4092 日本化学工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28280280276279145,0002,790
2007-12-27288288281282311,0002,820
2007-12-26273283272283534,0002,830
2007-12-25276278269271475,0002,710
2007-12-21271272265270307,0002,700
2007-12-20275278264266506,0002,660
2007-12-19273273267267190,0002,670
2007-12-18270276267273449,0002,730
2007-12-17278279273273306,0002,730
2007-12-14282286279281521,0002,810
2007-12-13296296286287374,0002,870
2007-12-12297298294297385,0002,970
2007-12-11300303299299281,0002,990
2007-12-10302303298301237,0003,010
2007-12-07297302296298400,0002,980
2007-12-06299302293301271,0003,010
2007-12-05291297287297335,0002,970
2007-12-04298298293293216,0002,930
2007-12-03304304299299242,0002,990
2007-11-30303304297302527,0003,020
2007-11-29293302291300720,0003,000
2007-11-28288288282287517,0002,870
2007-11-27266284261284850,0002,840
2007-11-26263265257263511,0002,630
2007-11-22252256248253740,0002,530
2007-11-21265268252252752,0002,520
2007-11-20260270257270784,0002,700
2007-11-19289289271272704,0002,720
2007-11-162932942802871,072,0002,870
2007-11-15306312306312375,0003,120
2007-11-14301308300305306,0003,050
2007-11-13297303293295452,0002,950
2007-11-12311311299302453,0003,020
2007-11-09317323316318200,0003,180
2007-11-08322325319321281,0003,210
2007-11-07341341332332205,0003,320
2007-11-06336342334336486,0003,360
2007-11-05346349341341196,0003,410
2007-11-02347352346348227,0003,480
2007-11-01355358355357169,0003,570
2007-10-31350356350354152,0003,540
2007-10-30357357348353173,0003,530
2007-10-29355358354356185,0003,560
2007-10-26347355344354259,0003,540
2007-10-25349350345347203,0003,470
2007-10-24353353346348166,0003,480
2007-10-23349351346350179,0003,500
2007-10-22339345334345202,0003,450
2007-10-19354354347349237,0003,490
2007-10-18347353345353198,0003,530
2007-10-17348353342344288,0003,440
2007-10-16352354345345262,0003,450
2007-10-15347352346351202,0003,510
2007-10-12347347344344160,0003,440
2007-10-11344347343345141,0003,450
2007-10-10349349344345152,0003,450
2007-10-09348348342347174,0003,470
2007-10-05347349345346182,0003,460
2007-10-04340347340344459,0003,440
2007-10-03331339331339337,0003,390
2007-10-02332332327330201,0003,300
2007-10-01329334325325346,0003,250
2007-09-28329333327333246,0003,330
2007-09-27327329323326245,0003,260
2007-09-26326326317323322,0003,230
2007-09-2532432532132480,0003,240
2007-09-21332335325326389,0003,260
2007-09-20336337324327252,0003,270
2007-09-19325332325332190,0003,320
2007-09-18324324316319195,0003,190
2007-09-14324334323324435,0003,240
2007-09-13336338333334164,0003,340
2007-09-12347347338338192,0003,380
2007-09-11349349335347371,0003,470
2007-09-10345350342350247,0003,500
2007-09-07349354347353208,0003,530
2007-09-06348354343353215,0003,530
2007-09-05356356350351247,0003,510
2007-09-04358359355358210,0003,580
2007-09-03348359345353423,0003,530
2007-08-31338348335348261,0003,480
2007-08-30333338331334191,0003,340
2007-08-29318333317331287,0003,310
2007-08-28326336326332423,0003,320
2007-08-27326328324327213,0003,270
2007-08-24328328323325244,0003,250
2007-08-23327333326328203,0003,280
2007-08-22320325316322220,0003,220
2007-08-21314323312320420,0003,200
2007-08-20320320310312819,0003,120
2007-08-17331335300305798,0003,050
2007-08-16330340328339614,0003,390
2007-08-15343345335338466,0003,380
2007-08-14347347342345256,0003,450
2007-08-13341349341347486,0003,470
2007-08-10350352336340666,0003,400
2007-08-09360370347352926,0003,520
2007-08-08365374363365870,0003,650
2007-08-07364368358363340,0003,630
2007-08-06350365350363326,0003,630
2007-08-03359359354357153,0003,570
2007-08-02356359351354367,0003,540
2007-08-01355362350351286,0003,510
2007-07-31356359351354186,0003,540
2007-07-30340352339351246,0003,510
2007-07-27338349337346362,0003,460
2007-07-26361364355356193,0003,560
2007-07-25361361356358146,0003,580
2007-07-24363366362364183,0003,640
2007-07-23361368358366343,0003,660
2007-07-20372378365366836,0003,660
2007-07-19367370366370276,0003,700
2007-07-18371371364366356,0003,660
2007-07-17367371366369564,0003,690
2007-07-13364365361362305,0003,620
2007-07-12362369359361618,0003,610
2007-07-11363364358361495,0003,610
2007-07-10368372366372381,0003,720
2007-07-09368373364370898,0003,700
2007-07-063553653533631,290,0003,630
2007-07-05342361342356707,0003,560
2007-07-04344345343343105,0003,430
