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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 339 | 341 | 339 | 340 | 164,000 | 3,400 |
| 2005-12-29 | 341 | 342 | 339 | 340 | 407,000 | 3,400 |
| 2005-12-28 | 338 | 341 | 336 | 341 | 371,000 | 3,410 |
| 2005-12-27 | 337 | 339 | 336 | 337 | 472,000 | 3,370 |
| 2005-12-26 | 338 | 338 | 335 | 336 | 288,000 | 3,360 |
| 2005-12-22 | 342 | 342 | 336 | 336 | 583,000 | 3,360 |
| 2005-12-21 | 337 | 341 | 337 | 340 | 356,000 | 3,400 |
| 2005-12-20 | 340 | 340 | 337 | 339 | 306,000 | 3,390 |
| 2005-12-19 | 338 | 340 | 338 | 338 | 355,000 | 3,380 |
| 2005-12-16 | 338 | 340 | 336 | 338 | 546,000 | 3,380 |
| 2005-12-15 | 341 | 345 | 340 | 341 | 603,000 | 3,410 |
| 2005-12-14 | 350 | 350 | 343 | 347 | 587,000 | 3,470 |
| 2005-12-13 | 350 | 350 | 345 | 348 | 602,000 | 3,480 |
| 2005-12-12 | 348 | 350 | 345 | 347 | 666,000 | 3,470 |
| 2005-12-09 | 342 | 346 | 340 | 344 | 559,000 | 3,440 |
| 2005-12-08 | 344 | 344 | 340 | 342 | 686,000 | 3,420 |
| 2005-12-07 | 346 | 346 | 343 | 346 | 738,000 | 3,460 |
| 2005-12-06 | 345 | 346 | 341 | 343 | 958,000 | 3,430 |
| 2005-12-05 | 338 | 347 | 338 | 344 | 2,727,000 | 3,440 |
| 2005-12-02 | 325 | 332 | 324 | 330 | 948,000 | 3,300 |
| 2005-12-01 | 321 | 324 | 321 | 324 | 338,000 | 3,240 |
| 2005-11-30 | 326 | 327 | 320 | 320 | 531,000 | 3,200 |
| 2005-11-29 | 327 | 328 | 323 | 325 | 567,000 | 3,250 |
| 2005-11-28 | 328 | 328 | 325 | 327 | 449,000 | 3,270 |
| 2005-11-25 | 325 | 328 | 325 | 328 | 540,000 | 3,280 |
| 2005-11-24 | 329 | 329 | 325 | 325 | 485,000 | 3,250 |
| 2005-11-22 | 327 | 327 | 324 | 327 | 365,000 | 3,270 |
| 2005-11-21 | 328 | 329 | 325 | 325 | 1,031,000 | 3,250 |
| 2005-11-18 | 324 | 327 | 323 | 325 | 1,149,000 | 3,250 |
| 2005-11-17 | 324 | 325 | 322 | 324 | 426,000 | 3,240 |
| 2005-11-16 | 320 | 322 | 318 | 320 | 452,000 | 3,200 |
| 2005-11-15 | 329 | 329 | 323 | 323 | 335,000 | 3,230 |
| 2005-11-14 | 331 | 331 | 327 | 329 | 649,000 | 3,290 |
| 2005-11-11 | 327 | 328 | 326 | 326 | 458,000 | 3,260 |
| 2005-11-10 | 333 | 335 | 325 | 326 | 1,062,000 | 3,260 |
| 2005-11-09 | 331 | 335 | 328 | 333 | 1,225,000 | 3,330 |
| 2005-11-08 | 331 | 333 | 326 | 330 | 1,656,000 | 3,300 |
| 2005-11-07 | 316 | 332 | 315 | 330 | 2,750,000 | 3,300 |
| 2005-11-04 | 313 | 314 | 311 | 313 | 1,221,000 | 3,130 |
| 2005-11-02 | 315 | 316 | 310 | 312 | 1,109,000 | 3,120 |
