1. HOME >
  2. 株価時系列 >
  3. 4092 >
  4. 2010年

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
2010-12-30208209205208438,0002,080
2010-12-29202208202208719,0002,080
2010-12-28202204200202308,0002,020
2010-12-27203203201202250,0002,020
2010-12-24205205201203503,0002,030
2010-12-22206207203205519,0002,050
2010-12-21206208206207318,0002,070
2010-12-20213213205207792,0002,070
2010-12-172072122072101,173,0002,100
2010-12-162022092012071,778,0002,070
2010-12-152032031982021,174,0002,020
2010-12-141992031982031,312,0002,030
2010-12-13196199196198330,0001,980
2010-12-10196199195198708,0001,980
2010-12-09199199196197668,0001,970
2010-12-081982011961981,425,0001,980
2010-12-071951991931981,448,0001,980
2010-12-061911961901961,260,0001,960
2010-12-03190191188190677,0001,900
2010-12-02189190188189591,0001,890
2010-12-01186187184186706,0001,860
2010-11-30191191186186804,0001,860
2010-11-29191193190191621,0001,910
2010-11-261941951901921,362,0001,920
2010-11-251881931851921,571,0001,920
2010-11-241841861831861,006,0001,860
2010-11-22187189186188539,0001,880
2010-11-19188189185185687,0001,850
2010-11-18182187182187646,0001,870
2010-11-17181184181183517,0001,830
2010-11-16186187182183467,0001,830
2010-11-15183186183183368,0001,830
2010-11-12189191184185637,0001,850
2010-11-11191193189190474,0001,900
2010-11-10191194191192478,0001,920
2010-11-09190191189191262,0001,910
2010-11-08192193189190516,0001,900
2010-11-05186191185189708,0001,890
2010-11-04182188182184717,0001,840
2010-11-02181185181184257,0001,840
2010-11-01182186181184199,0001,840
2010-10-29182184178183358,0001,830
2010-10-28189190185185419,0001,850
2010-10-27190192189190171,0001,900
2010-10-26187189187188155,0001,880
2010-10-25191192187189221,0001,890
2010-10-22191193191191241,0001,910
2010-10-21193193190192187,0001,920
2010-10-20192193190192297,0001,920
2010-10-19194196193194243,0001,940
2010-10-18197198192192520,0001,920
2010-10-15197198194196445,0001,960
2010-10-14195198194196541,0001,960
2010-10-13193194191192380,0001,920
2010-10-12200202192192608,0001,920
2010-10-08197202197199919,0001,990
2010-10-07194200194198647,0001,980
2010-10-06191196190196399,0001,960
2010-10-05186191186190231,0001,900
2010-10-04192192187187293,0001,870
2010-10-01197197190191541,0001,910
2010-09-30197200194194235,0001,940
2010-09-29194199194199187,0001,990
2010-09-28196196193196254,0001,960
2010-09-27197197196197179,0001,970
2010-09-24197200195196304,0001,960
2010-09-22200200198199172,0001,990
2010-09-21205206199200517,0002,000
2010-09-171972031972011,118,0002,010
2010-09-16198199195196281,0001,960
2010-09-151932011921961,464,0001,960
2010-09-14194195191194373,0001,940
2010-09-131901971901941,110,0001,940
2010-09-10192195190191736,0001,910
2010-09-09192194190192495,0001,920
2010-09-08187191187189629,0001,890
2010-09-071911961871902,169,0001,900
2010-09-061801921801901,489,0001,900
2010-09-03177178176176116,0001,760
2010-09-02179179176177196,0001,770
2010-09-01179180176177649,0001,770
2010-08-31179183178180488,0001,800
2010-08-30183185181182252,0001,820
2010-08-27177181176181300,0001,810
2010-08-26177178175177151,0001,770
2010-08-25174178174175365,0001,750
2010-08-24175182175176485,0001,760
2010-08-23175175174175153,0001,750
2010-08-20175176174174228,0001,740
2010-08-19175178174177367,0001,770
2010-08-18180180175175488,0001,750
2010-08-17178180177178327,0001,780
2010-08-16179181178180148,0001,800
2010-08-13180185180182198,0001,820
2010-08-12180180176179632,0001,790
2010-08-11185185183183363,0001,830
2010-08-10190191185186896,0001,860
2010-08-09191191190191199,0001,910
2010-08-06191193190193250,0001,930
2010-08-05194195192192266,0001,920
2010-08-041961971911921,234,0001,920
2010-08-03201205200204288,0002,040
2010-08-02196200196198149,0001,980
2010-07-30203204197198183,0001,980
2010-07-29202205200204166,0002,040
2010-07-28199202199202211,0002,020
2010-07-27200201197200133,0002,000
2010-07-26197202197200132,0002,000
2010-07-23196197194195135,0001,950
2010-07-22194194190191255,0001,910
2010-07-2119719919419487,0001,940
2010-07-20195198193197212,0001,970
2010-07-16201202194195272,0001,950
2010-07-15204205201203121,0002,030
2010-07-14204207204206160,0002,060
2010-07-13205205200200167,0002,000
2010-07-12204209201204187,0002,040
2010-07-09205206200205201,0002,050
2010-07-08205209202203461,0002,030
2010-07-07201206200201169,0002,010
2010-07-06198204195202289,0002,020
2010-07-05193202193198261,0001,980
