4092 日本化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 208 | 209 | 205 | 208 | 438,000 | 2,080 |
| 2010-12-29 | 202 | 208 | 202 | 208 | 719,000 | 2,080 |
| 2010-12-28 | 202 | 204 | 200 | 202 | 308,000 | 2,020 |
| 2010-12-27 | 203 | 203 | 201 | 202 | 250,000 | 2,020 |
| 2010-12-24 | 205 | 205 | 201 | 203 | 503,000 | 2,030 |
| 2010-12-22 | 206 | 207 | 203 | 205 | 519,000 | 2,050 |
| 2010-12-21 | 206 | 208 | 206 | 207 | 318,000 | 2,070 |
| 2010-12-20 | 213 | 213 | 205 | 207 | 792,000 | 2,070 |
| 2010-12-17 | 207 | 212 | 207 | 210 | 1,173,000 | 2,100 |
| 2010-12-16 | 202 | 209 | 201 | 207 | 1,778,000 | 2,070 |
| 2010-12-15 | 203 | 203 | 198 | 202 | 1,174,000 | 2,020 |
| 2010-12-14 | 199 | 203 | 198 | 203 | 1,312,000 | 2,030 |
| 2010-12-13 | 196 | 199 | 196 | 198 | 330,000 | 1,980 |
| 2010-12-10 | 196 | 199 | 195 | 198 | 708,000 | 1,980 |
| 2010-12-09 | 199 | 199 | 196 | 197 | 668,000 | 1,970 |
| 2010-12-08 | 198 | 201 | 196 | 198 | 1,425,000 | 1,980 |
| 2010-12-07 | 195 | 199 | 193 | 198 | 1,448,000 | 1,980 |
| 2010-12-06 | 191 | 196 | 190 | 196 | 1,260,000 | 1,960 |
| 2010-12-03 | 190 | 191 | 188 | 190 | 677,000 | 1,900 |
| 2010-12-02 | 189 | 190 | 188 | 189 | 591,000 | 1,890 |
| 2010-12-01 | 186 | 187 | 184 | 186 | 706,000 | 1,860 |
| 2010-11-30 | 191 | 191 | 186 | 186 | 804,000 | 1,860 |
| 2010-11-29 | 191 | 193 | 190 | 191 | 621,000 | 1,910 |
| 2010-11-26 | 194 | 195 | 190 | 192 | 1,362,000 | 1,920 |
| 2010-11-25 | 188 | 193 | 185 | 192 | 1,571,000 | 1,920 |
| 2010-11-24 | 184 | 186 | 183 | 186 | 1,006,000 | 1,860 |
| 2010-11-22 | 187 | 189 | 186 | 188 | 539,000 | 1,880 |
| 2010-11-19 | 188 | 189 | 185 | 185 | 687,000 | 1,850 |
| 2010-11-18 | 182 | 187 | 182 | 187 | 646,000 | 1,870 |
| 2010-11-17 | 181 | 184 | 181 | 183 | 517,000 | 1,830 |
| 2010-11-16 | 186 | 187 | 182 | 183 | 467,000 | 1,830 |
| 2010-11-15 | 183 | 186 | 183 | 183 | 368,000 | 1,830 |
| 2010-11-12 | 189 | 191 | 184 | 185 | 637,000 | 1,850 |
| 2010-11-11 | 191 | 193 | 189 | 190 | 474,000 | 1,900 |
| 2010-11-10 | 191 | 194 | 191 | 192 | 478,000 | 1,920 |
| 2010-11-09 | 190 | 191 | 189 | 191 | 262,000 | 1,910 |
| 2010-11-08 | 192 | 193 | 189 | 190 | 516,000 | 1,900 |
| 2010-11-05 | 186 | 191 | 185 | 189 | 708,000 | 1,890 |
| 2010-11-04 | 182 | 188 | 182 | 184 | 717,000 | 1,840 |
| 2010-11-02 | 181 | 185 | 181 | 184 | 257,000 | 1,840 |
