4092 日本化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 201 | 195 | 195 | 454,000 | 1,950 |
| 2009-12-29 | 201 | 205 | 199 | 202 | 890,000 | 2,020 |
| 2009-12-28 | 196 | 203 | 193 | 202 | 678,000 | 2,020 |
| 2009-12-25 | 195 | 196 | 190 | 194 | 500,000 | 1,940 |
| 2009-12-24 | 192 | 198 | 191 | 195 | 1,034,000 | 1,950 |
| 2009-12-22 | 188 | 194 | 186 | 191 | 817,000 | 1,910 |
| 2009-12-21 | 187 | 190 | 185 | 187 | 851,000 | 1,870 |
| 2009-12-18 | 193 | 194 | 190 | 192 | 464,000 | 1,920 |
| 2009-12-17 | 196 | 196 | 193 | 195 | 321,000 | 1,950 |
| 2009-12-16 | 193 | 195 | 192 | 194 | 204,000 | 1,940 |
| 2009-12-15 | 195 | 195 | 192 | 193 | 151,000 | 1,930 |
| 2009-12-14 | 197 | 197 | 191 | 195 | 387,000 | 1,950 |
| 2009-12-11 | 195 | 196 | 187 | 194 | 563,000 | 1,940 |
| 2009-12-10 | 196 | 198 | 192 | 192 | 301,000 | 1,920 |
| 2009-12-09 | 198 | 200 | 194 | 196 | 583,000 | 1,960 |
| 2009-12-08 | 205 | 208 | 204 | 204 | 545,000 | 2,040 |
| 2009-12-07 | 210 | 212 | 205 | 209 | 763,000 | 2,090 |
| 2009-12-04 | 201 | 204 | 198 | 204 | 748,000 | 2,040 |
| 2009-12-03 | 194 | 201 | 194 | 200 | 661,000 | 2,000 |
| 2009-12-02 | 190 | 195 | 186 | 193 | 603,000 | 1,930 |
| 2009-12-01 | 180 | 189 | 179 | 188 | 1,138,000 | 1,880 |
| 2009-11-30 | 172 | 177 | 172 | 175 | 369,000 | 1,750 |
| 2009-11-27 | 175 | 177 | 168 | 169 | 883,000 | 1,690 |
| 2009-11-26 | 172 | 181 | 172 | 181 | 717,000 | 1,810 |
| 2009-11-25 | 172 | 177 | 168 | 174 | 542,000 | 1,740 |
| 2009-11-24 | 181 | 181 | 172 | 173 | 477,000 | 1,730 |
| 2009-11-20 | 174 | 180 | 174 | 180 | 512,000 | 1,800 |
| 2009-11-19 | 175 | 178 | 172 | 178 | 845,000 | 1,780 |
| 2009-11-18 | 169 | 176 | 167 | 175 | 1,274,000 | 1,750 |
| 2009-11-17 | 181 | 181 | 169 | 169 | 896,000 | 1,690 |
| 2009-11-16 | 190 | 190 | 179 | 179 | 808,000 | 1,790 |
| 2009-11-13 | 190 | 197 | 187 | 192 | 940,000 | 1,920 |
| 2009-11-12 | 198 | 199 | 190 | 190 | 933,000 | 1,900 |
| 2009-11-11 | 200 | 205 | 195 | 197 | 666,000 | 1,970 |
| 2009-11-10 | 198 | 205 | 195 | 199 | 1,155,000 | 1,990 |
| 2009-11-09 | 197 | 199 | 195 | 195 | 1,094,000 | 1,950 |
| 2009-11-06 | 197 | 203 | 196 | 199 | 967,000 | 1,990 |
| 2009-11-05 | 208 | 210 | 194 | 195 | 1,946,000 | 1,950 |
| 2009-11-04 | 211 | 216 | 209 | 209 | 546,000 | 2,090 |
| 2009-11-02 | 209 | 213 | 209 | 212 | 387,000 | 2,120 |
