4092 日本化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 222 | 245 | 222 | 227 | 2,487,000 | 2,270 |
| 2008-12-29 | 223 | 230 | 220 | 230 | 2,876,000 | 2,300 |
| 2008-12-26 | 192 | 213 | 191 | 213 | 1,662,000 | 2,130 |
| 2008-12-25 | 187 | 198 | 187 | 192 | 425,000 | 1,920 |
| 2008-12-24 | 200 | 205 | 192 | 192 | 1,034,000 | 1,920 |
| 2008-12-22 | 206 | 207 | 191 | 202 | 2,158,000 | 2,020 |
| 2008-12-19 | 178 | 203 | 178 | 201 | 2,977,000 | 2,010 |
| 2008-12-18 | 168 | 173 | 168 | 173 | 354,000 | 1,730 |
| 2008-12-17 | 173 | 174 | 166 | 170 | 357,000 | 1,700 |
| 2008-12-16 | 170 | 171 | 167 | 170 | 370,000 | 1,700 |
| 2008-12-15 | 171 | 174 | 168 | 172 | 379,000 | 1,720 |
| 2008-12-12 | 170 | 175 | 163 | 166 | 713,000 | 1,660 |
| 2008-12-11 | 165 | 173 | 163 | 173 | 448,000 | 1,730 |
| 2008-12-10 | 160 | 168 | 160 | 166 | 447,000 | 1,660 |
| 2008-12-09 | 164 | 164 | 158 | 160 | 466,000 | 1,600 |
| 2008-12-08 | 159 | 161 | 157 | 161 | 634,000 | 1,610 |
| 2008-12-05 | 157 | 158 | 154 | 156 | 282,000 | 1,560 |
| 2008-12-04 | 162 | 163 | 157 | 158 | 237,000 | 1,580 |
| 2008-12-03 | 158 | 162 | 158 | 162 | 279,000 | 1,620 |
| 2008-12-02 | 160 | 161 | 155 | 156 | 399,000 | 1,560 |
| 2008-12-01 | 168 | 170 | 164 | 165 | 405,000 | 1,650 |
| 2008-11-28 | 173 | 174 | 165 | 168 | 602,000 | 1,680 |
| 2008-11-27 | 173 | 174 | 170 | 173 | 262,000 | 1,730 |
| 2008-11-26 | 172 | 172 | 168 | 170 | 234,000 | 1,700 |
| 2008-11-25 | 181 | 181 | 170 | 177 | 413,000 | 1,770 |
| 2008-11-21 | 160 | 173 | 159 | 173 | 321,000 | 1,730 |
| 2008-11-20 | 173 | 174 | 165 | 166 | 485,000 | 1,660 |
| 2008-11-19 | 180 | 181 | 173 | 174 | 371,000 | 1,740 |
| 2008-11-18 | 182 | 185 | 177 | 178 | 296,000 | 1,780 |
| 2008-11-17 | 173 | 185 | 171 | 180 | 255,000 | 1,800 |
| 2008-11-14 | 185 | 186 | 177 | 178 | 257,000 | 1,780 |
| 2008-11-13 | 182 | 184 | 176 | 178 | 393,000 | 1,780 |
| 2008-11-12 | 188 | 195 | 187 | 190 | 244,000 | 1,900 |
| 2008-11-11 | 193 | 197 | 190 | 193 | 258,000 | 1,930 |
| 2008-11-10 | 192 | 197 | 192 | 196 | 304,000 | 1,960 |
| 2008-11-07 | 180 | 191 | 177 | 188 | 446,000 | 1,880 |
| 2008-11-06 | 193 | 199 | 192 | 193 | 689,000 | 1,930 |
| 2008-11-05 | 209 | 210 | 203 | 210 | 708,000 | 2,100 |
| 2008-11-04 | 175 | 185 | 174 | 185 | 363,000 | 1,850 |
| 2008-10-31 | 173 | 174 | 162 | 170 | 371,000 | 1,700 |
