 | 347 | 348 | 385,000 | 3,480 |
| 2004-12-28 | 348 | 348 | 346 | 346 | 201,000 | 3,460 |
| 2004-12-27 | 345 | 348 | 344 | 348 | 453,000 | 3,480 |
| 2004-12-24 | 345 | 345 | 339 | 341 | 758,000 | 3,410 |
| 2004-12-22 | 346 | 350 | 344 | 345 | 526,000 | 3,450 |
| 2004-12-21 | 341 | 346 | 340 | 345 | 395,000 | 3,450 |
| 2004-12-20 | 340 | 342 | 338 | 340 | 433,000 | 3,400 |
| 2004-12-17 | 345 | 347 | 337 | 339 | 452,000 | 3,390 |
| 2004-12-16 | 344 | 347 | 341 | 345 | 462,000 | 3,450 |
| 2004-12-15 | 337 | 345 | 334 | 343 | 548,000 | 3,430 |
| 2004-12-14 | 335 | 338 | 331 | 334 | 348,000 | 3,340 |
| 2004-12-13 | 331 | 336 | 330 | 332 | 396,000 | 3,320 |
| 2004-12-10 | 333 | 335 | 330 | 330 | 525,000 | 3,300 |
| 2004-12-09 | 340 | 342 | 332 | 333 | 434,000 | 3,330 |
| 2004-12-08 | 341 | 343 | 334 | 337 | 347,000 | 3,370 |
| 2004-12-07 | 348 | 348 | 341 | 343 | 249,000 | 3,430 |
| 2004-12-06 | 348 | 352 | 346 | 346 | 253,000 | 3,460 |
| 2004-12-03 | 348 | 349 | 345 | 346 | 281,000 | 3,460 |
| 2004-12-02 | 351 | 352 | 346 | 346 | 199,000 | 3,460 |
| 2004-12-01 | 349 | 351 | 345 | 346 | 103,000 | 3,460 |
| 2004-11-30 | 350 | 354 | 347 | 349 | 179,000 | 3,490 |
| 2004-11-29 | 345 | 353 | 344 | 350 | 330,000 | 3,500 |
| 2004-11-26 | 341 | 344 | 341 | 341 | 298,000 | 3,410 |
| 2004-11-25 | 350 | 350 | 342 | 345 | 313,000 | 3,450 |
| 2004-11-24 | 351 | 358 | 351 | 352 | 369,000 | 3,520 |
| 2004-11-22 | 361 | 361 | 352 | 354 | 562,000 | 3,540 |
| 2004-11-19 | 368 | 369 | 355 | 364 | 1,307,000 | 3,640 |
| 2004-11-18 | 394 | 395 | 389 | 393 | 670,000 | 3,930 |
| 2004-11-17 | 380 | 384 | 379 | 379 | 208,000 | 3,790 |
| 2004-11-16 | 383 | 383 | 379 | 379 | 205,000 | 3,790 |
| 2004-11-15 | 376 | 381 | 375 | 378 | 154,000 | 3,780 |
| 2004-11-12 | 368 | 373 | 368 | 373 | 144,000 | 3,730 |
| 2004-11-11 | 371 | 375 | 368 | 369 | 215,000 | 3,690 |
| 2004-11-10 | 370 | 379 | 368 | 372 | 362,000 | 3,720 |
| 2004-11-09 | 373 | 384 | 373 | 375 | 142,000 | 3,750 |
| 2004-11-08 | 382 | 384 | 375 | 376 | 213,000 | 3,760 |
| 2004-11-05 | 382 | 382 | 378 | 381 | 142,000 | 3,810 |
| 2004-11-04 | 386 | 387 | 376 | 379 | 231,000 | 3,790 |
| 2004-11-02 | 375 | 382 | 375 | 382 | 157,000 | 3,820 |
| 2004-11-01 | 378 | 382 | 373 | 374 | 146,000 | 3,740 |
| 2004-10-29 | 369 | 377 | 367 | 376 | 224,000 | 3,760 |