| 2009-10-30 | 222 | 222 | 214 | 217 | 812,000 | 2,170 |
| 2009-10-29 | 211 | 215 | 210 | 215 | 1,038,000 | 2,150 |
| 2009-10-28 | 223 | 223 | 214 | 215 | 896,000 | 2,150 |
| 2009-10-27 | 235 | 239 | 220 | 223 | 1,678,000 | 2,230 |
| 2009-10-26 | 235 | 241 | 232 | 239 | 1,182,000 | 2,390 |
| 2009-10-23 | 233 | 240 | 230 | 234 | 1,940,000 | 2,340 |
| 2009-10-22 | 233 | 235 | 227 | 233 | 909,000 | 2,330 |
| 2009-10-21 | 227 | 234 | 227 | 232 | 945,000 | 2,320 |
| 2009-10-20 | 228 | 237 | 228 | 231 | 3,332,000 | 2,310 |
| 2009-10-19 | 211 | 224 | 209 | 222 | 1,536,000 | 2,220 |
| 2009-10-16 | 220 | 221 | 213 | 215 | 1,042,000 | 2,150 |
| 2009-10-15 | 222 | 225 | 216 | 221 | 1,011,000 | 2,210 |
| 2009-10-14 | 225 | 225 | 217 | 218 | 1,490,000 | 2,180 |
| 2009-10-13 | 234 | 236 | 226 | 229 | 1,418,000 | 2,290 |
| 2009-10-09 | 231 | 239 | 230 | 235 | 1,767,000 | 2,350 |
| 2009-10-08 | 225 | 233 | 218 | 229 | 1,909,000 | 2,290 |
| 2009-10-07 | 219 | 231 | 219 | 231 | 1,942,000 | 2,310 |
| 2009-10-06 | 213 | 217 | 209 | 217 | 2,201,000 | 2,170 |
| 2009-10-05 | 223 | 224 | 208 | 208 | 3,005,000 | 2,080 |
| 2009-10-02 | 227 | 232 | 222 | 230 | 1,505,000 | 2,300 |
| 2009-10-01 | 247 | 250 | 230 | 232 | 2,136,000 | 2,320 |
| 2009-09-30 | 255 | 255 | 244 | 252 | 1,215,000 | 2,520 |
| 2009-09-29 | 263 | 266 | 251 | 254 | 1,276,000 | 2,540 |
| 2009-09-28 | 272 | 272 | 259 | 259 | 989,000 | 2,590 |
| 2009-09-25 | 285 | 285 | 277 | 277 | 664,000 | 2,770 |
| 2009-09-24 | 286 | 288 | 283 | 286 | 911,000 | 2,860 |
| 2009-09-18 | 278 | 280 | 270 | 280 | 1,386,000 | 2,800 |
| 2009-09-17 | 288 | 290 | 277 | 281 | 1,460,000 | 2,810 |
| 2009-09-16 | 285 | 296 | 282 | 284 | 1,643,000 | 2,840 |
| 2009-09-15 | 290 | 297 | 283 | 288 | 1,243,000 | 2,880 |
| 2009-09-14 | 300 | 300 | 290 | 290 | 1,001,000 | 2,900 |
| 2009-09-11 | 310 | 310 | 293 | 300 | 2,705,000 | 3,000 |
| 2009-09-10 | 312 | 312 | 305 | 309 | 1,875,000 | 3,090 |
| 2009-09-09 | 313 | 317 | 306 | 308 | 4,663,000 | 3,080 |
| 2009-09-08 | 287 | 318 | 283 | 317 | 8,390,000 | 3,170 |
| 2009-09-07 | 298 | 304 | 282 | 284 | 3,889,000 | 2,840 |
| 2009-09-04 | 307 | 314 | 295 | 297 | 4,061,000 | 2,970 |
| 2009-09-03 | 305 | 321 | 304 | 308 | 6,645,000 | 3,080 |
| 2009-09-02 | 301 | 312 | 301 | 308 | 3,991,000 | 3,080 |
| 2009-09-01 | 310 | 323 | 300 | 315 | 9,562,000 | 3,150 |