| 2005-11-01 | 318 | 318 | 317 | 317 | 168,000 | 3,170 |
| 2005-10-31 | 317 | 317 | 315 | 315 | 274,000 | 3,150 |
| 2005-10-28 | 314 | 315 | 312 | 314 | 287,000 | 3,140 |
| 2005-10-27 | 310 | 314 | 310 | 314 | 403,000 | 3,140 |
| 2005-10-26 | 308 | 311 | 308 | 308 | 428,000 | 3,080 |
| 2005-10-25 | 309 | 311 | 307 | 309 | 319,000 | 3,090 |
| 2005-10-24 | 308 | 309 | 307 | 307 | 237,000 | 3,070 |
| 2005-10-21 | 308 | 308 | 306 | 307 | 465,000 | 3,070 |
| 2005-10-20 | 308 | 310 | 308 | 309 | 337,000 | 3,090 |
| 2005-10-19 | 311 | 311 | 307 | 309 | 405,000 | 3,090 |
| 2005-10-18 | 313 | 314 | 310 | 310 | 474,000 | 3,100 |
| 2005-10-17 | 312 | 314 | 312 | 312 | 288,000 | 3,120 |
| 2005-10-14 | 314 | 314 | 312 | 312 | 518,000 | 3,120 |
| 2005-10-13 | 314 | 318 | 312 | 315 | 819,000 | 3,150 |
| 2005-10-12 | 314 | 316 | 313 | 315 | 436,000 | 3,150 |
| 2005-10-11 | 315 | 315 | 312 | 314 | 472,000 | 3,140 |
| 2005-10-07 | 312 | 313 | 311 | 312 | 352,000 | 3,120 |
| 2005-10-06 | 318 | 318 | 313 | 313 | 555,000 | 3,130 |
| 2005-10-05 | 321 | 321 | 317 | 318 | 746,000 | 3,180 |
| 2005-10-04 | 314 | 319 | 313 | 319 | 651,000 | 3,190 |
| 2005-10-03 | 314 | 315 | 311 | 313 | 737,000 | 3,130 |
| 2005-09-30 | 317 | 318 | 313 | 314 | 591,000 | 3,140 |
| 2005-09-29 | 314 | 317 | 314 | 316 | 540,000 | 3,160 |
| 2005-09-28 | 316 | 317 | 313 | 314 | 875,000 | 3,140 |
| 2005-09-27 | 321 | 321 | 315 | 316 | 1,280,000 | 3,160 |
| 2005-09-26 | 319 | 321 | 319 | 321 | 763,000 | 3,210 |
| 2005-09-22 | 322 | 322 | 318 | 319 | 828,000 | 3,190 |
| 2005-09-21 | 324 | 324 | 322 | 324 | 786,000 | 3,240 |
| 2005-09-20 | 322 | 324 | 320 | 324 | 865,000 | 3,240 |
| 2005-09-16 | 323 | 323 | 319 | 321 | 815,000 | 3,210 |
| 2005-09-15 | 322 | 324 | 322 | 323 | 358,000 | 3,230 |
| 2005-09-14 | 323 | 323 | 321 | 322 | 583,000 | 3,220 |
| 2005-09-13 | 323 | 324 | 321 | 322 | 622,000 | 3,220 |
| 2005-09-12 | 323 | 323 | 320 | 321 | 526,000 | 3,210 |
| 2005-09-09 | 319 | 321 | 317 | 320 | 612,000 | 3,200 |
| 2005-09-08 | 319 | 320 | 317 | 317 | 621,000 | 3,170 |
| 2005-09-07 | 321 | 323 | 317 | 317 | 692,000 | 3,170 |
| 2005-09-06 | 325 | 326 | 321 | 321 | 704,000 | 3,210 |
| 2005-09-05 | 325 | 327 | 324 | 325 | 534,000 | 3,250 |
| 2005-09-02 | 322 | 324 | 321 | 323 | 1,001,000 | 3,230 |
| 2005-09-01 | 322 | 324 | 322 | 322 | 891,000 | 3,220 |