| 2004-10-28 | 372 | 374 | 365 | 372 | 268,000 | 3,720 |
| 2004-10-27 | 376 | 376 | 364 | 370 | 234,000 | 3,700 |
| 2004-10-26 | 375 | 375 | 366 | 366 | 162,000 | 3,660 |
| 2004-10-25 | 367 | 371 | 366 | 367 | 195,000 | 3,670 |
| 2004-10-22 | 371 | 376 | 371 | 373 | 137,000 | 3,730 |
| 2004-10-21 | 385 | 385 | 373 | 373 | 180,000 | 3,730 |
| 2004-10-20 | 383 | 383 | 374 | 375 | 273,000 | 3,750 |
| 2004-10-19 | 380 | 383 | 378 | 380 | 317,000 | 3,800 |
| 2004-10-18 | 389 | 390 | 380 | 380 | 263,000 | 3,800 |
| 2004-10-15 | 375 | 390 | 375 | 384 | 644,000 | 3,840 |
| 2004-10-14 | 403 | 403 | 384 | 385 | 381,000 | 3,850 |
| 2004-10-13 | 409 | 410 | 405 | 408 | 121,000 | 4,080 |
| 2004-10-12 | 410 | 413 | 409 | 409 | 339,000 | 4,090 |
| 2004-10-08 | 408 | 410 | 405 | 408 | 234,000 | 4,080 |
| 2004-10-07 | 414 | 414 | 409 | 409 | 175,000 | 4,090 |
| 2004-10-06 | 414 | 414 | 410 | 410 | 179,000 | 4,100 |
| 2004-10-05 | 415 | 417 | 411 | 414 | 441,000 | 4,140 |
| 2004-10-04 | 415 | 418 | 412 | 416 | 408,000 | 4,160 |
| 2004-10-01 | 398 | 408 | 395 | 406 | 247,000 | 4,060 |
| 2004-09-30 | 402 | 406 | 400 | 400 | 129,000 | 4,000 |
| 2004-09-29 | 406 | 406 | 399 | 400 | 268,000 | 4,000 |
| 2004-09-28 | 409 | 410 | 404 | 405 | 266,000 | 4,050 |
| 2004-09-27 | 408 | 409 | 404 | 409 | 213,000 | 4,090 |
| 2004-09-24 | 409 | 409 | 403 | 408 | 281,000 | 4,080 |
| 2004-09-22 | 413 | 413 | 404 | 406 | 209,000 | 4,060 |
| 2004-09-21 | 418 | 418 | 410 | 410 | 455,000 | 4,100 |
| 2004-09-17 | 411 | 412 | 406 | 411 | 247,000 | 4,110 |
| 2004-09-16 | 404 | 408 | 401 | 407 | 193,000 | 4,070 |
| 2004-09-15 | 413 | 413 | 406 | 410 | 204,000 | 4,100 |
| 2004-09-14 | 415 | 417 | 410 | 414 | 296,000 | 4,140 |
| 2004-09-13 | 415 | 415 | 408 | 410 | 472,000 | 4,100 |
| 2004-09-10 | 406 | 409 | 403 | 406 | 400,000 | 4,060 |
| 2004-09-09 | 415 | 416 | 410 | 410 | 525,000 | 4,100 |
| 2004-09-08 | 416 | 418 | 413 | 414 | 533,000 | 4,140 |
| 2004-09-07 | 416 | 418 | 411 | 416 | 213,000 | 4,160 |
| 2004-09-06 | 407 | 419 | 407 | 416 | 549,000 | 4,160 |
| 2004-09-03 | 415 | 415 | 403 | 410 | 331,000 | 4,100 |
| 2004-09-02 | 420 | 420 | 407 | 412 | 637,000 | 4,120 |
| 2004-09-01 | 419 | 420 | 416 | 420 | 475,000 | 4,200 |
| 2004-08-31 | 419 | 422 | 417 | 421 | 520,000 | 4,210 |
| 2004-08-30 | 417 | 426 | 416 | 422 | 626,000 | 4,220 |
