4092 日本化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 345 | 349 | 343 | 343 | 228,000 | 3,430 |
| 2006-12-28 | 343 | 344 | 342 | 344 | 128,000 | 3,440 |
| 2006-12-27 | 336 | 343 | 336 | 343 | 205,000 | 3,430 |
| 2006-12-26 | 335 | 335 | 330 | 333 | 146,000 | 3,330 |
| 2006-12-25 | 337 | 337 | 331 | 333 | 67,000 | 3,330 |
| 2006-12-22 | 339 | 340 | 336 | 336 | 145,000 | 3,360 |
| 2006-12-21 | 340 | 341 | 335 | 338 | 124,000 | 3,380 |
| 2006-12-20 | 340 | 340 | 335 | 340 | 211,000 | 3,400 |
| 2006-12-19 | 337 | 339 | 334 | 335 | 199,000 | 3,350 |
| 2006-12-18 | 336 | 344 | 335 | 341 | 199,000 | 3,410 |
| 2006-12-15 | 335 | 336 | 332 | 333 | 94,000 | 3,330 |
| 2006-12-14 | 335 | 335 | 332 | 333 | 63,000 | 3,330 |
| 2006-12-13 | 330 | 334 | 330 | 334 | 119,000 | 3,340 |
| 2006-12-12 | 335 | 336 | 331 | 332 | 116,000 | 3,320 |
| 2006-12-11 | 331 | 332 | 327 | 332 | 156,000 | 3,320 |
| 2006-12-08 | 325 | 328 | 325 | 325 | 175,000 | 3,250 |
| 2006-12-07 | 324 | 328 | 324 | 326 | 161,000 | 3,260 |
| 2006-12-06 | 323 | 326 | 319 | 324 | 202,000 | 3,240 |
| 2006-12-05 | 326 | 329 | 323 | 324 | 133,000 | 3,240 |
| 2006-12-04 | 327 | 330 | 323 | 329 | 167,000 | 3,290 |
| 2006-12-01 | 325 | 326 | 323 | 324 | 189,000 | 3,240 |
| 2006-11-30 | 323 | 324 | 319 | 324 | 180,000 | 3,240 |
| 2006-11-29 | 324 | 326 | 322 | 326 | 168,000 | 3,260 |
| 2006-11-28 | 319 | 323 | 316 | 323 | 100,000 | 3,230 |
| 2006-11-27 | 314 | 322 | 314 | 322 | 163,000 | 3,220 |
| 2006-11-24 | 320 | 320 | 312 | 314 | 163,000 | 3,140 |
| 2006-11-22 | 302 | 316 | 301 | 315 | 211,000 | 3,150 |
| 2006-11-21 | 317 | 322 | 306 | 309 | 264,000 | 3,090 |
| 2006-11-20 | 331 | 331 | 314 | 317 | 300,000 | 3,170 |
| 2006-11-17 | 332 | 335 | 328 | 331 | 156,000 | 3,310 |
| 2006-11-16 | 336 | 339 | 334 | 335 | 121,000 | 3,350 |
| 2006-11-15 | 335 | 339 | 335 | 337 | 104,000 | 3,370 |
| 2006-11-14 | 335 | 340 | 335 | 336 | 188,000 | 3,360 |
| 2006-11-13 | 336 | 336 | 328 | 331 | 170,000 | 3,310 |
| 2006-11-10 | 335 | 338 | 332 | 334 | 198,000 | 3,340 |
| 2006-11-09 | 336 | 341 | 335 | 338 | 182,000 | 3,380 |
| 2006-11-08 | 342 | 343 | 337 | 337 | 196,000 | 3,370 |
| 2006-11-07 | 347 | 348 | 341 | 347 | 210,000 | 3,470 |
| 2006-11-06 | 341 | 346 | 341 | 345 | 179,000 | 3,450 |
| 2006-11-02 | 340 | 344 | 338 | 344 | 177,000 | 3,440 |
| 2006-11-01 | 337 | 343 | 336 | 343 | 138,000 | 3,430 |