| 2010-11-01 | 182 | 186 | 181 | 184 | 199,000 | 1,840 |
| 2010-10-29 | 182 | 184 | 178 | 183 | 358,000 | 1,830 |
| 2010-10-28 | 189 | 190 | 185 | 185 | 419,000 | 1,850 |
| 2010-10-27 | 190 | 192 | 189 | 190 | 171,000 | 1,900 |
| 2010-10-26 | 187 | 189 | 187 | 188 | 155,000 | 1,880 |
| 2010-10-25 | 191 | 192 | 187 | 189 | 221,000 | 1,890 |
| 2010-10-22 | 191 | 193 | 191 | 191 | 241,000 | 1,910 |
| 2010-10-21 | 193 | 193 | 190 | 192 | 187,000 | 1,920 |
| 2010-10-20 | 192 | 193 | 190 | 192 | 297,000 | 1,920 |
| 2010-10-19 | 194 | 196 | 193 | 194 | 243,000 | 1,940 |
| 2010-10-18 | 197 | 198 | 192 | 192 | 520,000 | 1,920 |
| 2010-10-15 | 197 | 198 | 194 | 196 | 445,000 | 1,960 |
| 2010-10-14 | 195 | 198 | 194 | 196 | 541,000 | 1,960 |
| 2010-10-13 | 193 | 194 | 191 | 192 | 380,000 | 1,920 |
| 2010-10-12 | 200 | 202 | 192 | 192 | 608,000 | 1,920 |
| 2010-10-08 | 197 | 202 | 197 | 199 | 919,000 | 1,990 |
| 2010-10-07 | 194 | 200 | 194 | 198 | 647,000 | 1,980 |
| 2010-10-06 | 191 | 196 | 190 | 196 | 399,000 | 1,960 |
| 2010-10-05 | 186 | 191 | 186 | 190 | 231,000 | 1,900 |
| 2010-10-04 | 192 | 192 | 187 | 187 | 293,000 | 1,870 |
| 2010-10-01 | 197 | 197 | 190 | 191 | 541,000 | 1,910 |
| 2010-09-30 | 197 | 200 | 194 | 194 | 235,000 | 1,940 |
| 2010-09-29 | 194 | 199 | 194 | 199 | 187,000 | 1,990 |
| 2010-09-28 | 196 | 196 | 193 | 196 | 254,000 | 1,960 |
| 2010-09-27 | 197 | 197 | 196 | 197 | 179,000 | 1,970 |
| 2010-09-24 | 197 | 200 | 195 | 196 | 304,000 | 1,960 |
| 2010-09-22 | 200 | 200 | 198 | 199 | 172,000 | 1,990 |
| 2010-09-21 | 205 | 206 | 199 | 200 | 517,000 | 2,000 |
| 2010-09-17 | 197 | 203 | 197 | 201 | 1,118,000 | 2,010 |
| 2010-09-16 | 198 | 199 | 195 | 196 | 281,000 | 1,960 |
| 2010-09-15 | 193 | 201 | 192 | 196 | 1,464,000 | 1,960 |
| 2010-09-14 | 194 | 195 | 191 | 194 | 373,000 | 1,940 |
| 2010-09-13 | 190 | 197 | 190 | 194 | 1,110,000 | 1,940 |
| 2010-09-10 | 192 | 195 | 190 | 191 | 736,000 | 1,910 |
| 2010-09-09 | 192 | 194 | 190 | 192 | 495,000 | 1,920 |
| 2010-09-08 | 187 | 191 | 187 | 189 | 629,000 | 1,890 |
| 2010-09-07 | 191 | 196 | 187 | 190 | 2,169,000 | 1,900 |
| 2010-09-06 | 180 | 192 | 180 | 190 | 1,489,000 | 1,900 |
| 2010-09-03 | 177 | 178 | 176 | 176 | 116,000 | 1,760 |
| 2010-09-02 | 179 | 179 | 176 | 177 | 196,000 | 1,770 |
| 2010-09-01 | 179 | 180 | 176 | 177 | 649,000 | 1,770 |