| 2004-08-27 | 404 | 418 | 400 | 414 | 459,000 | 4,140 |
| 2004-08-26 | 416 | 416 | 408 | 409 | 337,000 | 4,090 |
| 2004-08-25 | 392 | 417 | 392 | 416 | 1,022,000 | 4,160 |
| 2004-08-24 | 408 | 408 | 393 | 397 | 499,000 | 3,970 |
| 2004-08-23 | 400 | 408 | 400 | 407 | 775,000 | 4,070 |
| 2004-08-20 | 388 | 408 | 384 | 405 | 1,900,000 | 4,050 |
| 2004-08-19 | 378 | 389 | 374 | 389 | 1,760,000 | 3,890 |
| 2004-08-18 | 380 | 384 | 366 | 373 | 3,520,000 | 3,730 |
| 2004-08-17 | 345 | 349 | 340 | 341 | 234,000 | 3,410 |
| 2004-08-16 | 340 | 341 | 337 | 340 | 225,000 | 3,400 |
| 2004-08-13 | 344 | 345 | 340 | 342 | 170,000 | 3,420 |
| 2004-08-12 | 342 | 346 | 342 | 346 | 119,000 | 3,460 |
| 2004-08-11 | 345 | 352 | 339 | 344 | 421,000 | 3,440 |
| 2004-08-10 | 341 | 342 | 337 | 340 | 246,000 | 3,400 |
| 2004-08-09 | 339 | 342 | 335 | 340 | 177,000 | 3,400 |
| 2004-08-06 | 345 | 346 | 342 | 344 | 188,000 | 3,440 |
| 2004-08-05 | 351 | 352 | 344 | 348 | 682,000 | 3,480 |
| 2004-08-04 | 357 | 357 | 345 | 349 | 462,000 | 3,490 |
| 2004-08-03 | 355 | 362 | 350 | 352 | 279,000 | 3,520 |
| 2004-08-02 | 353 | 355 | 352 | 353 | 206,000 | 3,530 |
| 2004-07-30 | 350 | 358 | 350 | 356 | 450,000 | 3,560 |
| 2004-07-29 | 354 | 355 | 347 | 349 | 309,000 | 3,490 |
| 2004-07-28 | 354 | 359 | 351 | 357 | 246,000 | 3,570 |
| 2004-07-27 | 358 | 359 | 336 | 343 | 529,000 | 3,430 |
| 2004-07-26 | 365 | 370 | 360 | 362 | 432,000 | 3,620 |
| 2004-07-23 | 380 | 380 | 370 | 372 | 558,000 | 3,720 |
| 2004-07-22 | 382 | 383 | 373 | 375 | 847,000 | 3,750 |
| 2004-07-21 | 388 | 389 | 383 | 386 | 179,000 | 3,860 |
| 2004-07-20 | 388 | 391 | 386 | 386 | 244,000 | 3,860 |
| 2004-07-16 | 384 | 387 | 381 | 383 | 569,000 | 3,830 |
| 2004-07-15 | 389 | 395 | 383 | 384 | 299,000 | 3,840 |
| 2004-07-14 | 403 | 406 | 393 | 393 | 419,000 | 3,930 |
| 2004-07-13 | 404 | 404 | 398 | 399 | 227,000 | 3,990 |
| 2004-07-12 | 409 | 410 | 400 | 404 | 454,000 | 4,040 |
| 2004-07-09 | 395 | 407 | 390 | 405 | 510,000 | 4,050 |
| 2004-07-08 | 392 | 401 | 391 | 394 | 379,000 | 3,940 |
| 2004-07-07 | 395 | 395 | 384 | 389 | 880,000 | 3,890 |
| 2004-07-06 | 400 | 407 | 400 | 401 | 370,000 | 4,010 |
| 2004-07-05 | 401 | 404 | 398 | 402 | 737,000 | 4,020 |
| 2004-07-02 | 405 | 411 | 399 | 406 | 525,000 | 4,060 |
| 2004-07-01 | 414 | 417 | 402 | 409 | 756,000 | 4,090 |
