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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 280 | 280 | 276 | 279 | 145,000 | 2,790 |
| 2007-12-27 | 288 | 288 | 281 | 282 | 311,000 | 2,820 |
| 2007-12-26 | 273 | 283 | 272 | 283 | 534,000 | 2,830 |
| 2007-12-25 | 276 | 278 | 269 | 271 | 475,000 | 2,710 |
| 2007-12-21 | 271 | 272 | 265 | 270 | 307,000 | 2,700 |
| 2007-12-20 | 275 | 278 | 264 | 266 | 506,000 | 2,660 |
| 2007-12-19 | 273 | 273 | 267 | 267 | 190,000 | 2,670 |
| 2007-12-18 | 270 | 276 | 267 | 273 | 449,000 | 2,730 |
| 2007-12-17 | 278 | 279 | 273 | 273 | 306,000 | 2,730 |
| 2007-12-14 | 282 | 286 | 279 | 281 | 521,000 | 2,810 |
| 2007-12-13 | 296 | 296 | 286 | 287 | 374,000 | 2,870 |
| 2007-12-12 | 297 | 298 | 294 | 297 | 385,000 | 2,970 |
| 2007-12-11 | 300 | 303 | 299 | 299 | 281,000 | 2,990 |
| 2007-12-10 | 302 | 303 | 298 | 301 | 237,000 | 3,010 |
| 2007-12-07 | 297 | 302 | 296 | 298 | 400,000 | 2,980 |
| 2007-12-06 | 299 | 302 | 293 | 301 | 271,000 | 3,010 |
| 2007-12-05 | 291 | 297 | 287 | 297 | 335,000 | 2,970 |
| 2007-12-04 | 298 | 298 | 293 | 293 | 216,000 | 2,930 |
| 2007-12-03 | 304 | 304 | 299 | 299 | 242,000 | 2,990 |
| 2007-11-30 | 303 | 304 | 297 | 302 | 527,000 | 3,020 |
| 2007-11-29 | 293 | 302 | 291 | 300 | 720,000 | 3,000 |
| 2007-11-28 | 288 | 288 | 282 | 287 | 517,000 | 2,870 |
| 2007-11-27 | 266 | 284 | 261 | 284 | 850,000 | 2,840 |
| 2007-11-26 | 263 | 265 | 257 | 263 | 511,000 | 2,630 |
| 2007-11-22 | 252 | 256 | 248 | 253 | 740,000 | 2,530 |
| 2007-11-21 | 265 | 268 | 252 | 252 | 752,000 | 2,520 |
| 2007-11-20 | 260 | 270 | 257 | 270 | 784,000 | 2,700 |
| 2007-11-19 | 289 | 289 | 271 | 272 | 704,000 | 2,720 |
| 2007-11-16 | 293 | 294 | 280 | 287 | 1,072,000 | 2,870 |
| 2007-11-15 | 306 | 312 | 306 | 312 | 375,000 | 3,120 |
| 2007-11-14 | 301 | 308 | 300 | 305 | 306,000 | 3,050 |
| 2007-11-13 | 297 | 303 | 293 | 295 | 452,000 | 2,950 |
| 2007-11-12 | 311 | 311 | 299 | 302 | 453,000 | 3,020 |
| 2007-11-09 | 317 | 323 | 316 | 318 | 200,000 | 3,180 |
| 2007-11-08 | 322 | 325 | 319 | 321 | 281,000 | 3,210 |
| 2007-11-07 | 341 | 341 | 332 | 332 | 205,000 | 3,320 |
| 2007-11-06 | 336 | 342 | 334 | 336 | 486,000 | 3,360 |
| 2007-11-05 | 346 | 349 | 341 | 341 | 196,000 | 3,410 |
| 2007-11-02 | 347 | 352 | 346 | 348 | 227,000 | 3,480 |
| 2007-11-01 | 355 | 358 | 355 | 357 | 169,000 | 3,570 |