| 2010-08-31 | 179 | 183 | 178 | 180 | 488,000 | 1,800 |
| 2010-08-30 | 183 | 185 | 181 | 182 | 252,000 | 1,820 |
| 2010-08-27 | 177 | 181 | 176 | 181 | 300,000 | 1,810 |
| 2010-08-26 | 177 | 178 | 175 | 177 | 151,000 | 1,770 |
| 2010-08-25 | 174 | 178 | 174 | 175 | 365,000 | 1,750 |
| 2010-08-24 | 175 | 182 | 175 | 176 | 485,000 | 1,760 |
| 2010-08-23 | 175 | 175 | 174 | 175 | 153,000 | 1,750 |
| 2010-08-20 | 175 | 176 | 174 | 174 | 228,000 | 1,740 |
| 2010-08-19 | 175 | 178 | 174 | 177 | 367,000 | 1,770 |
| 2010-08-18 | 180 | 180 | 175 | 175 | 488,000 | 1,750 |
| 2010-08-17 | 178 | 180 | 177 | 178 | 327,000 | 1,780 |
| 2010-08-16 | 179 | 181 | 178 | 180 | 148,000 | 1,800 |
| 2010-08-13 | 180 | 185 | 180 | 182 | 198,000 | 1,820 |
| 2010-08-12 | 180 | 180 | 176 | 179 | 632,000 | 1,790 |
| 2010-08-11 | 185 | 185 | 183 | 183 | 363,000 | 1,830 |
| 2010-08-10 | 190 | 191 | 185 | 186 | 896,000 | 1,860 |
| 2010-08-09 | 191 | 191 | 190 | 191 | 199,000 | 1,910 |
| 2010-08-06 | 191 | 193 | 190 | 193 | 250,000 | 1,930 |
| 2010-08-05 | 194 | 195 | 192 | 192 | 266,000 | 1,920 |
| 2010-08-04 | 196 | 197 | 191 | 192 | 1,234,000 | 1,920 |
| 2010-08-03 | 201 | 205 | 200 | 204 | 288,000 | 2,040 |
| 2010-08-02 | 196 | 200 | 196 | 198 | 149,000 | 1,980 |
| 2010-07-30 | 203 | 204 | 197 | 198 | 183,000 | 1,980 |
| 2010-07-29 | 202 | 205 | 200 | 204 | 166,000 | 2,040 |
| 2010-07-28 | 199 | 202 | 199 | 202 | 211,000 | 2,020 |
| 2010-07-27 | 200 | 201 | 197 | 200 | 133,000 | 2,000 |
| 2010-07-26 | 197 | 202 | 197 | 200 | 132,000 | 2,000 |
| 2010-07-23 | 196 | 197 | 194 | 195 | 135,000 | 1,950 |
| 2010-07-22 | 194 | 194 | 190 | 191 | 255,000 | 1,910 |
| 2010-07-21 | 197 | 199 | 194 | 194 | 87,000 | 1,940 |
| 2010-07-20 | 195 | 198 | 193 | 197 | 212,000 | 1,970 |
| 2010-07-16 | 201 | 202 | 194 | 195 | 272,000 | 1,950 |
| 2010-07-15 | 204 | 205 | 201 | 203 | 121,000 | 2,030 |
| 2010-07-14 | 204 | 207 | 204 | 206 | 160,000 | 2,060 |
| 2010-07-13 | 205 | 205 | 200 | 200 | 167,000 | 2,000 |
| 2010-07-12 | 204 | 209 | 201 | 204 | 187,000 | 2,040 |
| 2010-07-09 | 205 | 206 | 200 | 205 | 201,000 | 2,050 |
| 2010-07-08 | 205 | 209 | 202 | 203 | 461,000 | 2,030 |
| 2010-07-07 | 201 | 206 | 200 | 201 | 169,000 | 2,010 |
| 2010-07-06 | 198 | 204 | 195 | 202 | 289,000 | 2,020 |
| 2010-07-05 | 193 | 202 | 193 | 198 | 261,000 | 1,980 |