| 2004-06-30 | 412 | 414 | 410 | 413 | 293,000 | 4,130 |
| 2004-06-29 | 410 | 412 | 407 | 411 | 769,000 | 4,110 |
| 2004-06-28 | 414 | 415 | 409 | 412 | 269,000 | 4,120 |
| 2004-06-25 | 410 | 415 | 410 | 414 | 200,000 | 4,140 |
| 2004-06-24 | 421 | 424 | 413 | 415 | 394,000 | 4,150 |
| 2004-06-23 | 423 | 423 | 414 | 421 | 622,000 | 4,210 |
| 2004-06-22 | 428 | 436 | 422 | 424 | 2,136,000 | 4,240 |
| 2004-06-21 | 415 | 424 | 414 | 423 | 2,124,000 | 4,230 |
| 2004-06-18 | 402 | 408 | 400 | 407 | 966,000 | 4,070 |
| 2004-06-17 | 402 | 404 | 390 | 402 | 1,758,000 | 4,020 |
| 2004-06-16 | 412 | 412 | 405 | 407 | 548,000 | 4,070 |
| 2004-06-15 | 414 | 414 | 406 | 407 | 613,000 | 4,070 |
| 2004-06-14 | 399 | 411 | 399 | 405 | 1,459,000 | 4,050 |
| 2004-06-11 | 392 | 396 | 392 | 395 | 540,000 | 3,950 |
| 2004-06-10 | 384 | 392 | 384 | 391 | 435,000 | 3,910 |
| 2004-06-09 | 394 | 394 | 387 | 388 | 467,000 | 3,880 |
| 2004-06-08 | 397 | 397 | 392 | 394 | 306,000 | 3,940 |
| 2004-06-07 | 389 | 392 | 384 | 389 | 410,000 | 3,890 |
| 2004-06-04 | 380 | 392 | 380 | 392 | 503,000 | 3,920 |
| 2004-06-03 | 392 | 392 | 378 | 380 | 790,000 | 3,800 |
| 2004-06-02 | 397 | 399 | 389 | 391 | 676,000 | 3,910 |
| 2004-06-01 | 379 | 400 | 379 | 397 | 1,104,000 | 3,970 |
| 2004-05-31 | 385 | 388 | 369 | 377 | 1,307,000 | 3,770 |
| 2004-05-28 | 389 | 395 | 381 | 384 | 803,000 | 3,840 |
| 2004-05-27 | 400 | 401 | 390 | 393 | 231,000 | 3,930 |
| 2004-05-26 | 402 | 404 | 398 | 398 | 405,000 | 3,980 |
| 2004-05-25 | 412 | 412 | 389 | 395 | 541,000 | 3,950 |
| 2004-05-24 | 413 | 415 | 408 | 409 | 739,000 | 4,090 |
| 2004-05-21 | 424 | 425 | 401 | 406 | 1,876,000 | 4,060 |
| 2004-05-20 | 434 | 438 | 424 | 434 | 565,000 | 4,340 |
| 2004-05-19 | 412 | 427 | 409 | 424 | 432,000 | 4,240 |
| 2004-05-18 | 400 | 416 | 393 | 411 | 578,000 | 4,110 |
| 2004-05-17 | 424 | 428 | 408 | 410 | 297,000 | 4,100 |
| 2004-05-14 | 438 | 442 | 421 | 428 | 293,000 | 4,280 |
| 2004-05-13 | 441 | 447 | 440 | 443 | 219,000 | 4,430 |
| 2004-05-12 | 440 | 448 | 428 | 446 | 330,000 | 4,460 |
| 2004-05-11 | 411 | 445 | 411 | 439 | 493,000 | 4,390 |
| 2004-05-10 | 455 | 455 | 416 | 416 | 503,000 | 4,160 |
| 2004-05-07 | 453 | 465 | 453 | 465 | 275,000 | 4,650 |
| 2004-05-06 | 490 | 492 | 449 | 453 | 620,000 | 4,530 |
| 2004-04-30 | 483 | 494 | 475 | 484 | 810,000 | 4,840 |