| 2009-08-31 | 338 | 338 | 312 | 315 | 8,498,000 | 3,150 |
| 2009-08-28 | 351 | 352 | 333 | 340 | 19,974,000 | 3,400 |
| 2009-08-27 | 315 | 353 | 308 | 346 | 38,464,000 | 3,460 |
| 2009-08-26 | 259 | 336 | 258 | 323 | 36,516,000 | 3,230 |
| 2009-08-25 | 243 | 262 | 241 | 257 | 1,403,000 | 2,570 |
| 2009-08-24 | 249 | 249 | 242 | 243 | 616,000 | 2,430 |
| 2009-08-21 | 249 | 252 | 241 | 245 | 589,000 | 2,450 |
| 2009-08-20 | 249 | 253 | 247 | 253 | 503,000 | 2,530 |
| 2009-08-19 | 260 | 262 | 251 | 252 | 606,000 | 2,520 |
| 2009-08-18 | 250 | 260 | 249 | 256 | 602,000 | 2,560 |
| 2009-08-17 | 261 | 261 | 253 | 253 | 556,000 | 2,530 |
| 2009-08-14 | 260 | 264 | 258 | 261 | 835,000 | 2,610 |
| 2009-08-13 | 263 | 269 | 260 | 264 | 2,019,000 | 2,640 |
| 2009-08-12 | 240 | 258 | 237 | 254 | 2,497,000 | 2,540 |
| 2009-08-11 | 235 | 240 | 233 | 239 | 722,000 | 2,390 |
| 2009-08-10 | 232 | 234 | 230 | 233 | 517,000 | 2,330 |
| 2009-08-07 | 227 | 231 | 226 | 231 | 429,000 | 2,310 |
| 2009-08-06 | 232 | 236 | 227 | 230 | 1,170,000 | 2,300 |
| 2009-08-05 | 239 | 241 | 236 | 236 | 585,000 | 2,360 |
| 2009-08-04 | 255 | 255 | 249 | 249 | 313,000 | 2,490 |
| 2009-08-03 | 255 | 256 | 251 | 252 | 293,000 | 2,520 |
| 2009-07-31 | 254 | 258 | 254 | 255 | 327,000 | 2,550 |
| 2009-07-30 | 255 | 260 | 253 | 254 | 413,000 | 2,540 |
| 2009-07-29 | 251 | 257 | 251 | 255 | 298,000 | 2,550 |
| 2009-07-28 | 253 | 257 | 252 | 254 | 271,000 | 2,540 |
| 2009-07-27 | 258 | 259 | 254 | 256 | 319,000 | 2,560 |
| 2009-07-24 | 265 | 265 | 254 | 257 | 532,000 | 2,570 |
| 2009-07-23 | 260 | 263 | 257 | 259 | 519,000 | 2,590 |
| 2009-07-22 | 258 | 262 | 254 | 259 | 431,000 | 2,590 |
| 2009-07-21 | 255 | 259 | 253 | 255 | 466,000 | 2,550 |
| 2009-07-17 | 247 | 250 | 240 | 247 | 513,000 | 2,470 |
| 2009-07-16 | 245 | 248 | 239 | 242 | 511,000 | 2,420 |
| 2009-07-15 | 237 | 243 | 234 | 235 | 411,000 | 2,350 |
| 2009-07-14 | 234 | 245 | 230 | 236 | 554,000 | 2,360 |
| 2009-07-13 | 238 | 241 | 224 | 224 | 582,000 | 2,240 |
| 2009-07-10 | 251 | 254 | 240 | 243 | 556,000 | 2,430 |
| 2009-07-09 | 253 | 255 | 244 | 246 | 573,000 | 2,460 |
| 2009-07-08 | 260 | 267 | 256 | 258 | 716,000 | 2,580 |
| 2009-07-07 | 275 | 279 | 266 | 268 | 999,000 | 2,680 |
| 2009-07-06 | 277 | 298 | 272 | 280 | 1,794,000 | 2,800 |
| 2009-07-03 | 264 | 274 | 259 | 272 | 1,284,000 | 2,720 |