| 2007-10-31 | 350 | 356 | 350 | 354 | 152,000 | 3,540 |
| 2007-10-30 | 357 | 357 | 348 | 353 | 173,000 | 3,530 |
| 2007-10-29 | 355 | 358 | 354 | 356 | 185,000 | 3,560 |
| 2007-10-26 | 347 | 355 | 344 | 354 | 259,000 | 3,540 |
| 2007-10-25 | 349 | 350 | 345 | 347 | 203,000 | 3,470 |
| 2007-10-24 | 353 | 353 | 346 | 348 | 166,000 | 3,480 |
| 2007-10-23 | 349 | 351 | 346 | 350 | 179,000 | 3,500 |
| 2007-10-22 | 339 | 345 | 334 | 345 | 202,000 | 3,450 |
| 2007-10-19 | 354 | 354 | 347 | 349 | 237,000 | 3,490 |
| 2007-10-18 | 347 | 353 | 345 | 353 | 198,000 | 3,530 |
| 2007-10-17 | 348 | 353 | 342 | 344 | 288,000 | 3,440 |
| 2007-10-16 | 352 | 354 | 345 | 345 | 262,000 | 3,450 |
| 2007-10-15 | 347 | 352 | 346 | 351 | 202,000 | 3,510 |
| 2007-10-12 | 347 | 347 | 344 | 344 | 160,000 | 3,440 |
| 2007-10-11 | 344 | 347 | 343 | 345 | 141,000 | 3,450 |
| 2007-10-10 | 349 | 349 | 344 | 345 | 152,000 | 3,450 |
| 2007-10-09 | 348 | 348 | 342 | 347 | 174,000 | 3,470 |
| 2007-10-05 | 347 | 349 | 345 | 346 | 182,000 | 3,460 |
| 2007-10-04 | 340 | 347 | 340 | 344 | 459,000 | 3,440 |
| 2007-10-03 | 331 | 339 | 331 | 339 | 337,000 | 3,390 |
| 2007-10-02 | 332 | 332 | 327 | 330 | 201,000 | 3,300 |
| 2007-10-01 | 329 | 334 | 325 | 325 | 346,000 | 3,250 |
| 2007-09-28 | 329 | 333 | 327 | 333 | 246,000 | 3,330 |
| 2007-09-27 | 327 | 329 | 323 | 326 | 245,000 | 3,260 |
| 2007-09-26 | 326 | 326 | 317 | 323 | 322,000 | 3,230 |
| 2007-09-25 | 324 | 325 | 321 | 324 | 80,000 | 3,240 |
| 2007-09-21 | 332 | 335 | 325 | 326 | 389,000 | 3,260 |
| 2007-09-20 | 336 | 337 | 324 | 327 | 252,000 | 3,270 |
| 2007-09-19 | 325 | 332 | 325 | 332 | 190,000 | 3,320 |
| 2007-09-18 | 324 | 324 | 316 | 319 | 195,000 | 3,190 |
| 2007-09-14 | 324 | 334 | 323 | 324 | 435,000 | 3,240 |
| 2007-09-13 | 336 | 338 | 333 | 334 | 164,000 | 3,340 |
| 2007-09-12 | 347 | 347 | 338 | 338 | 192,000 | 3,380 |
| 2007-09-11 | 349 | 349 | 335 | 347 | 371,000 | 3,470 |
| 2007-09-10 | 345 | 350 | 342 | 350 | 247,000 | 3,500 |
| 2007-09-07 | 349 | 354 | 347 | 353 | 208,000 | 3,530 |
| 2007-09-06 | 348 | 354 | 343 | 353 | 215,000 | 3,530 |
| 2007-09-05 | 356 | 356 | 350 | 351 | 247,000 | 3,510 |
| 2007-09-04 | 358 | 359 | 355 | 358 | 210,000 | 3,580 |
| 2007-09-03 | 348 | 359 | 345 | 353 | 423,000 | 3,530 |
| 2007-08-31 | 338 | 348 | 335 | 348 | 261,000 | 3,480 |
