4092 日本化学工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30339341339340164,0003,400
2005-12-29341342339340407,0003,400
2005-12-28338341336341371,0003,410
2005-12-27337339336337472,0003,370
2005-12-26338338335336288,0003,360
2005-12-22342342336336583,0003,360
2005-12-21337341337340356,0003,400
2005-12-20340340337339306,0003,390
2005-12-19338340338338355,0003,380
2005-12-16338340336338546,0003,380
2005-12-15341345340341603,0003,410
2005-12-14350350343347587,0003,470
2005-12-13350350345348602,0003,480
2005-12-12348350345347666,0003,470
2005-12-09342346340344559,0003,440
2005-12-08344344340342686,0003,420
2005-12-07346346343346738,0003,460
2005-12-06345346341343958,0003,430
2005-12-053383473383442,727,0003,440
2005-12-02325332324330948,0003,300
2005-12-01321324321324338,0003,240
2005-11-30326327320320531,0003,200
2005-11-29327328323325567,0003,250
2005-11-28328328325327449,0003,270
2005-11-25325328325328540,0003,280
2005-11-24329329325325485,0003,250
2005-11-22327327324327365,0003,270
2005-11-213283293253251,031,0003,250
2005-11-183243273233251,149,0003,250
2005-11-17324325322324426,0003,240
2005-11-16320322318320452,0003,200
2005-11-15329329323323335,0003,230
2005-11-14331331327329649,0003,290
2005-11-11327328326326458,0003,260
2005-11-103333353253261,062,0003,260
2005-11-093313353283331,225,0003,330
2005-11-083313333263301,656,0003,300
2005-11-073163323153302,750,0003,300
2005-11-043133143113131,221,0003,130
2005-11-023153163103121,109,0003,120
2005-11-01318318317317168,0003,170
2005-10-31317317315315274,0003,150
2005-10-28314315312314287,0003,140
2005-10-27310314310314403,0003,140
2005-10-26308311308308428,0003,080
2005-10-25309311307309319,0003,090
2005-10-24308309307307237,0003,070
2005-10-21308308306307465,0003,070
2005-10-20308310308309337,0003,090
2005-10-19311311307309405,0003,090
2005-10-18313314310310474,0003,100
2005-10-17312314312312288,0003,120
2005-10-14314314312312518,0003,120
2005-10-13314318312315819,0003,150
2005-10-12314316313315436,0003,150
2005-10-11315315312314472,0003,140
2005-10-07312313311312352,0003,120
2005-10-06318318313313555,0003,130
2005-10-05321321317318746,0003,180
2005-10-04314319313319651,0003,190
2005-10-03314315311313737,0003,130
2005-09-30317318313314591,0003,140
2005-09-29314317314316540,0003,160
2005-09-28316317313314875,0003,140
2005-09-273213213153161,280,0003,160
2005-09-26319321319321763,0003,210
2005-09-22322322318319828,0003,190
2005-09-21324324322324786,0003,240
2005-09-20322324320324865,0003,240
2005-09-16323323319321815,0003,210
2005-09-15322324322323358,0003,230
2005-09-14323323321322583,0003,220
2005-09-13323324321322622,0003,220
2005-09-12323323320321526,0003,210
2005-09-09319321317320612,0003,200
2005-09-08319320317317621,0003,170
2005-09-07321323317317692,0003,170
2005-09-06325326321321704,0003,210
2005-09-05325327324325534,0003,250
2005-09-023223243213231,001,0003,230
2005-09-01322324322322891,0003,220
2005-08-313273283223231,114,0003,230
2005-08-30331331326328906,0003,280
2005-08-29333334329330509,0003,300
2005-08-26334335333335432,0003,350
2005-08-25337337334335481,0003,350
2005-08-24336337334336492,0003,360
2005-08-23337337334336482,0003,360
2005-08-22335337332335866,0003,350
2005-08-19335336332333901,0003,330
2005-08-183323373323371,505,0003,370
2005-08-173293313273301,158,0003,300
2005-08-16327330327328581,0003,280
2005-08-15327329326326512,0003,260
2005-08-12331331326326517,0003,260
2005-08-113303343283281,252,0003,280
2005-08-103223313223282,118,0003,280
2005-08-09339341333337511,0003,370
2005-08-08330336329336388,0003,360
2005-08-05339339334335406,0003,350
2005-08-04343345340341346,0003,410
2005-08-03343347341341450,0003,410
2005-08-02343345342343248,0003,430
2005-08-01340344340342350,0003,420
2005-07-29346346339339424,0003,390
2005-07-28345347344344253,0003,440
2005-07-27343344342343277,0003,430
2005-07-26345345341342290,0003,420
2005-07-25350352343345561,0003,450
2005-07-22349349347348181,0003,480
2005-07-21350351347347203,0003,470
2005-07-20350351349350301,0003,500
2005-07-19348349347349164,0003,490
2005-07-15350350347349177,0003,490
2005-07-14349351349349146,0003,490
2005-07-13348351347349225,0003,490
2005-07-12351354349349269,0003,490
2005-07-11354355352353197,0003,530
2005-07-08351358350353315,0003,530
2005-07-07354354350352158,0003,520
2005-07-06356357353354229,0003,540
2005-07-05357359354355250,0003,550