| 2008-10-30 | 160 | 174 | 160 | 173 | 310,000 | 1,730 |
| 2008-10-29 | 169 | 169 | 149 | 160 | 424,000 | 1,600 |
| 2008-10-28 | 146 | 157 | 140 | 157 | 328,000 | 1,570 |
| 2008-10-27 | 152 | 157 | 145 | 146 | 305,000 | 1,460 |
| 2008-10-24 | 173 | 173 | 155 | 157 | 230,000 | 1,570 |
| 2008-10-23 | 167 | 169 | 155 | 169 | 283,000 | 1,690 |
| 2008-10-22 | 180 | 180 | 168 | 171 | 282,000 | 1,710 |
| 2008-10-21 | 186 | 186 | 177 | 183 | 214,000 | 1,830 |
| 2008-10-20 | 171 | 179 | 171 | 179 | 340,000 | 1,790 |
| 2008-10-17 | 171 | 176 | 167 | 170 | 504,000 | 1,700 |
| 2008-10-16 | 166 | 174 | 164 | 170 | 437,000 | 1,700 |
| 2008-10-15 | 180 | 186 | 175 | 186 | 305,000 | 1,860 |
| 2008-10-14 | 176 | 184 | 170 | 184 | 651,000 | 1,840 |
| 2008-10-10 | 150 | 151 | 142 | 149 | 632,000 | 1,490 |
| 2008-10-09 | 156 | 163 | 152 | 157 | 434,000 | 1,570 |
| 2008-10-08 | 160 | 163 | 149 | 151 | 465,000 | 1,510 |
| 2008-10-07 | 149 | 172 | 149 | 168 | 690,000 | 1,680 |
| 2008-10-06 | 181 | 187 | 175 | 179 | 674,000 | 1,790 |
| 2008-10-03 | 201 | 202 | 190 | 191 | 547,000 | 1,910 |
| 2008-10-02 | 207 | 210 | 200 | 206 | 462,000 | 2,060 |
| 2008-10-01 | 215 | 218 | 206 | 208 | 374,000 | 2,080 |
| 2008-09-30 | 204 | 213 | 202 | 213 | 480,000 | 2,130 |
| 2008-09-29 | 229 | 230 | 213 | 213 | 673,000 | 2,130 |
| 2008-09-26 | 240 | 242 | 230 | 231 | 260,000 | 2,310 |
| 2008-09-25 | 238 | 242 | 236 | 238 | 229,000 | 2,380 |
| 2008-09-24 | 244 | 246 | 238 | 246 | 298,000 | 2,460 |
| 2008-09-22 | 248 | 248 | 243 | 244 | 224,000 | 2,440 |
| 2008-09-19 | 246 | 246 | 235 | 239 | 654,000 | 2,390 |
| 2008-09-18 | 233 | 237 | 229 | 236 | 274,000 | 2,360 |
| 2008-09-17 | 239 | 240 | 235 | 238 | 255,000 | 2,380 |
| 2008-09-16 | 234 | 238 | 225 | 234 | 577,000 | 2,340 |
| 2008-09-12 | 254 | 255 | 250 | 254 | 228,000 | 2,540 |
| 2008-09-11 | 256 | 257 | 251 | 251 | 273,000 | 2,510 |
| 2008-09-10 | 251 | 259 | 251 | 259 | 327,000 | 2,590 |
| 2008-09-09 | 264 | 266 | 260 | 261 | 282,000 | 2,610 |
| 2008-09-08 | 258 | 266 | 257 | 264 | 391,000 | 2,640 |
| 2008-09-05 | 244 | 259 | 242 | 258 | 507,000 | 2,580 |
| 2008-09-04 | 257 | 258 | 247 | 253 | 559,000 | 2,530 |
| 2008-09-03 | 265 | 266 | 256 | 257 | 276,000 | 2,570 |
| 2008-09-02 | 266 | 275 | 264 | 265 | 327,000 | 2,650 |
| 2008-09-01 | 275 | 277 | 267 | 267 | 232,000 | 2,670 |