| 2007-08-30 | 333 | 338 | 331 | 334 | 191,000 | 3,340 |
| 2007-08-29 | 318 | 333 | 317 | 331 | 287,000 | 3,310 |
| 2007-08-28 | 326 | 336 | 326 | 332 | 423,000 | 3,320 |
| 2007-08-27 | 326 | 328 | 324 | 327 | 213,000 | 3,270 |
| 2007-08-24 | 328 | 328 | 323 | 325 | 244,000 | 3,250 |
| 2007-08-23 | 327 | 333 | 326 | 328 | 203,000 | 3,280 |
| 2007-08-22 | 320 | 325 | 316 | 322 | 220,000 | 3,220 |
| 2007-08-21 | 314 | 323 | 312 | 320 | 420,000 | 3,200 |
| 2007-08-20 | 320 | 320 | 310 | 312 | 819,000 | 3,120 |
| 2007-08-17 | 331 | 335 | 300 | 305 | 798,000 | 3,050 |
| 2007-08-16 | 330 | 340 | 328 | 339 | 614,000 | 3,390 |
| 2007-08-15 | 343 | 345 | 335 | 338 | 466,000 | 3,380 |
| 2007-08-14 | 347 | 347 | 342 | 345 | 256,000 | 3,450 |
| 2007-08-13 | 341 | 349 | 341 | 347 | 486,000 | 3,470 |
| 2007-08-10 | 350 | 352 | 336 | 340 | 666,000 | 3,400 |
| 2007-08-09 | 360 | 370 | 347 | 352 | 926,000 | 3,520 |
| 2007-08-08 | 365 | 374 | 363 | 365 | 870,000 | 3,650 |
| 2007-08-07 | 364 | 368 | 358 | 363 | 340,000 | 3,630 |
| 2007-08-06 | 350 | 365 | 350 | 363 | 326,000 | 3,630 |
| 2007-08-03 | 359 | 359 | 354 | 357 | 153,000 | 3,570 |
| 2007-08-02 | 356 | 359 | 351 | 354 | 367,000 | 3,540 |
| 2007-08-01 | 355 | 362 | 350 | 351 | 286,000 | 3,510 |
| 2007-07-31 | 356 | 359 | 351 | 354 | 186,000 | 3,540 |
| 2007-07-30 | 340 | 352 | 339 | 351 | 246,000 | 3,510 |
| 2007-07-27 | 338 | 349 | 337 | 346 | 362,000 | 3,460 |
| 2007-07-26 | 361 | 364 | 355 | 356 | 193,000 | 3,560 |
| 2007-07-25 | 361 | 361 | 356 | 358 | 146,000 | 3,580 |
| 2007-07-24 | 363 | 366 | 362 | 364 | 183,000 | 3,640 |
| 2007-07-23 | 361 | 368 | 358 | 366 | 343,000 | 3,660 |
| 2007-07-20 | 372 | 378 | 365 | 366 | 836,000 | 3,660 |
| 2007-07-19 | 367 | 370 | 366 | 370 | 276,000 | 3,700 |
| 2007-07-18 | 371 | 371 | 364 | 366 | 356,000 | 3,660 |
| 2007-07-17 | 367 | 371 | 366 | 369 | 564,000 | 3,690 |
| 2007-07-13 | 364 | 365 | 361 | 362 | 305,000 | 3,620 |
| 2007-07-12 | 362 | 369 | 359 | 361 | 618,000 | 3,610 |
| 2007-07-11 | 363 | 364 | 358 | 361 | 495,000 | 3,610 |
| 2007-07-10 | 368 | 372 | 366 | 372 | 381,000 | 3,720 |
| 2007-07-09 | 368 | 373 | 364 | 370 | 898,000 | 3,700 |
| 2007-07-06 | 355 | 365 | 353 | 363 | 1,290,000 | 3,630 |
| 2007-07-05 | 342 | 361 | 342 | 356 | 707,000 | 3,560 |
| 2007-07-04 | 344 | 345 | 343 | 343 | 105,000 | 3,430 |