| 2010-07-02 | 192 | 195 | 190 | 193 | 198,000 | 1,930 |
| 2010-07-01 | 194 | 196 | 190 | 192 | 414,000 | 1,920 |
| 2010-06-30 | 196 | 198 | 193 | 197 | 421,000 | 1,970 |
| 2010-06-29 | 203 | 205 | 199 | 201 | 329,000 | 2,010 |
| 2010-06-28 | 211 | 211 | 204 | 205 | 252,000 | 2,050 |
| 2010-06-25 | 211 | 214 | 207 | 207 | 379,000 | 2,070 |
| 2010-06-24 | 214 | 218 | 212 | 215 | 313,000 | 2,150 |
| 2010-06-23 | 213 | 217 | 213 | 214 | 223,000 | 2,140 |
| 2010-06-22 | 218 | 220 | 216 | 219 | 193,000 | 2,190 |
| 2010-06-21 | 216 | 219 | 216 | 218 | 379,000 | 2,180 |
| 2010-06-18 | 213 | 219 | 211 | 214 | 370,000 | 2,140 |
| 2010-06-17 | 214 | 214 | 211 | 213 | 157,000 | 2,130 |
| 2010-06-16 | 217 | 217 | 214 | 214 | 210,000 | 2,140 |
| 2010-06-15 | 214 | 216 | 212 | 212 | 198,000 | 2,120 |
| 2010-06-14 | 209 | 214 | 208 | 213 | 383,000 | 2,130 |
| 2010-06-11 | 208 | 211 | 207 | 207 | 400,000 | 2,070 |
| 2010-06-10 | 202 | 204 | 201 | 204 | 196,000 | 2,040 |
| 2010-06-09 | 207 | 207 | 198 | 202 | 414,000 | 2,020 |
| 2010-06-08 | 202 | 209 | 202 | 205 | 389,000 | 2,050 |
| 2010-06-07 | 204 | 206 | 203 | 205 | 224,000 | 2,050 |
| 2010-06-04 | 214 | 217 | 212 | 212 | 346,000 | 2,120 |
| 2010-06-03 | 210 | 213 | 207 | 212 | 485,000 | 2,120 |
| 2010-06-02 | 205 | 211 | 204 | 205 | 359,000 | 2,050 |
| 2010-06-01 | 206 | 208 | 204 | 205 | 387,000 | 2,050 |
| 2010-05-31 | 198 | 205 | 197 | 204 | 333,000 | 2,040 |
| 2010-05-28 | 199 | 201 | 197 | 198 | 338,000 | 1,980 |
| 2010-05-27 | 188 | 196 | 188 | 194 | 376,000 | 1,940 |
| 2010-05-26 | 190 | 192 | 185 | 189 | 648,000 | 1,890 |
| 2010-05-25 | 196 | 198 | 189 | 190 | 642,000 | 1,900 |
| 2010-05-24 | 202 | 203 | 195 | 198 | 607,000 | 1,980 |
| 2010-05-21 | 202 | 203 | 200 | 201 | 384,000 | 2,010 |
| 2010-05-20 | 208 | 212 | 207 | 209 | 303,000 | 2,090 |
| 2010-05-19 | 204 | 207 | 204 | 207 | 395,000 | 2,070 |
| 2010-05-18 | 212 | 215 | 206 | 208 | 554,000 | 2,080 |
| 2010-05-17 | 215 | 218 | 208 | 211 | 728,000 | 2,110 |
| 2010-05-14 | 215 | 223 | 215 | 219 | 413,000 | 2,190 |
| 2010-05-13 | 224 | 224 | 218 | 221 | 419,000 | 2,210 |
| 2010-05-12 | 221 | 224 | 217 | 220 | 1,012,000 | 2,200 |
| 2010-05-11 | 228 | 229 | 215 | 217 | 661,000 | 2,170 |
| 2010-05-10 | 215 | 223 | 215 | 221 | 395,000 | 2,210 |
| 2010-05-07 | 211 | 218 | 209 | 215 | 770,000 | 2,150 |
| 2010-05-06 | 226 | 231 | 226 | 226 | 538,000 | 2,260 |