| 2008-08-29 | 280 | 284 | 277 | 279 | 281,000 | 2,790 |
| 2008-08-28 | 279 | 281 | 275 | 277 | 181,000 | 2,770 |
| 2008-08-27 | 276 | 278 | 270 | 277 | 202,000 | 2,770 |
| 2008-08-26 | 268 | 277 | 265 | 275 | 187,000 | 2,750 |
| 2008-08-25 | 270 | 275 | 270 | 273 | 200,000 | 2,730 |
| 2008-08-22 | 275 | 275 | 269 | 269 | 327,000 | 2,690 |
| 2008-08-21 | 282 | 282 | 270 | 273 | 447,000 | 2,730 |
| 2008-08-20 | 275 | 282 | 271 | 282 | 334,000 | 2,820 |
| 2008-08-19 | 283 | 283 | 276 | 279 | 285,000 | 2,790 |
| 2008-08-18 | 279 | 285 | 279 | 282 | 330,000 | 2,820 |
| 2008-08-15 | 277 | 281 | 275 | 281 | 168,000 | 2,810 |
| 2008-08-14 | 274 | 280 | 272 | 274 | 312,000 | 2,740 |
| 2008-08-13 | 283 | 285 | 277 | 279 | 296,000 | 2,790 |
| 2008-08-12 | 294 | 297 | 288 | 288 | 236,000 | 2,880 |
| 2008-08-11 | 296 | 300 | 295 | 297 | 325,000 | 2,970 |
| 2008-08-08 | 292 | 297 | 285 | 293 | 525,000 | 2,930 |
| 2008-08-07 | 308 | 308 | 298 | 300 | 511,000 | 3,000 |
| 2008-08-06 | 290 | 310 | 290 | 310 | 809,000 | 3,100 |
| 2008-08-05 | 267 | 288 | 265 | 284 | 784,000 | 2,840 |
| 2008-08-04 | 292 | 292 | 271 | 272 | 791,000 | 2,720 |
| 2008-08-01 | 310 | 312 | 297 | 297 | 534,000 | 2,970 |
| 2008-07-31 | 316 | 317 | 307 | 313 | 426,000 | 3,130 |
| 2008-07-30 | 316 | 317 | 311 | 312 | 280,000 | 3,120 |
| 2008-07-29 | 310 | 314 | 307 | 313 | 272,000 | 3,130 |
| 2008-07-28 | 320 | 322 | 316 | 317 | 306,000 | 3,170 |
| 2008-07-25 | 319 | 325 | 314 | 316 | 937,000 | 3,160 |
| 2008-07-24 | 328 | 329 | 323 | 325 | 408,000 | 3,250 |
| 2008-07-23 | 322 | 326 | 320 | 323 | 614,000 | 3,230 |
| 2008-07-22 | 315 | 317 | 305 | 317 | 526,000 | 3,170 |
| 2008-07-18 | 314 | 314 | 302 | 305 | 461,000 | 3,050 |
| 2008-07-17 | 308 | 308 | 301 | 306 | 365,000 | 3,060 |
| 2008-07-16 | 303 | 306 | 295 | 296 | 540,000 | 2,960 |
| 2008-07-15 | 306 | 310 | 304 | 306 | 520,000 | 3,060 |
| 2008-07-14 | 317 | 324 | 312 | 314 | 491,000 | 3,140 |
| 2008-07-11 | 317 | 327 | 311 | 322 | 834,000 | 3,220 |
| 2008-07-10 | 309 | 319 | 307 | 316 | 795,000 | 3,160 |
| 2008-07-09 | 327 | 330 | 313 | 314 | 722,000 | 3,140 |
| 2008-07-08 | 333 | 333 | 315 | 317 | 807,000 | 3,170 |
| 2008-07-07 | 334 | 336 | 328 | 335 | 451,000 | 3,350 |
| 2008-07-04 | 336 | 338 | 331 | 336 | 652,000 | 3,360 |
| 2008-07-03 | 325 | 340 | 323 | 331 | 957,000 | 3,310 |
| 2008-07-02 | 338 | 340 | 329 | 331 | 689,000 | 3,310 |