| 2004-04-28 | 477 | 495 | 469 | 483 | 2,677,000 | 4,830 |
| 2004-04-27 | 454 | 468 | 448 | 467 | 1,232,000 | 4,670 |
| 2004-04-26 | 446 | 460 | 445 | 452 | 808,000 | 4,520 |
| 2004-04-23 | 450 | 451 | 436 | 446 | 1,151,000 | 4,460 |
| 2004-04-22 | 433 | 445 | 433 | 442 | 599,000 | 4,420 |
| 2004-04-21 | 439 | 439 | 431 | 434 | 395,000 | 4,340 |
| 2004-04-20 | 430 | 443 | 429 | 439 | 491,000 | 4,390 |
| 2004-04-19 | 436 | 440 | 422 | 425 | 662,000 | 4,250 |
| 2004-04-16 | 453 | 454 | 439 | 440 | 687,000 | 4,400 |
| 2004-04-15 | 442 | 454 | 433 | 449 | 1,918,000 | 4,490 |
| 2004-04-14 | 439 | 441 | 433 | 440 | 675,000 | 4,400 |
| 2004-04-13 | 438 | 441 | 432 | 440 | 1,028,000 | 4,400 |
| 2004-04-12 | 431 | 437 | 428 | 435 | 855,000 | 4,350 |
| 2004-04-09 | 422 | 426 | 418 | 426 | 769,000 | 4,260 |
| 2004-04-08 | 431 | 434 | 422 | 429 | 934,000 | 4,290 |
| 2004-04-07 | 433 | 445 | 427 | 429 | 2,128,000 | 4,290 |
| 2004-04-06 | 400 | 449 | 398 | 434 | 5,903,000 | 4,340 |
| 2004-04-05 | 401 | 402 | 398 | 398 | 385,000 | 3,980 |
| 2004-04-02 | 397 | 401 | 395 | 398 | 536,000 | 3,980 |
| 2004-04-01 | 393 | 396 | 393 | 394 | 548,000 | 3,940 |
| 2004-03-31 | 399 | 401 | 392 | 393 | 478,000 | 3,930 |
| 2004-03-30 | 403 | 403 | 396 | 397 | 372,000 | 3,970 |
| 2004-03-29 | 407 | 408 | 401 | 402 | 530,000 | 4,020 |
| 2004-03-26 | 401 | 404 | 399 | 401 | 400,000 | 4,010 |
| 2004-03-25 | 399 | 400 | 397 | 399 | 179,000 | 3,990 |
| 2004-03-24 | 399 | 400 | 396 | 397 | 289,000 | 3,970 |
| 2004-03-23 | 394 | 398 | 393 | 397 | 286,000 | 3,970 |
| 2004-03-22 | 400 | 400 | 395 | 396 | 387,000 | 3,960 |
| 2004-03-19 | 393 | 397 | 393 | 393 | 177,000 | 3,930 |
| 2004-03-18 | 401 | 402 | 393 | 393 | 469,000 | 3,930 |
| 2004-03-17 | 392 | 399 | 392 | 399 | 440,000 | 3,990 |
| 2004-03-16 | 400 | 400 | 391 | 393 | 268,000 | 3,930 |
| 2004-03-15 | 405 | 406 | 400 | 400 | 596,000 | 4,000 |
| 2004-03-12 | 386 | 403 | 384 | 402 | 700,000 | 4,020 |
| 2004-03-11 | 388 | 393 | 388 | 392 | 246,000 | 3,920 |
| 2004-03-10 | 397 | 401 | 395 | 395 | 738,000 | 3,950 |
| 2004-03-09 | 389 | 395 | 386 | 393 | 554,000 | 3,930 |
| 2004-03-08 | 386 | 392 | 386 | 386 | 819,000 | 3,860 |
| 2004-03-05 | 390 | 392 | 384 | 385 | 540,000 | 3,850 |
| 2004-03-04 | 392 | 395 | 390 | 391 | 614,000 | 3,910 |
| 2004-03-03 | 391 | 396 | 389 | 395 | 633,000 | 3,950 |