| 2006-10-31 | 336 | 343 | 335 | 340 | 197,000 | 3,400 |
| 2006-10-30 | 338 | 339 | 336 | 336 | 166,000 | 3,360 |
| 2006-10-27 | 350 | 350 | 341 | 343 | 182,000 | 3,430 |
| 2006-10-26 | 350 | 351 | 347 | 350 | 149,000 | 3,500 |
| 2006-10-25 | 353 | 353 | 346 | 349 | 136,000 | 3,490 |
| 2006-10-24 | 352 | 355 | 348 | 349 | 230,000 | 3,490 |
| 2006-10-23 | 351 | 352 | 348 | 351 | 73,000 | 3,510 |
| 2006-10-20 | 351 | 354 | 349 | 351 | 268,000 | 3,510 |
| 2006-10-19 | 349 | 352 | 349 | 350 | 182,000 | 3,500 |
| 2006-10-18 | 350 | 350 | 344 | 348 | 106,000 | 3,480 |
| 2006-10-17 | 352 | 352 | 348 | 350 | 171,000 | 3,500 |
| 2006-10-16 | 345 | 352 | 342 | 352 | 240,000 | 3,520 |
| 2006-10-13 | 340 | 343 | 337 | 341 | 128,000 | 3,410 |
| 2006-10-12 | 334 | 339 | 332 | 335 | 163,000 | 3,350 |
| 2006-10-11 | 339 | 344 | 331 | 333 | 279,000 | 3,330 |
| 2006-10-10 | 342 | 345 | 340 | 340 | 364,000 | 3,400 |
| 2006-10-06 | 350 | 350 | 345 | 347 | 172,000 | 3,470 |
| 2006-10-05 | 351 | 351 | 347 | 350 | 161,000 | 3,500 |
| 2006-10-04 | 351 | 352 | 343 | 346 | 257,000 | 3,460 |
| 2006-10-03 | 352 | 354 | 349 | 350 | 190,000 | 3,500 |
| 2006-10-02 | 353 | 354 | 348 | 354 | 315,000 | 3,540 |
| 2006-09-29 | 354 | 354 | 348 | 351 | 253,000 | 3,510 |
| 2006-09-28 | 345 | 351 | 342 | 350 | 374,000 | 3,500 |
| 2006-09-27 | 338 | 344 | 336 | 343 | 276,000 | 3,430 |
| 2006-09-26 | 338 | 339 | 335 | 335 | 105,000 | 3,350 |
| 2006-09-25 | 337 | 340 | 335 | 338 | 187,000 | 3,380 |
| 2006-09-22 | 335 | 337 | 332 | 336 | 193,000 | 3,360 |
| 2006-09-21 | 333 | 335 | 330 | 334 | 129,000 | 3,340 |
| 2006-09-20 | 337 | 339 | 335 | 335 | 203,000 | 3,350 |
| 2006-09-19 | 332 | 340 | 332 | 335 | 122,000 | 3,350 |
| 2006-09-15 | 335 | 336 | 327 | 334 | 131,000 | 3,340 |
| 2006-09-14 | 331 | 337 | 331 | 337 | 76,000 | 3,370 |
| 2006-09-13 | 339 | 343 | 332 | 332 | 194,000 | 3,320 |
| 2006-09-12 | 337 | 339 | 335 | 336 | 242,000 | 3,360 |
| 2006-09-11 | 338 | 342 | 334 | 334 | 290,000 | 3,340 |
| 2006-09-08 | 330 | 337 | 330 | 334 | 248,000 | 3,340 |
| 2006-09-07 | 334 | 338 | 330 | 333 | 144,000 | 3,330 |
| 2006-09-06 | 339 | 339 | 333 | 334 | 146,000 | 3,340 |
| 2006-09-05 | 331 | 340 | 330 | 338 | 318,000 | 3,380 |
| 2006-09-04 | 326 | 332 | 326 | 330 | 116,000 | 3,300 |
| 2006-09-01 | 328 | 328 | 325 | 325 | 105,000 | 3,250 |