2007-07-03345345342344135,0003,440
2007-07-02343345341344211,0003,440
2007-06-29342342336339248,0003,390
2007-06-28337343334341174,0003,410
2007-06-27340340336337113,0003,370
2007-06-2633933933733859,0003,380
2007-06-25339344339339124,0003,390
2007-06-22345345339341145,0003,410
2007-06-2134334434134498,0003,440
2007-06-20345346343344292,0003,440
2007-06-19345346343346218,0003,460
2007-06-18343345342345385,0003,450
2007-06-15336343336342430,0003,420
2007-06-14336336333335124,0003,350
2007-06-13331333330332115,0003,320
2007-06-12339340333333242,0003,330
2007-06-11340341335336357,0003,360
2007-06-08336337332335429,0003,350
2007-06-07333338333337225,0003,370
2007-06-06333340333337220,0003,370
2007-06-05339340334335328,0003,350
2007-06-04339341338339198,0003,390
2007-06-01336339334336161,0003,360
2007-05-31334337333334221,0003,340
2007-05-30329332328331220,0003,310
2007-05-29324327323327180,0003,270
2007-05-28323324322324207,0003,240
2007-05-25327327320323402,0003,230
2007-05-24331332326329166,0003,290
2007-05-23328334327330283,0003,300
2007-05-22330334325326402,0003,260
2007-05-21327330322326232,0003,260
2007-05-18332334325329277,0003,290
2007-05-17338342332334274,0003,340
2007-05-16349349322338449,0003,380
2007-05-15350352345347277,0003,470
2007-05-14349355348349264,0003,490
2007-05-11350351343346264,0003,460
2007-05-10357359349350304,0003,500
2007-05-09348352347352168,0003,520
2007-05-08349349342346148,0003,460
2007-05-07348351344349154,0003,490
2007-05-02345348344348123,0003,480
2007-05-01348351345347206,0003,470
2007-04-27339344339343161,0003,430
2007-04-26336342333341249,0003,410
2007-04-25339339335336161,0003,360
2007-04-24338340337339136,0003,390
2007-04-23343343336336151,0003,360
2007-04-20343343338342206,0003,420
2007-04-19342342334337235,0003,370
2007-04-18338347336342235,0003,420
2007-04-17341343332334445,0003,340
2007-04-16341342336339239,0003,390
2007-04-13346347339339216,0003,390
2007-04-12350350342344199,0003,440
2007-04-11351352349349159,0003,490
2007-04-10353354348348304,0003,480
2007-04-09352354350351178,0003,510
2007-04-06354354349349170,0003,490
2007-04-05354354349349185,0003,490
2007-04-04353354348349223,0003,490
2007-04-03355355344349386,0003,490
2007-04-02363363350350328,0003,500
2007-03-30359361356359169,0003,590
2007-03-29355360354359176,0003,590
2007-03-28359363358360138,0003,600
2007-03-27364364361362154,0003,620
2007-03-26368369364366255,0003,660
2007-03-23370370366367225,0003,670
2007-03-22368370365369312,0003,690
2007-03-20363366361364304,0003,640
2007-03-19357361355361254,0003,610
2007-03-16366366359360469,0003,600
2007-03-15371371364364330,0003,640
2007-03-14361372361362784,0003,620
2007-03-13370370365365166,0003,650
2007-03-12367370365369312,0003,690
2007-03-09362367360362520,0003,620
2007-03-08352361351359397,0003,590
2007-03-07358361349349364,0003,490
2007-03-06343356343353488,0003,530
2007-03-05358358342342624,0003,420
2007-03-02368369360361628,0003,610
2007-03-01372379359366876,0003,660
2007-02-283453693323671,061,0003,670
2007-02-273903913823851,019,0003,850
2007-02-263713943703944,433,0003,940
2007-02-23365367363366368,0003,660
2007-02-22365369362364667,0003,640
2007-02-21364365361362254,0003,620
2007-02-20363366360364433,0003,640
2007-02-19364365360365326,0003,650
2007-02-16368368364365188,0003,650
2007-02-15369369366368271,0003,680
2007-02-14364371364366427,0003,660
2007-02-13358367358364373,0003,640
2007-02-09360369360366343,0003,660
2007-02-08371372365365346,0003,650
2007-02-07372373367370841,0003,700
2007-02-06358367358367710,0003,670
2007-02-05358358353357212,0003,570
2007-02-02354356353354196,0003,540
2007-02-01357357353357241,0003,570
2007-01-31356357353355249,0003,550
2007-01-30361361357360260,0003,600
2007-01-29357361354358412,0003,580
2007-01-26350357350356375,0003,560
2007-01-25357359351351414,0003,510
2007-01-24348362348353662,0003,530
2007-01-23349352347350140,0003,500
2007-01-22352352347348170,0003,480
2007-01-19345349345346196,0003,460
2007-01-18343350342345332,0003,450
2007-01-1734534734334697,0003,460
2007-01-16350351348349177,0003,490
2007-01-15347350347350162,0003,500
2007-01-12346348343347112,0003,470
2007-01-11343346343343161,0003,430
2007-01-10348349343343196,0003,430
2007-01-09346351346348161,0003,480
2007-01-05350351345346208,0003,460
2007-01-04344349343349170,0003,490

分割・併合履歴 : [2017-09-27]1株→0.1株