| 2008-07-01 | 341 | 347 | 331 | 335 | 1,269,000 | 3,350 |
| 2008-06-30 | 349 | 351 | 342 | 345 | 960,000 | 3,450 |
| 2008-06-27 | 350 | 359 | 348 | 353 | 1,174,000 | 3,530 |
| 2008-06-26 | 370 | 377 | 364 | 365 | 1,108,000 | 3,650 |
| 2008-06-25 | 368 | 371 | 357 | 365 | 1,416,000 | 3,650 |
| 2008-06-24 | 384 | 384 | 376 | 377 | 844,000 | 3,770 |
| 2008-06-23 | 365 | 386 | 361 | 381 | 915,000 | 3,810 |
| 2008-06-20 | 386 | 391 | 371 | 373 | 1,331,000 | 3,730 |
| 2008-06-19 | 386 | 397 | 372 | 381 | 5,073,000 | 3,810 |
| 2008-06-18 | 363 | 386 | 363 | 385 | 4,297,000 | 3,850 |
| 2008-06-17 | 369 | 370 | 362 | 362 | 955,000 | 3,620 |
| 2008-06-16 | 360 | 375 | 356 | 371 | 1,669,000 | 3,710 |
| 2008-06-13 | 351 | 355 | 346 | 352 | 463,000 | 3,520 |
| 2008-06-12 | 349 | 355 | 348 | 350 | 707,000 | 3,500 |
| 2008-06-11 | 356 | 359 | 350 | 359 | 656,000 | 3,590 |
| 2008-06-10 | 366 | 370 | 348 | 351 | 646,000 | 3,510 |
| 2008-06-09 | 352 | 374 | 351 | 360 | 983,000 | 3,600 |
| 2008-06-06 | 372 | 375 | 362 | 363 | 652,000 | 3,630 |
| 2008-06-05 | 372 | 373 | 364 | 370 | 818,000 | 3,700 |
| 2008-06-04 | 369 | 383 | 364 | 370 | 3,209,000 | 3,700 |
| 2008-06-03 | 351 | 369 | 348 | 364 | 2,150,000 | 3,640 |
| 2008-06-02 | 345 | 364 | 342 | 355 | 2,631,000 | 3,550 |
| 2008-05-30 | 345 | 346 | 341 | 342 | 561,000 | 3,420 |
| 2008-05-29 | 338 | 350 | 338 | 345 | 1,016,000 | 3,450 |
| 2008-05-28 | 348 | 355 | 337 | 337 | 650,000 | 3,370 |
| 2008-05-27 | 348 | 350 | 343 | 346 | 637,000 | 3,460 |
| 2008-05-26 | 356 | 357 | 347 | 349 | 683,000 | 3,490 |
| 2008-05-23 | 350 | 365 | 349 | 360 | 2,511,000 | 3,600 |
| 2008-05-22 | 320 | 342 | 320 | 339 | 865,000 | 3,390 |
| 2008-05-21 | 319 | 337 | 319 | 329 | 546,000 | 3,290 |
| 2008-05-20 | 323 | 344 | 323 | 328 | 1,710,000 | 3,280 |
| 2008-05-19 | 322 | 328 | 315 | 321 | 1,065,000 | 3,210 |
| 2008-05-16 | 321 | 326 | 320 | 326 | 827,000 | 3,260 |
| 2008-05-15 | 325 | 328 | 322 | 326 | 1,309,000 | 3,260 |
| 2008-05-14 | 300 | 330 | 300 | 328 | 5,458,000 | 3,280 |
| 2008-05-13 | 286 | 287 | 281 | 285 | 368,000 | 2,850 |
| 2008-05-12 | 277 | 284 | 277 | 284 | 495,000 | 2,840 |
| 2008-05-09 | 286 | 288 | 271 | 276 | 439,000 | 2,760 |
| 2008-05-08 | 275 | 288 | 275 | 285 | 847,000 | 2,850 |
| 2008-05-07 | 272 | 275 | 271 | 275 | 286,000 | 2,750 |