| 2006-08-31 | 322 | 329 | 322 | 327 | 208,000 | 3,270 |
| 2006-08-30 | 326 | 327 | 324 | 325 | 80,000 | 3,250 |
| 2006-08-29 | 328 | 331 | 325 | 328 | 182,000 | 3,280 |
| 2006-08-28 | 330 | 330 | 328 | 328 | 99,000 | 3,280 |
| 2006-08-25 | 331 | 332 | 329 | 330 | 87,000 | 3,300 |
| 2006-08-24 | 332 | 332 | 328 | 330 | 160,000 | 3,300 |
| 2006-08-23 | 330 | 332 | 329 | 330 | 91,000 | 3,300 |
| 2006-08-22 | 328 | 332 | 328 | 332 | 138,000 | 3,320 |
| 2006-08-21 | 333 | 333 | 328 | 328 | 171,000 | 3,280 |
| 2006-08-18 | 333 | 333 | 330 | 332 | 179,000 | 3,320 |
| 2006-08-17 | 337 | 337 | 332 | 332 | 213,000 | 3,320 |
| 2006-08-16 | 334 | 336 | 329 | 335 | 298,000 | 3,350 |
| 2006-08-15 | 336 | 336 | 332 | 332 | 127,000 | 3,320 |
| 2006-08-14 | 330 | 338 | 330 | 336 | 94,000 | 3,360 |
| 2006-08-11 | 330 | 336 | 329 | 335 | 83,000 | 3,350 |
| 2006-08-10 | 335 | 339 | 332 | 333 | 151,000 | 3,330 |
| 2006-08-09 | 332 | 336 | 328 | 335 | 187,000 | 3,350 |
| 2006-08-08 | 327 | 338 | 326 | 337 | 229,000 | 3,370 |
| 2006-08-07 | 335 | 335 | 325 | 327 | 204,000 | 3,270 |
| 2006-08-04 | 331 | 334 | 325 | 332 | 195,000 | 3,320 |
| 2006-08-03 | 328 | 332 | 328 | 331 | 76,000 | 3,310 |
| 2006-08-02 | 325 | 329 | 324 | 327 | 159,000 | 3,270 |
| 2006-08-01 | 333 | 333 | 326 | 330 | 151,000 | 3,300 |
| 2006-07-31 | 331 | 334 | 327 | 332 | 63,000 | 3,320 |
| 2006-07-28 | 325 | 330 | 320 | 328 | 86,000 | 3,280 |
| 2006-07-27 | 321 | 327 | 320 | 326 | 66,000 | 3,260 |
| 2006-07-26 | 322 | 325 | 318 | 323 | 187,000 | 3,230 |
| 2006-07-25 | 319 | 325 | 317 | 323 | 132,000 | 3,230 |
| 2006-07-24 | 323 | 323 | 313 | 318 | 205,000 | 3,180 |
| 2006-07-21 | 320 | 322 | 314 | 318 | 243,000 | 3,180 |
| 2006-07-20 | 322 | 323 | 315 | 320 | 292,000 | 3,200 |
| 2006-07-19 | 316 | 319 | 296 | 307 | 879,000 | 3,070 |
| 2006-07-18 | 330 | 330 | 292 | 318 | 347,000 | 3,180 |
| 2006-07-14 | 330 | 337 | 328 | 330 | 133,000 | 3,300 |
| 2006-07-13 | 335 | 343 | 332 | 337 | 160,000 | 3,370 |
| 2006-07-12 | 346 | 346 | 337 | 339 | 129,000 | 3,390 |
| 2006-07-11 | 343 | 346 | 339 | 346 | 171,000 | 3,460 |
| 2006-07-10 | 339 | 344 | 336 | 343 | 200,000 | 3,430 |
| 2006-07-07 | 344 | 347 | 341 | 342 | 131,000 | 3,420 |
| 2006-07-06 | 344 | 347 | 339 | 343 | 201,000 | 3,430 |
| 2006-07-05 | 343 | 343 | 339 | 340 | 120,000 | 3,400 |
| 2006-07-04 | 342 | 345 | 340 | 344 | 124,000 | 3,440 |