| 2007-07-03 | 345 | 345 | 342 | 344 | 135,000 | 3,440 |
| 2007-07-02 | 343 | 345 | 341 | 344 | 211,000 | 3,440 |
| 2007-06-29 | 342 | 342 | 336 | 339 | 248,000 | 3,390 |
| 2007-06-28 | 337 | 343 | 334 | 341 | 174,000 | 3,410 |
| 2007-06-27 | 340 | 340 | 336 | 337 | 113,000 | 3,370 |
| 2007-06-26 | 339 | 339 | 337 | 338 | 59,000 | 3,380 |
| 2007-06-25 | 339 | 344 | 339 | 339 | 124,000 | 3,390 |
| 2007-06-22 | 345 | 345 | 339 | 341 | 145,000 | 3,410 |
| 2007-06-21 | 343 | 344 | 341 | 344 | 98,000 | 3,440 |
| 2007-06-20 | 345 | 346 | 343 | 344 | 292,000 | 3,440 |
| 2007-06-19 | 345 | 346 | 343 | 346 | 218,000 | 3,460 |
| 2007-06-18 | 343 | 345 | 342 | 345 | 385,000 | 3,450 |
| 2007-06-15 | 336 | 343 | 336 | 342 | 430,000 | 3,420 |
| 2007-06-14 | 336 | 336 | 333 | 335 | 124,000 | 3,350 |
| 2007-06-13 | 331 | 333 | 330 | 332 | 115,000 | 3,320 |
| 2007-06-12 | 339 | 340 | 333 | 333 | 242,000 | 3,330 |
| 2007-06-11 | 340 | 341 | 335 | 336 | 357,000 | 3,360 |
| 2007-06-08 | 336 | 337 | 332 | 335 | 429,000 | 3,350 |
| 2007-06-07 | 333 | 338 | 333 | 337 | 225,000 | 3,370 |
| 2007-06-06 | 333 | 340 | 333 | 337 | 220,000 | 3,370 |
| 2007-06-05 | 339 | 340 | 334 | 335 | 328,000 | 3,350 |
| 2007-06-04 | 339 | 341 | 338 | 339 | 198,000 | 3,390 |
| 2007-06-01 | 336 | 339 | 334 | 336 | 161,000 | 3,360 |
| 2007-05-31 | 334 | 337 | 333 | 334 | 221,000 | 3,340 |
| 2007-05-30 | 329 | 332 | 328 | 331 | 220,000 | 3,310 |
| 2007-05-29 | 324 | 327 | 323 | 327 | 180,000 | 3,270 |
| 2007-05-28 | 323 | 324 | 322 | 324 | 207,000 | 3,240 |
| 2007-05-25 | 327 | 327 | 320 | 323 | 402,000 | 3,230 |
| 2007-05-24 | 331 | 332 | 326 | 329 | 166,000 | 3,290 |
| 2007-05-23 | 328 | 334 | 327 | 330 | 283,000 | 3,300 |
| 2007-05-22 | 330 | 334 | 325 | 326 | 402,000 | 3,260 |
| 2007-05-21 | 327 | 330 | 322 | 326 | 232,000 | 3,260 |
| 2007-05-18 | 332 | 334 | 325 | 329 | 277,000 | 3,290 |
| 2007-05-17 | 338 | 342 | 332 | 334 | 274,000 | 3,340 |
| 2007-05-16 | 349 | 349 | 322 | 338 | 449,000 | 3,380 |
| 2007-05-15 | 350 | 352 | 345 | 347 | 277,000 | 3,470 |
| 2007-05-14 | 349 | 355 | 348 | 349 | 264,000 | 3,490 |
| 2007-05-11 | 350 | 351 | 343 | 346 | 264,000 | 3,460 |
| 2007-05-10 | 357 | 359 | 349 | 350 | 304,000 | 3,500 |
| 2007-05-09 | 348 | 352 | 347 | 352 | 168,000 | 3,520 |
| 2007-05-08 | 349 | 349 | 342 | 346 | 148,000 | 3,460 |