| 2008-05-02 | 269 | 272 | 267 | 270 | 261,000 | 2,700 |
| 2008-05-01 | 268 | 269 | 264 | 265 | 243,000 | 2,650 |
| 2008-04-30 | 265 | 268 | 262 | 266 | 142,000 | 2,660 |
| 2008-04-28 | 258 | 270 | 258 | 266 | 460,000 | 2,660 |
| 2008-04-25 | 260 | 261 | 257 | 259 | 158,000 | 2,590 |
| 2008-04-24 | 257 | 260 | 254 | 258 | 158,000 | 2,580 |
| 2008-04-23 | 255 | 260 | 254 | 256 | 177,000 | 2,560 |
| 2008-04-22 | 255 | 258 | 251 | 258 | 201,000 | 2,580 |
| 2008-04-21 | 260 | 261 | 256 | 258 | 350,000 | 2,580 |
| 2008-04-18 | 249 | 255 | 248 | 255 | 410,000 | 2,550 |
| 2008-04-17 | 247 | 249 | 245 | 246 | 360,000 | 2,460 |
| 2008-04-16 | 241 | 246 | 241 | 242 | 335,000 | 2,420 |
| 2008-04-15 | 240 | 242 | 239 | 239 | 203,000 | 2,390 |
| 2008-04-14 | 243 | 243 | 238 | 240 | 369,000 | 2,400 |
| 2008-04-11 | 242 | 243 | 238 | 243 | 222,000 | 2,430 |
| 2008-04-10 | 237 | 240 | 236 | 238 | 284,000 | 2,380 |
| 2008-04-09 | 245 | 246 | 241 | 244 | 292,000 | 2,440 |
| 2008-04-08 | 246 | 252 | 246 | 247 | 291,000 | 2,470 |
| 2008-04-07 | 242 | 249 | 242 | 249 | 342,000 | 2,490 |
| 2008-04-04 | 243 | 244 | 240 | 241 | 193,000 | 2,410 |
| 2008-04-03 | 243 | 244 | 241 | 244 | 256,000 | 2,440 |
| 2008-04-02 | 246 | 247 | 241 | 242 | 300,000 | 2,420 |
| 2008-04-01 | 238 | 243 | 236 | 241 | 199,000 | 2,410 |
| 2008-03-31 | 240 | 241 | 235 | 236 | 245,000 | 2,360 |
| 2008-03-28 | 240 | 243 | 236 | 243 | 267,000 | 2,430 |
| 2008-03-27 | 235 | 240 | 235 | 240 | 162,000 | 2,400 |
| 2008-03-26 | 236 | 239 | 235 | 238 | 159,000 | 2,380 |
| 2008-03-25 | 238 | 242 | 237 | 242 | 468,000 | 2,420 |
| 2008-03-24 | 239 | 239 | 236 | 236 | 646,000 | 2,360 |
| 2008-03-21 | 237 | 240 | 234 | 236 | 744,000 | 2,360 |
| 2008-03-19 | 237 | 240 | 229 | 233 | 541,000 | 2,330 |
| 2008-03-18 | 234 | 234 | 223 | 229 | 490,000 | 2,290 |
| 2008-03-17 | 234 | 235 | 226 | 232 | 393,000 | 2,320 |
| 2008-03-14 | 257 | 257 | 242 | 243 | 518,000 | 2,430 |
| 2008-03-13 | 252 | 256 | 250 | 252 | 202,000 | 2,520 |
| 2008-03-12 | 260 | 263 | 256 | 256 | 232,000 | 2,560 |
| 2008-03-11 | 244 | 254 | 243 | 253 | 401,000 | 2,530 |
| 2008-03-10 | 255 | 259 | 251 | 254 | 598,000 | 2,540 |
| 2008-03-07 | 260 | 263 | 257 | 259 | 578,000 | 2,590 |
| 2008-03-06 | 270 | 271 | 262 | 267 | 970,000 | 2,670 |
| 2008-03-05 | 265 | 275 | 260 | 263 | 2,875,000 | 2,630 |
| 2008-03-04 | 242 | 246 | 240 | 243 | 223,000 | 2,430 |