| 2006-07-03 | 342 | 344 | 337 | 340 | 144,000 | 3,400 |
| 2006-06-30 | 342 | 342 | 335 | 338 | 85,000 | 3,380 |
| 2006-06-29 | 339 | 339 | 326 | 338 | 99,000 | 3,380 |
| 2006-06-28 | 337 | 337 | 331 | 333 | 152,000 | 3,330 |
| 2006-06-27 | 335 | 340 | 335 | 338 | 102,000 | 3,380 |
| 2006-06-26 | 338 | 341 | 335 | 339 | 129,000 | 3,390 |
| 2006-06-23 | 345 | 345 | 338 | 340 | 137,000 | 3,400 |
| 2006-06-22 | 345 | 345 | 335 | 343 | 195,000 | 3,430 |
| 2006-06-21 | 343 | 343 | 334 | 337 | 306,000 | 3,370 |
| 2006-06-20 | 345 | 345 | 337 | 339 | 262,000 | 3,390 |
| 2006-06-19 | 341 | 343 | 337 | 341 | 269,000 | 3,410 |
| 2006-06-16 | 332 | 336 | 330 | 332 | 203,000 | 3,320 |
| 2006-06-15 | 316 | 327 | 316 | 325 | 235,000 | 3,250 |
| 2006-06-14 | 313 | 318 | 308 | 316 | 320,000 | 3,160 |
| 2006-06-13 | 316 | 329 | 311 | 312 | 523,000 | 3,120 |
| 2006-06-12 | 309 | 318 | 306 | 316 | 361,000 | 3,160 |
| 2006-06-09 | 309 | 314 | 301 | 309 | 526,000 | 3,090 |
| 2006-06-08 | 313 | 316 | 304 | 309 | 497,000 | 3,090 |
| 2006-06-07 | 330 | 332 | 312 | 321 | 500,000 | 3,210 |
| 2006-06-06 | 335 | 336 | 332 | 335 | 226,000 | 3,350 |
| 2006-06-05 | 345 | 347 | 338 | 340 | 557,000 | 3,400 |
| 2006-06-02 | 345 | 346 | 325 | 341 | 716,000 | 3,410 |
| 2006-06-01 | 347 | 351 | 345 | 347 | 303,000 | 3,470 |
| 2006-05-31 | 346 | 351 | 340 | 346 | 338,000 | 3,460 |
| 2006-05-30 | 355 | 355 | 348 | 349 | 181,000 | 3,490 |
| 2006-05-29 | 357 | 359 | 353 | 354 | 221,000 | 3,540 |
| 2006-05-26 | 353 | 355 | 350 | 355 | 189,000 | 3,550 |
| 2006-05-25 | 351 | 355 | 349 | 352 | 237,000 | 3,520 |
| 2006-05-24 | 353 | 355 | 349 | 354 | 319,000 | 3,540 |
| 2006-05-23 | 358 | 360 | 352 | 353 | 428,000 | 3,530 |
| 2006-05-22 | 368 | 368 | 360 | 362 | 380,000 | 3,620 |
| 2006-05-19 | 345 | 364 | 345 | 363 | 458,000 | 3,630 |
| 2006-05-18 | 340 | 352 | 340 | 349 | 228,000 | 3,490 |
| 2006-05-17 | 351 | 355 | 342 | 354 | 402,000 | 3,540 |
| 2006-05-16 | 355 | 360 | 350 | 356 | 471,000 | 3,560 |
| 2006-05-15 | 352 | 359 | 350 | 359 | 342,000 | 3,590 |
| 2006-05-12 | 355 | 358 | 351 | 354 | 373,000 | 3,540 |
| 2006-05-11 | 361 | 366 | 361 | 366 | 262,000 | 3,660 |
| 2006-05-10 | 368 | 368 | 360 | 362 | 312,000 | 3,620 |
| 2006-05-09 | 366 | 368 | 365 | 365 | 126,000 | 3,650 |
| 2006-05-08 | 369 | 375 | 365 | 368 | 569,000 | 3,680 |
| 2006-05-02 | 360 | 366 | 359 | 365 | 769,000 | 3,650 |