| 2010-04-30 | 236 | 236 | 233 | 233 | 292,000 | 2,330 |
| 2010-04-28 | 234 | 237 | 233 | 234 | 422,000 | 2,340 |
| 2010-04-27 | 240 | 244 | 239 | 240 | 457,000 | 2,400 |
| 2010-04-26 | 236 | 241 | 236 | 240 | 427,000 | 2,400 |
| 2010-04-23 | 232 | 236 | 232 | 236 | 267,000 | 2,360 |
| 2010-04-22 | 231 | 234 | 230 | 233 | 357,000 | 2,330 |
| 2010-04-21 | 229 | 236 | 229 | 234 | 578,000 | 2,340 |
| 2010-04-20 | 229 | 233 | 225 | 225 | 599,000 | 2,250 |
| 2010-04-19 | 228 | 229 | 224 | 229 | 931,000 | 2,290 |
| 2010-04-16 | 237 | 237 | 232 | 233 | 492,000 | 2,330 |
| 2010-04-15 | 243 | 243 | 237 | 238 | 580,000 | 2,380 |
| 2010-04-14 | 240 | 243 | 236 | 239 | 901,000 | 2,390 |
| 2010-04-13 | 248 | 248 | 240 | 243 | 807,000 | 2,430 |
| 2010-04-12 | 247 | 251 | 244 | 246 | 842,000 | 2,460 |
| 2010-04-09 | 243 | 247 | 240 | 245 | 866,000 | 2,450 |
| 2010-04-08 | 239 | 251 | 237 | 247 | 2,722,000 | 2,470 |
| 2010-04-07 | 227 | 242 | 227 | 241 | 2,343,000 | 2,410 |
| 2010-04-06 | 235 | 235 | 229 | 231 | 588,000 | 2,310 |
| 2010-04-05 | 234 | 235 | 231 | 233 | 722,000 | 2,330 |
| 2010-04-02 | 231 | 239 | 227 | 234 | 1,945,000 | 2,340 |
| 2010-04-01 | 224 | 233 | 222 | 231 | 2,074,000 | 2,310 |
| 2010-03-31 | 222 | 225 | 220 | 224 | 941,000 | 2,240 |
| 2010-03-30 | 218 | 223 | 216 | 222 | 1,147,000 | 2,220 |
| 2010-03-29 | 211 | 218 | 211 | 216 | 701,000 | 2,160 |
| 2010-03-26 | 209 | 214 | 208 | 213 | 439,000 | 2,130 |
| 2010-03-25 | 209 | 209 | 205 | 209 | 554,000 | 2,090 |
| 2010-03-24 | 213 | 215 | 208 | 208 | 563,000 | 2,080 |
| 2010-03-23 | 216 | 216 | 212 | 212 | 434,000 | 2,120 |
| 2010-03-19 | 215 | 217 | 214 | 216 | 528,000 | 2,160 |
| 2010-03-18 | 214 | 216 | 212 | 213 | 839,000 | 2,130 |
| 2010-03-17 | 212 | 217 | 211 | 214 | 1,383,000 | 2,140 |
| 2010-03-16 | 205 | 211 | 205 | 210 | 1,356,000 | 2,100 |
| 2010-03-15 | 205 | 206 | 203 | 204 | 329,000 | 2,040 |
| 2010-03-12 | 208 | 209 | 203 | 204 | 1,177,000 | 2,040 |
| 2010-03-11 | 195 | 208 | 195 | 208 | 2,135,000 | 2,080 |
| 2010-03-10 | 194 | 195 | 191 | 193 | 834,000 | 1,930 |
| 2010-03-09 | 196 | 196 | 194 | 194 | 549,000 | 1,940 |
| 2010-03-08 | 195 | 197 | 194 | 196 | 319,000 | 1,960 |
| 2010-03-05 | 191 | 194 | 191 | 192 | 487,000 | 1,920 |
| 2010-03-04 | 192 | 192 | 187 | 190 | 934,000 | 1,900 |
| 2010-03-03 | 196 | 196 | 192 | 194 | 570,000 | 1,940 |