| 2009-07-02 | 251 | 273 | 249 | 270 | 2,429,000 | 2,700 |
| 2009-07-01 | 232 | 253 | 232 | 251 | 1,026,000 | 2,510 |
| 2009-06-30 | 234 | 238 | 231 | 237 | 486,000 | 2,370 |
| 2009-06-29 | 244 | 244 | 230 | 233 | 532,000 | 2,330 |
| 2009-06-26 | 245 | 246 | 237 | 239 | 390,000 | 2,390 |
| 2009-06-25 | 241 | 246 | 240 | 243 | 556,000 | 2,430 |
| 2009-06-24 | 242 | 245 | 236 | 241 | 704,000 | 2,410 |
| 2009-06-23 | 238 | 244 | 233 | 239 | 1,127,000 | 2,390 |
| 2009-06-22 | 246 | 255 | 243 | 252 | 643,000 | 2,520 |
| 2009-06-19 | 248 | 269 | 245 | 251 | 2,595,000 | 2,510 |
| 2009-06-18 | 255 | 257 | 240 | 243 | 1,548,000 | 2,430 |
| 2009-06-17 | 220 | 254 | 219 | 254 | 1,308,000 | 2,540 |
| 2009-06-16 | 232 | 234 | 225 | 225 | 424,000 | 2,250 |
| 2009-06-15 | 242 | 242 | 237 | 237 | 303,000 | 2,370 |
| 2009-06-12 | 242 | 243 | 235 | 240 | 407,000 | 2,400 |
| 2009-06-11 | 239 | 244 | 236 | 242 | 409,000 | 2,420 |
| 2009-06-10 | 234 | 242 | 234 | 240 | 656,000 | 2,400 |
| 2009-06-09 | 234 | 236 | 231 | 232 | 499,000 | 2,320 |
| 2009-06-08 | 240 | 244 | 234 | 234 | 553,000 | 2,340 |
| 2009-06-05 | 247 | 250 | 235 | 240 | 940,000 | 2,400 |
| 2009-06-04 | 238 | 249 | 236 | 247 | 2,110,000 | 2,470 |
| 2009-06-03 | 220 | 241 | 219 | 241 | 2,629,000 | 2,410 |
| 2009-06-02 | 223 | 229 | 220 | 221 | 929,000 | 2,210 |
| 2009-06-01 | 214 | 225 | 211 | 225 | 1,512,000 | 2,250 |
| 2009-05-29 | 209 | 212 | 205 | 209 | 1,093,000 | 2,090 |
| 2009-05-28 | 194 | 215 | 193 | 214 | 2,528,000 | 2,140 |
| 2009-05-27 | 195 | 196 | 189 | 193 | 621,000 | 1,930 |
| 2009-05-26 | 190 | 192 | 188 | 190 | 264,000 | 1,900 |
| 2009-05-25 | 191 | 191 | 187 | 188 | 165,000 | 1,880 |
| 2009-05-22 | 189 | 193 | 188 | 189 | 239,000 | 1,890 |
| 2009-05-21 | 193 | 193 | 189 | 190 | 192,000 | 1,900 |
| 2009-05-20 | 190 | 196 | 189 | 194 | 907,000 | 1,940 |
| 2009-05-19 | 182 | 187 | 182 | 187 | 347,000 | 1,870 |
| 2009-05-18 | 182 | 182 | 179 | 179 | 240,000 | 1,790 |
| 2009-05-15 | 179 | 185 | 179 | 185 | 341,000 | 1,850 |
| 2009-05-14 | 179 | 182 | 178 | 179 | 411,000 | 1,790 |
| 2009-05-13 | 189 | 191 | 176 | 183 | 952,000 | 1,830 |
| 2009-05-12 | 195 | 197 | 193 | 194 | 462,000 | 1,940 |
| 2009-05-11 | 195 | 195 | 189 | 192 | 508,000 | 1,920 |
| 2009-05-08 | 187 | 194 | 186 | 193 | 289,000 | 1,930 |
| 2009-05-07 | 193 | 193 | 188 | 189 | 335,000 | 1,890 |