| 2006-05-01 | 350 | 360 | 350 | 359 | 440,000 | 3,590 |
| 2006-04-28 | 354 | 355 | 353 | 354 | 148,000 | 3,540 |
| 2006-04-27 | 355 | 358 | 354 | 358 | 319,000 | 3,580 |
| 2006-04-26 | 351 | 354 | 350 | 353 | 141,000 | 3,530 |
| 2006-04-25 | 350 | 356 | 347 | 355 | 244,000 | 3,550 |
| 2006-04-24 | 358 | 358 | 351 | 353 | 350,000 | 3,530 |
| 2006-04-21 | 358 | 359 | 355 | 358 | 294,000 | 3,580 |
| 2006-04-20 | 358 | 358 | 355 | 356 | 247,000 | 3,560 |
| 2006-04-19 | 357 | 358 | 355 | 355 | 138,000 | 3,550 |
| 2006-04-18 | 354 | 358 | 353 | 357 | 160,000 | 3,570 |
| 2006-04-17 | 359 | 359 | 352 | 352 | 221,000 | 3,520 |
| 2006-04-14 | 360 | 361 | 358 | 358 | 283,000 | 3,580 |
| 2006-04-13 | 359 | 359 | 357 | 357 | 172,000 | 3,570 |
| 2006-04-12 | 362 | 363 | 359 | 359 | 204,000 | 3,590 |
| 2006-04-11 | 361 | 363 | 360 | 362 | 207,000 | 3,620 |
| 2006-04-10 | 362 | 363 | 358 | 361 | 195,000 | 3,610 |
| 2006-04-07 | 361 | 362 | 358 | 361 | 355,000 | 3,610 |
| 2006-04-06 | 357 | 361 | 357 | 359 | 322,000 | 3,590 |
| 2006-04-05 | 360 | 360 | 357 | 357 | 204,000 | 3,570 |
| 2006-04-04 | 355 | 359 | 355 | 359 | 298,000 | 3,590 |
| 2006-04-03 | 360 | 360 | 356 | 357 | 268,000 | 3,570 |
| 2006-03-31 | 354 | 355 | 351 | 351 | 183,000 | 3,510 |
| 2006-03-30 | 356 | 357 | 354 | 355 | 265,000 | 3,550 |
| 2006-03-29 | 358 | 359 | 354 | 356 | 311,000 | 3,560 |
| 2006-03-28 | 360 | 362 | 355 | 360 | 265,000 | 3,600 |
| 2006-03-27 | 362 | 365 | 359 | 365 | 340,000 | 3,650 |
| 2006-03-24 | 358 | 361 | 355 | 360 | 297,000 | 3,600 |
| 2006-03-23 | 358 | 360 | 354 | 355 | 351,000 | 3,550 |
| 2006-03-22 | 356 | 358 | 356 | 357 | 253,000 | 3,570 |
| 2006-03-20 | 349 | 354 | 348 | 354 | 465,000 | 3,540 |
| 2006-03-17 | 347 | 348 | 345 | 347 | 240,000 | 3,470 |
| 2006-03-16 | 352 | 354 | 345 | 346 | 326,000 | 3,460 |
| 2006-03-15 | 350 | 351 | 348 | 350 | 126,000 | 3,500 |
| 2006-03-14 | 349 | 349 | 345 | 349 | 167,000 | 3,490 |
| 2006-03-13 | 346 | 349 | 345 | 349 | 191,000 | 3,490 |
| 2006-03-10 | 346 | 347 | 342 | 344 | 393,000 | 3,440 |
| 2006-03-09 | 343 | 346 | 340 | 345 | 315,000 | 3,450 |
| 2006-03-08 | 344 | 345 | 340 | 341 | 224,000 | 3,410 |
| 2006-03-07 | 340 | 345 | 338 | 343 | 237,000 | 3,430 |
| 2006-03-06 | 338 | 342 | 336 | 341 | 209,000 | 3,410 |
| 2006-03-03 | 338 | 341 | 335 | 338 | 162,000 | 3,380 |