2005-07-04363363357360234,0003,600
2005-07-01353358352356277,0003,560
2005-06-30354355352353153,0003,530
2005-06-29357358351355131,0003,550
2005-06-28350355349355128,0003,550
2005-06-27353354351351176,0003,510
2005-06-24354358352358210,0003,580
2005-06-23356361356359184,0003,590
2005-06-22362362356362356,0003,620
2005-06-21365366360362344,0003,620
2005-06-20365371363365457,0003,650
2005-06-17367368360362415,0003,620
2005-06-16365370363370800,0003,700
2005-06-15356362354362717,0003,620
2005-06-14351356350355568,0003,550
2005-06-13347350346348244,0003,480
2005-06-10346349345346166,0003,460
2005-06-09345346344345180,0003,450
2005-06-08343344339343297,0003,430
2005-06-07342346342343261,0003,430
2005-06-06341343340341615,0003,410
2005-06-03341341339339164,0003,390
2005-06-02341343340341359,0003,410
2005-06-01338343338341368,0003,410
2005-05-31344345338341395,0003,410
2005-05-30337344335340644,0003,400
2005-05-27330333328332720,0003,320
2005-05-26336336329329562,0003,290
2005-05-25338343335336482,0003,360
2005-05-24350351342343460,0003,430
2005-05-23354355348350661,0003,500
2005-05-203453553383493,076,0003,490
2005-05-19368380368380325,0003,800
2005-05-18365370364369352,0003,690
2005-05-17372377365365350,0003,650
2005-05-16384384370370412,0003,700
2005-05-13379384374381352,0003,810
2005-05-12378385376384345,0003,840
2005-05-11372377371377101,0003,770
2005-05-10378380376377203,0003,770
2005-05-09376377373377318,0003,770
2005-05-06378378374376142,0003,760
2005-05-02374376371376174,0003,760
2005-04-28376376370376133,0003,760
2005-04-27370377370376189,0003,760
2005-04-26377379373379162,0003,790
2005-04-25376379375378319,0003,780
2005-04-22378380370380368,0003,800
2005-04-21360369359368329,0003,680
2005-04-20376376371372259,0003,720
2005-04-19360370360366292,0003,660
2005-04-18362363353353594,0003,530
2005-04-15375375373373232,0003,730
2005-04-14382382377380345,0003,800
2005-04-13388389383387226,0003,870
2005-04-12393393385386263,0003,860
2005-04-11396399392393255,0003,930
2005-04-08397400392398367,0003,980
2005-04-07396398392395245,0003,950
2005-04-06399401397400255,0004,000
2005-04-05398402393400385,0004,000
2005-04-04388393386390479,0003,900
2005-04-01390398381398272,0003,980
2005-03-31383394383390387,0003,900
2005-03-30382388376381693,0003,810
2005-03-29397399390390468,0003,900
2005-03-28397400394397290,0003,970
2005-03-25408412401404733,0004,040
2005-03-24414414409409399,0004,090
2005-03-23416417407410680,0004,100
2005-03-22417420415416449,0004,160
2005-03-18416418414414577,0004,140
2005-03-17414418412415829,0004,150
2005-03-164124214084211,399,0004,210
2005-03-15410413407408639,0004,080
2005-03-14414416410410479,0004,100
2005-03-11412414410413639,0004,130
2005-03-10413417412412401,0004,120
2005-03-09411417411416492,0004,160
2005-03-08418419412414720,0004,140
2005-03-074234244184201,532,0004,200
2005-03-044184264144263,478,0004,260
2005-03-034104174094152,156,0004,150
2005-03-024044154024123,459,0004,120
2005-03-013914023904022,245,0004,020
2005-02-28390391387390861,0003,900
2005-02-25391391386388974,0003,880
2005-02-24387391385390706,0003,900
2005-02-23380386379384877,0003,840
2005-02-223933943843871,191,0003,870
2005-02-213893953893941,251,0003,940
2005-02-183873923853891,018,0003,890
2005-02-173853933833881,864,0003,880
2005-02-16387388383385599,0003,850
2005-02-153863923853871,365,0003,870
2005-02-143833863803821,762,0003,820
2005-02-103863893703753,686,0003,750
2005-02-093873983813946,267,0003,940
2005-02-083623723613681,009,0003,680
2005-02-07360364359362354,0003,620
2005-02-04358358357358332,0003,580
2005-02-033643653553571,175,0003,570
2005-02-02360365359365393,0003,650
2005-02-01358359356359305,0003,590
2005-01-31355357351356587,0003,560
2005-01-28363363356357268,0003,570
2005-01-27361361359360135,0003,600
2005-01-26361362359360241,0003,600
2005-01-25360362359360167,0003,600
2005-01-24357364356359227,0003,590
2005-01-21356363356361178,0003,610
2005-01-20360361357358407,0003,580
2005-01-19369372362364471,0003,640
2005-01-18373374367370733,0003,700
2005-01-173683753683731,257,0003,730
2005-01-14363367359367881,0003,670
2005-01-133613673603641,113,0003,640
2005-01-12360360357358476,0003,580
2005-01-11356362356360570,0003,600
2005-01-07356357353355525,0003,550
2005-01-06352357352354330,0003,540
2005-01-05358358352352467,0003,520
2005-01-04352359352357255,0003,570

分割・併合履歴 : [2017-09-27]1株→0.1株