| 2009-05-01 | 185 | 188 | 180 | 185 | 315,000 | 1,850 |
| 2009-04-30 | 186 | 188 | 184 | 184 | 339,000 | 1,840 |
| 2009-04-28 | 187 | 191 | 181 | 181 | 394,000 | 1,810 |
| 2009-04-27 | 196 | 198 | 189 | 189 | 529,000 | 1,890 |
| 2009-04-24 | 195 | 201 | 191 | 194 | 1,394,000 | 1,940 |
| 2009-04-23 | 185 | 197 | 181 | 195 | 1,340,000 | 1,950 |
| 2009-04-22 | 190 | 194 | 183 | 184 | 737,000 | 1,840 |
| 2009-04-21 | 184 | 186 | 180 | 185 | 427,000 | 1,850 |
| 2009-04-20 | 183 | 188 | 178 | 188 | 638,000 | 1,880 |
| 2009-04-17 | 181 | 183 | 177 | 180 | 259,000 | 1,800 |
| 2009-04-16 | 181 | 184 | 176 | 177 | 218,000 | 1,770 |
| 2009-04-15 | 182 | 182 | 176 | 179 | 284,000 | 1,790 |
| 2009-04-14 | 184 | 184 | 180 | 183 | 242,000 | 1,830 |
| 2009-04-13 | 186 | 188 | 183 | 184 | 304,000 | 1,840 |
| 2009-04-10 | 192 | 193 | 179 | 183 | 400,000 | 1,830 |
| 2009-04-09 | 186 | 188 | 185 | 187 | 315,000 | 1,870 |
| 2009-04-08 | 180 | 186 | 178 | 181 | 485,000 | 1,810 |
| 2009-04-07 | 185 | 193 | 182 | 185 | 1,145,000 | 1,850 |
| 2009-04-06 | 175 | 186 | 171 | 179 | 866,000 | 1,790 |
| 2009-04-03 | 173 | 175 | 166 | 167 | 500,000 | 1,670 |
| 2009-04-02 | 166 | 170 | 166 | 170 | 440,000 | 1,700 |
| 2009-04-01 | 161 | 162 | 158 | 161 | 194,000 | 1,610 |
| 2009-03-31 | 156 | 160 | 156 | 158 | 239,000 | 1,580 |
| 2009-03-30 | 165 | 167 | 156 | 157 | 302,000 | 1,570 |
| 2009-03-27 | 169 | 171 | 166 | 166 | 476,000 | 1,660 |
| 2009-03-26 | 162 | 168 | 161 | 168 | 343,000 | 1,680 |
| 2009-03-25 | 164 | 164 | 161 | 164 | 334,000 | 1,640 |
| 2009-03-24 | 166 | 166 | 162 | 165 | 378,000 | 1,650 |
| 2009-03-23 | 158 | 161 | 157 | 161 | 489,000 | 1,610 |
| 2009-03-19 | 158 | 159 | 157 | 157 | 250,000 | 1,570 |
| 2009-03-18 | 163 | 164 | 156 | 156 | 371,000 | 1,560 |
| 2009-03-17 | 150 | 160 | 150 | 160 | 492,000 | 1,600 |
| 2009-03-16 | 149 | 150 | 146 | 150 | 337,000 | 1,500 |
| 2009-03-13 | 143 | 147 | 143 | 146 | 284,000 | 1,460 |
| 2009-03-12 | 145 | 146 | 142 | 143 | 138,000 | 1,430 |
| 2009-03-11 | 147 | 147 | 144 | 144 | 113,000 | 1,440 |
| 2009-03-10 | 144 | 145 | 141 | 142 | 138,000 | 1,420 |
| 2009-03-09 | 146 | 147 | 143 | 144 | 190,000 | 1,440 |
| 2009-03-06 | 148 | 148 | 146 | 146 | 228,000 | 1,460 |
| 2009-03-05 | 150 | 153 | 149 | 150 | 276,000 | 1,500 |
| 2009-03-04 | 146 | 148 | 146 | 148 | 157,000 | 1,480 |