| 2004-03-02 | 402 | 403 | 392 | 394 | 949,000 | 3,940 |
| 2004-03-01 | 402 | 405 | 399 | 399 | 529,000 | 3,990 |
| 2004-02-27 | 395 | 400 | 395 | 399 | 320,000 | 3,990 |
| 2004-02-26 | 398 | 400 | 393 | 400 | 433,000 | 4,000 |
| 2004-02-25 | 400 | 403 | 399 | 399 | 287,000 | 3,990 |
| 2004-02-24 | 404 | 406 | 399 | 399 | 500,000 | 3,990 |
| 2004-02-23 | 393 | 406 | 393 | 398 | 338,000 | 3,980 |
| 2004-02-20 | 402 | 402 | 395 | 396 | 278,000 | 3,960 |
| 2004-02-19 | 411 | 411 | 398 | 407 | 339,000 | 4,070 |
| 2004-02-18 | 414 | 415 | 409 | 412 | 712,000 | 4,120 |
| 2004-02-17 | 411 | 414 | 403 | 414 | 975,000 | 4,140 |
| 2004-02-16 | 405 | 415 | 404 | 413 | 1,074,000 | 4,130 |
| 2004-02-13 | 402 | 404 | 398 | 401 | 740,000 | 4,010 |
| 2004-02-12 | 400 | 408 | 397 | 400 | 1,880,000 | 4,000 |
| 2004-02-10 | 391 | 394 | 386 | 387 | 301,000 | 3,870 |
| 2004-02-09 | 394 | 397 | 387 | 391 | 517,000 | 3,910 |
| 2004-02-06 | 386 | 394 | 383 | 391 | 435,000 | 3,910 |
| 2004-02-05 | 375 | 388 | 375 | 388 | 333,000 | 3,880 |
| 2004-02-04 | 389 | 389 | 376 | 380 | 379,000 | 3,800 |
| 2004-02-03 | 397 | 397 | 375 | 390 | 532,000 | 3,900 |
| 2004-02-02 | 392 | 398 | 390 | 393 | 993,000 | 3,930 |
| 2004-01-30 | 382 | 389 | 379 | 387 | 363,000 | 3,870 |
| 2004-01-29 | 380 | 382 | 377 | 382 | 297,000 | 3,820 |
| 2004-01-28 | 387 | 389 | 382 | 385 | 347,000 | 3,850 |
| 2004-01-27 | 390 | 394 | 384 | 387 | 655,000 | 3,870 |
| 2004-01-26 | 385 | 386 | 381 | 385 | 324,000 | 3,850 |
| 2004-01-23 | 384 | 384 | 379 | 382 | 242,000 | 3,820 |
| 2004-01-22 | 386 | 386 | 377 | 381 | 381,000 | 3,810 |
| 2004-01-21 | 386 | 389 | 386 | 386 | 297,000 | 3,860 |
| 2004-01-20 | 394 | 394 | 388 | 388 | 284,000 | 3,880 |
| 2004-01-19 | 388 | 393 | 378 | 393 | 573,000 | 3,930 |
| 2004-01-16 | 390 | 391 | 386 | 391 | 382,000 | 3,910 |
| 2004-01-15 | 402 | 404 | 390 | 393 | 517,000 | 3,930 |
| 2004-01-14 | 400 | 403 | 397 | 399 | 686,000 | 3,990 |
| 2004-01-13 | 401 | 411 | 397 | 400 | 1,890,000 | 4,000 |
| 2004-01-09 | 384 | 399 | 382 | 396 | 2,056,000 | 3,960 |
| 2004-01-08 | 378 | 383 | 373 | 382 | 479,000 | 3,820 |
| 2004-01-07 | 385 | 386 | 375 | 378 | 810,000 | 3,780 |
| 2004-01-06 | 366 | 383 | 365 | 379 | 1,623,000 | 3,790 |
| 2004-01-05 | 360 | 363 | 358 | 358 | 367,000 | 3,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