| 2005-08-31 | 327 | 328 | 322 | 323 | 1,114,000 | 3,230 |
| 2005-08-30 | 331 | 331 | 326 | 328 | 906,000 | 3,280 |
| 2005-08-29 | 333 | 334 | 329 | 330 | 509,000 | 3,300 |
| 2005-08-26 | 334 | 335 | 333 | 335 | 432,000 | 3,350 |
| 2005-08-25 | 337 | 337 | 334 | 335 | 481,000 | 3,350 |
| 2005-08-24 | 336 | 337 | 334 | 336 | 492,000 | 3,360 |
| 2005-08-23 | 337 | 337 | 334 | 336 | 482,000 | 3,360 |
| 2005-08-22 | 335 | 337 | 332 | 335 | 866,000 | 3,350 |
| 2005-08-19 | 335 | 336 | 332 | 333 | 901,000 | 3,330 |
| 2005-08-18 | 332 | 337 | 332 | 337 | 1,505,000 | 3,370 |
| 2005-08-17 | 329 | 331 | 327 | 330 | 1,158,000 | 3,300 |
| 2005-08-16 | 327 | 330 | 327 | 328 | 581,000 | 3,280 |
| 2005-08-15 | 327 | 329 | 326 | 326 | 512,000 | 3,260 |
| 2005-08-12 | 331 | 331 | 326 | 326 | 517,000 | 3,260 |
| 2005-08-11 | 330 | 334 | 328 | 328 | 1,252,000 | 3,280 |
| 2005-08-10 | 322 | 331 | 322 | 328 | 2,118,000 | 3,280 |
| 2005-08-09 | 339 | 341 | 333 | 337 | 511,000 | 3,370 |
| 2005-08-08 | 330 | 336 | 329 | 336 | 388,000 | 3,360 |
| 2005-08-05 | 339 | 339 | 334 | 335 | 406,000 | 3,350 |
| 2005-08-04 | 343 | 345 | 340 | 341 | 346,000 | 3,410 |
| 2005-08-03 | 343 | 347 | 341 | 341 | 450,000 | 3,410 |
| 2005-08-02 | 343 | 345 | 342 | 343 | 248,000 | 3,430 |
| 2005-08-01 | 340 | 344 | 340 | 342 | 350,000 | 3,420 |
| 2005-07-29 | 346 | 346 | 339 | 339 | 424,000 | 3,390 |
| 2005-07-28 | 345 | 347 | 344 | 344 | 253,000 | 3,440 |
| 2005-07-27 | 343 | 344 | 342 | 343 | 277,000 | 3,430 |
| 2005-07-26 | 345 | 345 | 341 | 342 | 290,000 | 3,420 |
| 2005-07-25 | 350 | 352 | 343 | 345 | 561,000 | 3,450 |
| 2005-07-22 | 349 | 349 | 347 | 348 | 181,000 | 3,480 |
| 2005-07-21 | 350 | 351 | 347 | 347 | 203,000 | 3,470 |
| 2005-07-20 | 350 | 351 | 349 | 350 | 301,000 | 3,500 |
| 2005-07-19 | 348 | 349 | 347 | 349 | 164,000 | 3,490 |
| 2005-07-15 | 350 | 350 | 347 | 349 | 177,000 | 3,490 |
| 2005-07-14 | 349 | 351 | 349 | 349 | 146,000 | 3,490 |
| 2005-07-13 | 348 | 351 | 347 | 349 | 225,000 | 3,490 |
| 2005-07-12 | 351 | 354 | 349 | 349 | 269,000 | 3,490 |
| 2005-07-11 | 354 | 355 | 352 | 353 | 197,000 | 3,530 |
| 2005-07-08 | 351 | 358 | 350 | 353 | 315,000 | 3,530 |
| 2005-07-07 | 354 | 354 | 350 | 352 | 158,000 | 3,520 |
| 2005-07-06 | 356 | 357 | 353 | 354 | 229,000 | 3,540 |
| 2005-07-05 | 357 | 359 | 354 | 355 | 250,000 | 3,550 |