| 2007-05-07 | 348 | 351 | 344 | 349 | 154,000 | 3,490 |
| 2007-05-02 | 345 | 348 | 344 | 348 | 123,000 | 3,480 |
| 2007-05-01 | 348 | 351 | 345 | 347 | 206,000 | 3,470 |
| 2007-04-27 | 339 | 344 | 339 | 343 | 161,000 | 3,430 |
| 2007-04-26 | 336 | 342 | 333 | 341 | 249,000 | 3,410 |
| 2007-04-25 | 339 | 339 | 335 | 336 | 161,000 | 3,360 |
| 2007-04-24 | 338 | 340 | 337 | 339 | 136,000 | 3,390 |
| 2007-04-23 | 343 | 343 | 336 | 336 | 151,000 | 3,360 |
| 2007-04-20 | 343 | 343 | 338 | 342 | 206,000 | 3,420 |
| 2007-04-19 | 342 | 342 | 334 | 337 | 235,000 | 3,370 |
| 2007-04-18 | 338 | 347 | 336 | 342 | 235,000 | 3,420 |
| 2007-04-17 | 341 | 343 | 332 | 334 | 445,000 | 3,340 |
| 2007-04-16 | 341 | 342 | 336 | 339 | 239,000 | 3,390 |
| 2007-04-13 | 346 | 347 | 339 | 339 | 216,000 | 3,390 |
| 2007-04-12 | 350 | 350 | 342 | 344 | 199,000 | 3,440 |
| 2007-04-11 | 351 | 352 | 349 | 349 | 159,000 | 3,490 |
| 2007-04-10 | 353 | 354 | 348 | 348 | 304,000 | 3,480 |
| 2007-04-09 | 352 | 354 | 350 | 351 | 178,000 | 3,510 |
| 2007-04-06 | 354 | 354 | 349 | 349 | 170,000 | 3,490 |
| 2007-04-05 | 354 | 354 | 349 | 349 | 185,000 | 3,490 |
| 2007-04-04 | 353 | 354 | 348 | 349 | 223,000 | 3,490 |
| 2007-04-03 | 355 | 355 | 344 | 349 | 386,000 | 3,490 |
| 2007-04-02 | 363 | 363 | 350 | 350 | 328,000 | 3,500 |
| 2007-03-30 | 359 | 361 | 356 | 359 | 169,000 | 3,590 |
| 2007-03-29 | 355 | 360 | 354 | 359 | 176,000 | 3,590 |
| 2007-03-28 | 359 | 363 | 358 | 360 | 138,000 | 3,600 |
| 2007-03-27 | 364 | 364 | 361 | 362 | 154,000 | 3,620 |
| 2007-03-26 | 368 | 369 | 364 | 366 | 255,000 | 3,660 |
| 2007-03-23 | 370 | 370 | 366 | 367 | 225,000 | 3,670 |
| 2007-03-22 | 368 | 370 | 365 | 369 | 312,000 | 3,690 |
| 2007-03-20 | 363 | 366 | 361 | 364 | 304,000 | 3,640 |
| 2007-03-19 | 357 | 361 | 355 | 361 | 254,000 | 3,610 |
| 2007-03-16 | 366 | 366 | 359 | 360 | 469,000 | 3,600 |
| 2007-03-15 | 371 | 371 | 364 | 364 | 330,000 | 3,640 |
| 2007-03-14 | 361 | 372 | 361 | 362 | 784,000 | 3,620 |
| 2007-03-13 | 370 | 370 | 365 | 365 | 166,000 | 3,650 |
| 2007-03-12 | 367 | 370 | 365 | 369 | 312,000 | 3,690 |
| 2007-03-09 | 362 | 367 | 360 | 362 | 520,000 | 3,620 |
| 2007-03-08 | 352 | 361 | 351 | 359 | 397,000 | 3,590 |
| 2007-03-07 | 358 | 361 | 349 | 349 | 364,000 | 3,490 |
| 2007-03-06 | 343 | 356 | 343 | 353 | 488,000 | 3,530 |
| 2007-03-05 | 358 | 358 | 342 | 342 | 624,000 | 3,420 |