| 2008-03-03 | 240 | 243 | 236 | 242 | 308,000 | 2,420 |
| 2008-02-29 | 252 | 253 | 245 | 249 | 207,000 | 2,490 |
| 2008-02-28 | 252 | 255 | 251 | 254 | 144,000 | 2,540 |
| 2008-02-27 | 254 | 257 | 253 | 254 | 186,000 | 2,540 |
| 2008-02-26 | 252 | 255 | 250 | 250 | 332,000 | 2,500 |
| 2008-02-25 | 244 | 250 | 244 | 250 | 153,000 | 2,500 |
| 2008-02-22 | 242 | 243 | 240 | 243 | 182,000 | 2,430 |
| 2008-02-21 | 236 | 243 | 236 | 240 | 171,000 | 2,400 |
| 2008-02-20 | 252 | 252 | 230 | 232 | 545,000 | 2,320 |
| 2008-02-19 | 250 | 253 | 246 | 247 | 193,000 | 2,470 |
| 2008-02-18 | 250 | 251 | 245 | 246 | 174,000 | 2,460 |
| 2008-02-15 | 238 | 246 | 238 | 245 | 205,000 | 2,450 |
| 2008-02-14 | 240 | 244 | 239 | 244 | 149,000 | 2,440 |
| 2008-02-13 | 236 | 239 | 234 | 235 | 230,000 | 2,350 |
| 2008-02-12 | 235 | 236 | 233 | 234 | 135,000 | 2,340 |
| 2008-02-08 | 244 | 246 | 239 | 240 | 181,000 | 2,400 |
| 2008-02-07 | 246 | 251 | 242 | 247 | 253,000 | 2,470 |
| 2008-02-06 | 249 | 253 | 248 | 249 | 231,000 | 2,490 |
| 2008-02-05 | 253 | 258 | 252 | 258 | 429,000 | 2,580 |
| 2008-02-04 | 250 | 257 | 247 | 254 | 363,000 | 2,540 |
| 2008-02-01 | 247 | 247 | 240 | 243 | 286,000 | 2,430 |
| 2008-01-31 | 231 | 243 | 231 | 242 | 518,000 | 2,420 |
| 2008-01-30 | 238 | 239 | 234 | 235 | 244,000 | 2,350 |
| 2008-01-29 | 235 | 238 | 232 | 234 | 268,000 | 2,340 |
| 2008-01-28 | 236 | 239 | 229 | 230 | 325,000 | 2,300 |
| 2008-01-25 | 234 | 242 | 234 | 240 | 514,000 | 2,400 |
| 2008-01-24 | 225 | 229 | 224 | 229 | 252,000 | 2,290 |
| 2008-01-23 | 224 | 226 | 217 | 220 | 437,000 | 2,200 |
| 2008-01-22 | 223 | 229 | 216 | 216 | 457,000 | 2,160 |
| 2008-01-21 | 229 | 237 | 229 | 231 | 525,000 | 2,310 |
| 2008-01-18 | 228 | 240 | 228 | 239 | 456,000 | 2,390 |
| 2008-01-17 | 232 | 234 | 228 | 233 | 360,000 | 2,330 |
| 2008-01-16 | 236 | 240 | 227 | 228 | 816,000 | 2,280 |
| 2008-01-15 | 253 | 254 | 241 | 241 | 825,000 | 2,410 |
| 2008-01-11 | 263 | 265 | 254 | 256 | 479,000 | 2,560 |
| 2008-01-10 | 270 | 270 | 262 | 262 | 369,000 | 2,620 |
| 2008-01-09 | 258 | 271 | 257 | 270 | 434,000 | 2,700 |
| 2008-01-08 | 269 | 269 | 264 | 267 | 311,000 | 2,670 |
| 2008-01-07 | 264 | 269 | 260 | 268 | 533,000 | 2,680 |
| 2008-01-04 | 272 | 274 | 266 | 269 | 294,000 | 2,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