| 2005-07-04 | 363 | 363 | 357 | 360 | 234,000 | 3,600 |
| 2005-07-01 | 353 | 358 | 352 | 356 | 277,000 | 3,560 |
| 2005-06-30 | 354 | 355 | 352 | 353 | 153,000 | 3,530 |
| 2005-06-29 | 357 | 358 | 351 | 355 | 131,000 | 3,550 |
| 2005-06-28 | 350 | 355 | 349 | 355 | 128,000 | 3,550 |
| 2005-06-27 | 353 | 354 | 351 | 351 | 176,000 | 3,510 |
| 2005-06-24 | 354 | 358 | 352 | 358 | 210,000 | 3,580 |
| 2005-06-23 | 356 | 361 | 356 | 359 | 184,000 | 3,590 |
| 2005-06-22 | 362 | 362 | 356 | 362 | 356,000 | 3,620 |
| 2005-06-21 | 365 | 366 | 360 | 362 | 344,000 | 3,620 |
| 2005-06-20 | 365 | 371 | 363 | 365 | 457,000 | 3,650 |
| 2005-06-17 | 367 | 368 | 360 | 362 | 415,000 | 3,620 |
| 2005-06-16 | 365 | 370 | 363 | 370 | 800,000 | 3,700 |
| 2005-06-15 | 356 | 362 | 354 | 362 | 717,000 | 3,620 |
| 2005-06-14 | 351 | 356 | 350 | 355 | 568,000 | 3,550 |
| 2005-06-13 | 347 | 350 | 346 | 348 | 244,000 | 3,480 |
| 2005-06-10 | 346 | 349 | 345 | 346 | 166,000 | 3,460 |
| 2005-06-09 | 345 | 346 | 344 | 345 | 180,000 | 3,450 |
| 2005-06-08 | 343 | 344 | 339 | 343 | 297,000 | 3,430 |
| 2005-06-07 | 342 | 346 | 342 | 343 | 261,000 | 3,430 |
| 2005-06-06 | 341 | 343 | 340 | 341 | 615,000 | 3,410 |
| 2005-06-03 | 341 | 341 | 339 | 339 | 164,000 | 3,390 |
| 2005-06-02 | 341 | 343 | 340 | 341 | 359,000 | 3,410 |
| 2005-06-01 | 338 | 343 | 338 | 341 | 368,000 | 3,410 |
| 2005-05-31 | 344 | 345 | 338 | 341 | 395,000 | 3,410 |
| 2005-05-30 | 337 | 344 | 335 | 340 | 644,000 | 3,400 |
| 2005-05-27 | 330 | 333 | 328 | 332 | 720,000 | 3,320 |
| 2005-05-26 | 336 | 336 | 329 | 329 | 562,000 | 3,290 |
| 2005-05-25 | 338 | 343 | 335 | 336 | 482,000 | 3,360 |
| 2005-05-24 | 350 | 351 | 342 | 343 | 460,000 | 3,430 |
| 2005-05-23 | 354 | 355 | 348 | 350 | 661,000 | 3,500 |
| 2005-05-20 | 345 | 355 | 338 | 349 | 3,076,000 | 3,490 |
| 2005-05-19 | 368 | 380 | 368 | 380 | 325,000 | 3,800 |
| 2005-05-18 | 365 | 370 | 364 | 369 | 352,000 | 3,690 |
| 2005-05-17 | 372 | 377 | 365 | 365 | 350,000 | 3,650 |
| 2005-05-16 | 384 | 384 | 370 | 370 | 412,000 | 3,700 |
| 2005-05-13 | 379 | 384 | 374 | 381 | 352,000 | 3,810 |
| 2005-05-12 | 378 | 385 | 376 | 384 | 345,000 | 3,840 |
| 2005-05-11 | 372 | 377 | 371 | 377 | 101,000 | 3,770 |
| 2005-05-10 | 378 | 380 | 376 | 377 | 203,000 | 3,770 |
| 2005-05-09 | 376 | 377 | 373 | 377 | 318,000 | 3,770 |
| 2005-05-06 | 378 | 378 | 374 | 376 | 142,000 | 3,760 |