2010-07-02192195190193198,0001,930
2010-07-01194196190192414,0001,920
2010-06-30196198193197421,0001,970
2010-06-29203205199201329,0002,010
2010-06-28211211204205252,0002,050
2010-06-25211214207207379,0002,070
2010-06-24214218212215313,0002,150
2010-06-23213217213214223,0002,140
2010-06-22218220216219193,0002,190
2010-06-21216219216218379,0002,180
2010-06-18213219211214370,0002,140
2010-06-17214214211213157,0002,130
2010-06-16217217214214210,0002,140
2010-06-15214216212212198,0002,120
2010-06-14209214208213383,0002,130
2010-06-11208211207207400,0002,070
2010-06-10202204201204196,0002,040
2010-06-09207207198202414,0002,020
2010-06-08202209202205389,0002,050
2010-06-07204206203205224,0002,050
2010-06-04214217212212346,0002,120
2010-06-03210213207212485,0002,120
2010-06-02205211204205359,0002,050
2010-06-01206208204205387,0002,050
2010-05-31198205197204333,0002,040
2010-05-28199201197198338,0001,980
2010-05-27188196188194376,0001,940
2010-05-26190192185189648,0001,890
2010-05-25196198189190642,0001,900
2010-05-24202203195198607,0001,980
2010-05-21202203200201384,0002,010
2010-05-20208212207209303,0002,090
2010-05-19204207204207395,0002,070
2010-05-18212215206208554,0002,080
2010-05-17215218208211728,0002,110
2010-05-14215223215219413,0002,190
2010-05-13224224218221419,0002,210
2010-05-122212242172201,012,0002,200
2010-05-11228229215217661,0002,170
2010-05-10215223215221395,0002,210
2010-05-07211218209215770,0002,150
2010-05-06226231226226538,0002,260
2010-04-30236236233233292,0002,330
2010-04-28234237233234422,0002,340
2010-04-27240244239240457,0002,400
2010-04-26236241236240427,0002,400
2010-04-23232236232236267,0002,360
2010-04-22231234230233357,0002,330
2010-04-21229236229234578,0002,340
2010-04-20229233225225599,0002,250
2010-04-19228229224229931,0002,290
2010-04-16237237232233492,0002,330
2010-04-15243243237238580,0002,380
2010-04-14240243236239901,0002,390
2010-04-13248248240243807,0002,430
2010-04-12247251244246842,0002,460
2010-04-09243247240245866,0002,450
2010-04-082392512372472,722,0002,470
2010-04-072272422272412,343,0002,410
2010-04-06235235229231588,0002,310
2010-04-05234235231233722,0002,330
2010-04-022312392272341,945,0002,340
2010-04-012242332222312,074,0002,310
2010-03-31222225220224941,0002,240
2010-03-302182232162221,147,0002,220
2010-03-29211218211216701,0002,160
2010-03-26209214208213439,0002,130
2010-03-25209209205209554,0002,090
2010-03-24213215208208563,0002,080
2010-03-23216216212212434,0002,120
2010-03-19215217214216528,0002,160
2010-03-18214216212213839,0002,130
2010-03-172122172112141,383,0002,140
2010-03-162052112052101,356,0002,100
2010-03-15205206203204329,0002,040
2010-03-122082092032041,177,0002,040
2010-03-111952081952082,135,0002,080
2010-03-10194195191193834,0001,930
2010-03-09196196194194549,0001,940
2010-03-08195197194196319,0001,960
2010-03-05191194191192487,0001,920
2010-03-04192192187190934,0001,900
2010-03-03196196192194570,0001,940
2010-03-02197199194196474,0001,960
2010-03-01197198195196556,0001,960
2010-02-26196200196198561,0001,980
2010-02-25206206198198667,0001,980
2010-02-24207209204204646,0002,040
2010-02-232082132062121,088,0002,120
2010-02-22208210205210764,0002,100
2010-02-192042092012021,029,0002,020
2010-02-18200204198203226,0002,030
2010-02-17199202198200280,0002,000
2010-02-16197200196196350,0001,960
2010-02-15203207198198272,0001,980
2010-02-12199205198202429,0002,020
2010-02-10200200196198237,0001,980
2010-02-09192199192198441,0001,980
2010-02-08195199193194363,0001,940
2010-02-05193199191197899,0001,970
2010-02-04206207200202429,0002,020
2010-02-03204205198205511,0002,050
2010-02-02201206201205391,0002,050
2010-02-01205206195200722,0002,000
2010-01-29208211206208393,0002,080
2010-01-28214215209213633,0002,130
2010-01-27215219214214484,0002,140
2010-01-26224224215215389,0002,150
2010-01-25218223218221377,0002,210
2010-01-22224227224225624,0002,250
2010-01-21226232225231636,0002,310
2010-01-20239239230232653,0002,320
2010-01-192372392302331,166,0002,330
2010-01-182312412282363,115,0002,360
2010-01-152232322222311,660,0002,310
2010-01-14218225218223986,0002,230
2010-01-13223225217217892,0002,170
2010-01-12221226221225868,0002,250
2010-01-082232282202244,281,0002,240
2010-01-071992171992163,023,0002,160
2010-01-06198199197198228,0001,980
2010-01-05200200197198363,0001,980
2010-01-04196199193199224,0001,990

分割・併合履歴 ： [2017-09-27]1株→0.1株