| 2010-03-02 | 197 | 199 | 194 | 196 | 474,000 | 1,960 |
| 2010-03-01 | 197 | 198 | 195 | 196 | 556,000 | 1,960 |
| 2010-02-26 | 196 | 200 | 196 | 198 | 561,000 | 1,980 |
| 2010-02-25 | 206 | 206 | 198 | 198 | 667,000 | 1,980 |
| 2010-02-24 | 207 | 209 | 204 | 204 | 646,000 | 2,040 |
| 2010-02-23 | 208 | 213 | 206 | 212 | 1,088,000 | 2,120 |
| 2010-02-22 | 208 | 210 | 205 | 210 | 764,000 | 2,100 |
| 2010-02-19 | 204 | 209 | 201 | 202 | 1,029,000 | 2,020 |
| 2010-02-18 | 200 | 204 | 198 | 203 | 226,000 | 2,030 |
| 2010-02-17 | 199 | 202 | 198 | 200 | 280,000 | 2,000 |
| 2010-02-16 | 197 | 200 | 196 | 196 | 350,000 | 1,960 |
| 2010-02-15 | 203 | 207 | 198 | 198 | 272,000 | 1,980 |
| 2010-02-12 | 199 | 205 | 198 | 202 | 429,000 | 2,020 |
| 2010-02-10 | 200 | 200 | 196 | 198 | 237,000 | 1,980 |
| 2010-02-09 | 192 | 199 | 192 | 198 | 441,000 | 1,980 |
| 2010-02-08 | 195 | 199 | 193 | 194 | 363,000 | 1,940 |
| 2010-02-05 | 193 | 199 | 191 | 197 | 899,000 | 1,970 |
| 2010-02-04 | 206 | 207 | 200 | 202 | 429,000 | 2,020 |
| 2010-02-03 | 204 | 205 | 198 | 205 | 511,000 | 2,050 |
| 2010-02-02 | 201 | 206 | 201 | 205 | 391,000 | 2,050 |
| 2010-02-01 | 205 | 206 | 195 | 200 | 722,000 | 2,000 |
| 2010-01-29 | 208 | 211 | 206 | 208 | 393,000 | 2,080 |
| 2010-01-28 | 214 | 215 | 209 | 213 | 633,000 | 2,130 |
| 2010-01-27 | 215 | 219 | 214 | 214 | 484,000 | 2,140 |
| 2010-01-26 | 224 | 224 | 215 | 215 | 389,000 | 2,150 |
| 2010-01-25 | 218 | 223 | 218 | 221 | 377,000 | 2,210 |
| 2010-01-22 | 224 | 227 | 224 | 225 | 624,000 | 2,250 |
| 2010-01-21 | 226 | 232 | 225 | 231 | 636,000 | 2,310 |
| 2010-01-20 | 239 | 239 | 230 | 232 | 653,000 | 2,320 |
| 2010-01-19 | 237 | 239 | 230 | 233 | 1,166,000 | 2,330 |
| 2010-01-18 | 231 | 241 | 228 | 236 | 3,115,000 | 2,360 |
| 2010-01-15 | 223 | 232 | 222 | 231 | 1,660,000 | 2,310 |
| 2010-01-14 | 218 | 225 | 218 | 223 | 986,000 | 2,230 |
| 2010-01-13 | 223 | 225 | 217 | 217 | 892,000 | 2,170 |
| 2010-01-12 | 221 | 226 | 221 | 225 | 868,000 | 2,250 |
| 2010-01-08 | 223 | 228 | 220 | 224 | 4,281,000 | 2,240 |
| 2010-01-07 | 199 | 217 | 199 | 216 | 3,023,000 | 2,160 |
| 2010-01-06 | 198 | 199 | 197 | 198 | 228,000 | 1,980 |
| 2010-01-05 | 200 | 200 | 197 | 198 | 363,000 | 1,980 |
| 2010-01-04 | 196 | 199 | 193 | 199 | 224,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