| 2005-05-02 | 374 | 376 | 371 | 376 | 174,000 | 3,760 |
| 2005-04-28 | 376 | 376 | 370 | 376 | 133,000 | 3,760 |
| 2005-04-27 | 370 | 377 | 370 | 376 | 189,000 | 3,760 |
| 2005-04-26 | 377 | 379 | 373 | 379 | 162,000 | 3,790 |
| 2005-04-25 | 376 | 379 | 375 | 378 | 319,000 | 3,780 |
| 2005-04-22 | 378 | 380 | 370 | 380 | 368,000 | 3,800 |
| 2005-04-21 | 360 | 369 | 359 | 368 | 329,000 | 3,680 |
| 2005-04-20 | 376 | 376 | 371 | 372 | 259,000 | 3,720 |
| 2005-04-19 | 360 | 370 | 360 | 366 | 292,000 | 3,660 |
| 2005-04-18 | 362 | 363 | 353 | 353 | 594,000 | 3,530 |
| 2005-04-15 | 375 | 375 | 373 | 373 | 232,000 | 3,730 |
| 2005-04-14 | 382 | 382 | 377 | 380 | 345,000 | 3,800 |
| 2005-04-13 | 388 | 389 | 383 | 387 | 226,000 | 3,870 |
| 2005-04-12 | 393 | 393 | 385 | 386 | 263,000 | 3,860 |
| 2005-04-11 | 396 | 399 | 392 | 393 | 255,000 | 3,930 |
| 2005-04-08 | 397 | 400 | 392 | 398 | 367,000 | 3,980 |
| 2005-04-07 | 396 | 398 | 392 | 395 | 245,000 | 3,950 |
| 2005-04-06 | 399 | 401 | 397 | 400 | 255,000 | 4,000 |
| 2005-04-05 | 398 | 402 | 393 | 400 | 385,000 | 4,000 |
| 2005-04-04 | 388 | 393 | 386 | 390 | 479,000 | 3,900 |
| 2005-04-01 | 390 | 398 | 381 | 398 | 272,000 | 3,980 |
| 2005-03-31 | 383 | 394 | 383 | 390 | 387,000 | 3,900 |
| 2005-03-30 | 382 | 388 | 376 | 381 | 693,000 | 3,810 |
| 2005-03-29 | 397 | 399 | 390 | 390 | 468,000 | 3,900 |
| 2005-03-28 | 397 | 400 | 394 | 397 | 290,000 | 3,970 |
| 2005-03-25 | 408 | 412 | 401 | 404 | 733,000 | 4,040 |
| 2005-03-24 | 414 | 414 | 409 | 409 | 399,000 | 4,090 |
| 2005-03-23 | 416 | 417 | 407 | 410 | 680,000 | 4,100 |
| 2005-03-22 | 417 | 420 | 415 | 416 | 449,000 | 4,160 |
| 2005-03-18 | 416 | 418 | 414 | 414 | 577,000 | 4,140 |
| 2005-03-17 | 414 | 418 | 412 | 415 | 829,000 | 4,150 |
| 2005-03-16 | 412 | 421 | 408 | 421 | 1,399,000 | 4,210 |
| 2005-03-15 | 410 | 413 | 407 | 408 | 639,000 | 4,080 |
| 2005-03-14 | 414 | 416 | 410 | 410 | 479,000 | 4,100 |
| 2005-03-11 | 412 | 414 | 410 | 413 | 639,000 | 4,130 |
| 2005-03-10 | 413 | 417 | 412 | 412 | 401,000 | 4,120 |
| 2005-03-09 | 411 | 417 | 411 | 416 | 492,000 | 4,160 |
| 2005-03-08 | 418 | 419 | 412 | 414 | 720,000 | 4,140 |
| 2005-03-07 | 423 | 424 | 418 | 420 | 1,532,000 | 4,200 |
| 2005-03-04 | 418 | 426 | 414 | 426 | 3,478,000 | 4,260 |
| 2005-03-03 | 410 | 417 | 409 | 415 | 2,156,000 | 4,150 |