| 2009-03-03 | 145 | 148 | 145 | 148 | 100,000 | 1,480 |
| 2009-03-02 | 148 | 149 | 146 | 149 | 135,000 | 1,490 |
| 2009-02-27 | 147 | 149 | 146 | 149 | 158,000 | 1,490 |
| 2009-02-26 | 147 | 150 | 146 | 148 | 239,000 | 1,480 |
| 2009-02-25 | 154 | 154 | 142 | 146 | 721,000 | 1,460 |
| 2009-02-24 | 144 | 149 | 142 | 149 | 475,000 | 1,490 |
| 2009-02-23 | 148 | 151 | 148 | 150 | 275,000 | 1,500 |
| 2009-02-20 | 160 | 160 | 153 | 153 | 377,000 | 1,530 |
| 2009-02-19 | 165 | 165 | 160 | 161 | 244,000 | 1,610 |
| 2009-02-18 | 160 | 164 | 155 | 164 | 390,000 | 1,640 |
| 2009-02-17 | 169 | 169 | 162 | 162 | 249,000 | 1,620 |
| 2009-02-16 | 168 | 170 | 166 | 168 | 233,000 | 1,680 |
| 2009-02-13 | 166 | 168 | 165 | 166 | 176,000 | 1,660 |
| 2009-02-12 | 163 | 167 | 162 | 165 | 250,000 | 1,650 |
| 2009-02-10 | 169 | 170 | 165 | 165 | 377,000 | 1,650 |
| 2009-02-09 | 175 | 176 | 169 | 170 | 383,000 | 1,700 |
| 2009-02-06 | 180 | 180 | 172 | 173 | 315,000 | 1,730 |
| 2009-02-05 | 175 | 180 | 172 | 175 | 658,000 | 1,750 |
| 2009-02-04 | 177 | 180 | 164 | 174 | 1,527,000 | 1,740 |
| 2009-02-03 | 192 | 195 | 187 | 187 | 433,000 | 1,870 |
| 2009-02-02 | 197 | 197 | 186 | 191 | 414,000 | 1,910 |
| 2009-01-30 | 202 | 203 | 198 | 202 | 248,000 | 2,020 |
| 2009-01-29 | 206 | 207 | 201 | 204 | 313,000 | 2,040 |
| 2009-01-28 | 209 | 211 | 200 | 201 | 512,000 | 2,010 |
| 2009-01-27 | 197 | 210 | 196 | 206 | 363,000 | 2,060 |
| 2009-01-26 | 195 | 197 | 191 | 191 | 206,000 | 1,910 |
| 2009-01-23 | 201 | 206 | 195 | 196 | 602,000 | 1,960 |
| 2009-01-22 | 204 | 206 | 198 | 204 | 436,000 | 2,040 |
| 2009-01-21 | 197 | 204 | 197 | 203 | 441,000 | 2,030 |
| 2009-01-20 | 212 | 213 | 205 | 207 | 399,000 | 2,070 |
| 2009-01-19 | 214 | 216 | 209 | 215 | 773,000 | 2,150 |
| 2009-01-16 | 198 | 215 | 197 | 209 | 1,319,000 | 2,090 |
| 2009-01-15 | 191 | 194 | 190 | 193 | 459,000 | 1,930 |
| 2009-01-14 | 194 | 205 | 194 | 201 | 591,000 | 2,010 |
| 2009-01-13 | 200 | 203 | 196 | 198 | 507,000 | 1,980 |
| 2009-01-09 | 213 | 216 | 207 | 209 | 571,000 | 2,090 |
| 2009-01-08 | 220 | 224 | 213 | 213 | 884,000 | 2,130 |
| 2009-01-07 | 232 | 232 | 225 | 225 | 769,000 | 2,250 |
| 2009-01-06 | 226 | 229 | 218 | 227 | 1,024,000 | 2,270 |
| 2009-01-05 | 233 | 233 | 225 | 229 | 746,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