| 2006-03-02 | 344 | 349 | 339 | 339 | 170,000 | 3,390 |
| 2006-03-01 | 343 | 353 | 343 | 344 | 415,000 | 3,440 |
| 2006-02-28 | 350 | 355 | 346 | 353 | 355,000 | 3,530 |
| 2006-02-27 | 352 | 352 | 339 | 345 | 286,000 | 3,450 |
| 2006-02-24 | 342 | 354 | 335 | 349 | 391,000 | 3,490 |
| 2006-02-23 | 338 | 339 | 332 | 338 | 179,000 | 3,380 |
| 2006-02-22 | 329 | 336 | 328 | 333 | 304,000 | 3,330 |
| 2006-02-21 | 325 | 330 | 325 | 329 | 380,000 | 3,290 |
| 2006-02-20 | 329 | 330 | 322 | 325 | 452,000 | 3,250 |
| 2006-02-17 | 335 | 342 | 331 | 334 | 529,000 | 3,340 |
| 2006-02-16 | 344 | 344 | 336 | 339 | 323,000 | 3,390 |
| 2006-02-15 | 345 | 348 | 338 | 344 | 409,000 | 3,440 |
| 2006-02-14 | 340 | 348 | 334 | 341 | 703,000 | 3,410 |
| 2006-02-13 | 351 | 353 | 341 | 344 | 498,000 | 3,440 |
| 2006-02-10 | 366 | 368 | 354 | 354 | 587,000 | 3,540 |
| 2006-02-09 | 369 | 369 | 363 | 369 | 689,000 | 3,690 |
| 2006-02-08 | 363 | 370 | 362 | 366 | 1,043,000 | 3,660 |
| 2006-02-07 | 370 | 371 | 366 | 368 | 644,000 | 3,680 |
| 2006-02-06 | 363 | 368 | 362 | 368 | 455,000 | 3,680 |
| 2006-02-03 | 360 | 365 | 357 | 364 | 395,000 | 3,640 |
| 2006-02-02 | 361 | 363 | 358 | 358 | 445,000 | 3,580 |
| 2006-02-01 | 360 | 364 | 358 | 360 | 481,000 | 3,600 |
| 2006-01-31 | 365 | 366 | 359 | 359 | 636,000 | 3,590 |
| 2006-01-30 | 364 | 370 | 362 | 362 | 1,152,000 | 3,620 |
| 2006-01-27 | 354 | 360 | 354 | 359 | 996,000 | 3,590 |
| 2006-01-26 | 354 | 356 | 353 | 354 | 387,000 | 3,540 |
| 2006-01-25 | 351 | 357 | 350 | 354 | 397,000 | 3,540 |
| 2006-01-24 | 353 | 357 | 347 | 347 | 827,000 | 3,470 |
| 2006-01-23 | 351 | 360 | 350 | 350 | 497,000 | 3,500 |
| 2006-01-20 | 373 | 373 | 361 | 366 | 698,000 | 3,660 |
| 2006-01-19 | 352 | 372 | 352 | 371 | 943,000 | 3,710 |
| 2006-01-18 | 370 | 370 | 346 | 362 | 1,222,000 | 3,620 |
| 2006-01-17 | 370 | 385 | 369 | 373 | 1,895,000 | 3,730 |
| 2006-01-16 | 376 | 377 | 372 | 374 | 544,000 | 3,740 |
| 2006-01-13 | 373 | 378 | 370 | 376 | 1,019,000 | 3,760 |
| 2006-01-12 | 360 | 375 | 357 | 375 | 1,744,000 | 3,750 |
| 2006-01-11 | 359 | 359 | 353 | 356 | 461,000 | 3,560 |
| 2006-01-10 | 354 | 362 | 353 | 357 | 1,191,000 | 3,570 |
| 2006-01-06 | 347 | 349 | 344 | 348 | 569,000 | 3,480 |
| 2006-01-05 | 344 | 346 | 343 | 345 | 396,000 | 3,450 |
| 2006-01-04 | 342 | 344 | 341 | 344 | 204,000 | 3,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