| 2005-03-02 | 404 | 415 | 402 | 412 | 3,459,000 | 4,120 |
| 2005-03-01 | 391 | 402 | 390 | 402 | 2,245,000 | 4,020 |
| 2005-02-28 | 390 | 391 | 387 | 390 | 861,000 | 3,900 |
| 2005-02-25 | 391 | 391 | 386 | 388 | 974,000 | 3,880 |
| 2005-02-24 | 387 | 391 | 385 | 390 | 706,000 | 3,900 |
| 2005-02-23 | 380 | 386 | 379 | 384 | 877,000 | 3,840 |
| 2005-02-22 | 393 | 394 | 384 | 387 | 1,191,000 | 3,870 |
| 2005-02-21 | 389 | 395 | 389 | 394 | 1,251,000 | 3,940 |
| 2005-02-18 | 387 | 392 | 385 | 389 | 1,018,000 | 3,890 |
| 2005-02-17 | 385 | 393 | 383 | 388 | 1,864,000 | 3,880 |
| 2005-02-16 | 387 | 388 | 383 | 385 | 599,000 | 3,850 |
| 2005-02-15 | 386 | 392 | 385 | 387 | 1,365,000 | 3,870 |
| 2005-02-14 | 383 | 386 | 380 | 382 | 1,762,000 | 3,820 |
| 2005-02-10 | 386 | 389 | 370 | 375 | 3,686,000 | 3,750 |
| 2005-02-09 | 387 | 398 | 381 | 394 | 6,267,000 | 3,940 |
| 2005-02-08 | 362 | 372 | 361 | 368 | 1,009,000 | 3,680 |
| 2005-02-07 | 360 | 364 | 359 | 362 | 354,000 | 3,620 |
| 2005-02-04 | 358 | 358 | 357 | 358 | 332,000 | 3,580 |
| 2005-02-03 | 364 | 365 | 355 | 357 | 1,175,000 | 3,570 |
| 2005-02-02 | 360 | 365 | 359 | 365 | 393,000 | 3,650 |
| 2005-02-01 | 358 | 359 | 356 | 359 | 305,000 | 3,590 |
| 2005-01-31 | 355 | 357 | 351 | 356 | 587,000 | 3,560 |
| 2005-01-28 | 363 | 363 | 356 | 357 | 268,000 | 3,570 |
| 2005-01-27 | 361 | 361 | 359 | 360 | 135,000 | 3,600 |
| 2005-01-26 | 361 | 362 | 359 | 360 | 241,000 | 3,600 |
| 2005-01-25 | 360 | 362 | 359 | 360 | 167,000 | 3,600 |
| 2005-01-24 | 357 | 364 | 356 | 359 | 227,000 | 3,590 |
| 2005-01-21 | 356 | 363 | 356 | 361 | 178,000 | 3,610 |
| 2005-01-20 | 360 | 361 | 357 | 358 | 407,000 | 3,580 |
| 2005-01-19 | 369 | 372 | 362 | 364 | 471,000 | 3,640 |
| 2005-01-18 | 373 | 374 | 367 | 370 | 733,000 | 3,700 |
| 2005-01-17 | 368 | 375 | 368 | 373 | 1,257,000 | 3,730 |
| 2005-01-14 | 363 | 367 | 359 | 367 | 881,000 | 3,670 |
| 2005-01-13 | 361 | 367 | 360 | 364 | 1,113,000 | 3,640 |
| 2005-01-12 | 360 | 360 | 357 | 358 | 476,000 | 3,580 |
| 2005-01-11 | 356 | 362 | 356 | 360 | 570,000 | 3,600 |
| 2005-01-07 | 356 | 357 | 353 | 355 | 525,000 | 3,550 |
| 2005-01-06 | 352 | 357 | 352 | 354 | 330,000 | 3,540 |
| 2005-01-05 | 358 | 358 | 352 | 352 | 467,000 | 3,520 |
| 2005-01-04 | 352 | 359 | 352 | 357 | 255,000 | 3,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