| 2007-03-02 | 368 | 369 | 360 | 361 | 628,000 | 3,610 |
| 2007-03-01 | 372 | 379 | 359 | 366 | 876,000 | 3,660 |
| 2007-02-28 | 345 | 369 | 332 | 367 | 1,061,000 | 3,670 |
| 2007-02-27 | 390 | 391 | 382 | 385 | 1,019,000 | 3,850 |
| 2007-02-26 | 371 | 394 | 370 | 394 | 4,433,000 | 3,940 |
| 2007-02-23 | 365 | 367 | 363 | 366 | 368,000 | 3,660 |
| 2007-02-22 | 365 | 369 | 362 | 364 | 667,000 | 3,640 |
| 2007-02-21 | 364 | 365 | 361 | 362 | 254,000 | 3,620 |
| 2007-02-20 | 363 | 366 | 360 | 364 | 433,000 | 3,640 |
| 2007-02-19 | 364 | 365 | 360 | 365 | 326,000 | 3,650 |
| 2007-02-16 | 368 | 368 | 364 | 365 | 188,000 | 3,650 |
| 2007-02-15 | 369 | 369 | 366 | 368 | 271,000 | 3,680 |
| 2007-02-14 | 364 | 371 | 364 | 366 | 427,000 | 3,660 |
| 2007-02-13 | 358 | 367 | 358 | 364 | 373,000 | 3,640 |
| 2007-02-09 | 360 | 369 | 360 | 366 | 343,000 | 3,660 |
| 2007-02-08 | 371 | 372 | 365 | 365 | 346,000 | 3,650 |
| 2007-02-07 | 372 | 373 | 367 | 370 | 841,000 | 3,700 |
| 2007-02-06 | 358 | 367 | 358 | 367 | 710,000 | 3,670 |
| 2007-02-05 | 358 | 358 | 353 | 357 | 212,000 | 3,570 |
| 2007-02-02 | 354 | 356 | 353 | 354 | 196,000 | 3,540 |
| 2007-02-01 | 357 | 357 | 353 | 357 | 241,000 | 3,570 |
| 2007-01-31 | 356 | 357 | 353 | 355 | 249,000 | 3,550 |
| 2007-01-30 | 361 | 361 | 357 | 360 | 260,000 | 3,600 |
| 2007-01-29 | 357 | 361 | 354 | 358 | 412,000 | 3,580 |
| 2007-01-26 | 350 | 357 | 350 | 356 | 375,000 | 3,560 |
| 2007-01-25 | 357 | 359 | 351 | 351 | 414,000 | 3,510 |
| 2007-01-24 | 348 | 362 | 348 | 353 | 662,000 | 3,530 |
| 2007-01-23 | 349 | 352 | 347 | 350 | 140,000 | 3,500 |
| 2007-01-22 | 352 | 352 | 347 | 348 | 170,000 | 3,480 |
| 2007-01-19 | 345 | 349 | 345 | 346 | 196,000 | 3,460 |
| 2007-01-18 | 343 | 350 | 342 | 345 | 332,000 | 3,450 |
| 2007-01-17 | 345 | 347 | 343 | 346 | 97,000 | 3,460 |
| 2007-01-16 | 350 | 351 | 348 | 349 | 177,000 | 3,490 |
| 2007-01-15 | 347 | 350 | 347 | 350 | 162,000 | 3,500 |
| 2007-01-12 | 346 | 348 | 343 | 347 | 112,000 | 3,470 |
| 2007-01-11 | 343 | 346 | 343 | 343 | 161,000 | 3,430 |
| 2007-01-10 | 348 | 349 | 343 | 343 | 196,000 | 3,430 |
| 2007-01-09 | 346 | 351 | 346 | 348 | 161,000 | 3,480 |
| 2007-01-05 | 350 | 351 | 345 | 346 | 208,000 | 3,460 |
| 2007-01-04 | 344 | 349 | 343 | 349 | 170,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
