1. HOME >
  2. 株価時系列 >
  3. 4092 >
  4. 2011年

4092 日本化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3012812812612839,0001,280
2011-12-2912512712512773,0001,270
2011-12-28126126125126107,0001,260
2011-12-27127127125127241,0001,270
2011-12-2613213212712994,0001,290
2011-12-22133133129131117,0001,310
2011-12-2113413413013085,0001,300
2011-12-20134134131133220,0001,330
2011-12-19130131127129115,0001,290
2011-12-1613213313013080,0001,300
2011-12-15136136132132114,0001,320
2011-12-14139139136136138,0001,360
2011-12-1313613913613994,0001,390
2011-12-12139142136138279,0001,380
2011-12-09136138135137168,0001,370
2011-12-08135142135138143,0001,380
2011-12-07135139135138108,0001,380
2011-12-06142142131133297,0001,330
2011-12-05142143139140237,0001,400
2011-12-02127142127138558,0001,380
2011-12-01127128126127220,0001,270
2011-11-30125126123124158,0001,240
2011-11-29126128125126138,0001,260
2011-11-28120127120123216,0001,230
2011-11-25124124120120195,0001,200
2011-11-2412512512312483,0001,240
2011-11-2212712712412775,0001,270
2011-11-21129129123126142,0001,260
2011-11-1812212612212664,0001,260
2011-11-17122125121125109,0001,250
2011-11-1612412512312372,0001,230
2011-11-1512112412112365,0001,230
2011-11-1412112312112351,0001,230
2011-11-11121122118120264,0001,200
2011-11-10126126121122208,0001,220
2011-11-09130130128129105,0001,290
2011-11-08133133127127132,0001,270
2011-11-07136136131133145,0001,330
2011-11-04134135134135116,0001,350
2011-11-02136137135136123,0001,360
2011-11-0114014013813973,0001,390
2011-10-3114114314114196,0001,410
2011-10-28141142139141219,0001,410
2011-10-27138140137140136,0001,400
2011-10-2613613913513996,0001,390
2011-10-25143143137138111,0001,380
2011-10-24143143139141134,0001,410
2011-10-2113914013813851,0001,380
2011-10-20140140136138126,0001,380
2011-10-19141142138139108,0001,390
2011-10-1813914213913955,0001,390
2011-10-1714414414214263,0001,420
2011-10-14141143139140122,0001,400
2011-10-13143144139142126,0001,420
2011-10-1214014213714188,0001,410
2011-10-11139140138140144,0001,400
2011-10-07134137134137104,0001,370
2011-10-0613413513313486,0001,340
2011-10-05141141132132207,0001,320
2011-10-04140141139140101,0001,400
2011-10-03143144142143170,0001,430
2011-09-3014914914614684,0001,460
2011-09-29147149147149137,0001,490
2011-09-28147150146150139,0001,500
2011-09-27144146144146130,0001,460
2011-09-26147147141142184,0001,420
2011-09-22150150147148153,0001,480
2011-09-21150151149149118,0001,490
2011-09-20153153150150124,0001,500
2011-09-16149153148153236,0001,530
2011-09-15149150146148100,0001,480
2011-09-14147150146147185,0001,470
2011-09-13146148145147158,0001,470
2011-09-12145146145146149,0001,460
2011-09-09149151149149174,0001,490
2011-09-08151152150151133,0001,510
2011-09-0715015115015181,0001,510
2011-09-0615115214814998,0001,490
2011-09-0515015315015158,0001,510
2011-09-02155155150153154,0001,530
2011-09-01155157154155222,0001,550
2011-08-3115615615415584,0001,550
2011-08-30153156153155118,0001,550
2011-08-29154154151152121,0001,520
2011-08-2615215415115283,0001,520
2011-08-25150152149152179,0001,520
2011-08-24150150146146126,0001,460
2011-08-23148150143147204,0001,470
2011-08-22150152147147178,0001,470
2011-08-19152153150150210,0001,500
2011-08-18159159155156211,0001,560
2011-08-1715816015815877,0001,580
2011-08-16160162159160114,0001,600
2011-08-15160162158160133,0001,600
2011-08-1216116215916075,0001,600
2011-08-11154160154158149,0001,580
2011-08-10162162158158157,0001,580
2011-08-09154157150157349,0001,570
2011-08-08160162159159199,0001,590
2011-08-05163163161163383,0001,630
2011-08-04169170167167125,0001,670
2011-08-03166169166167338,0001,670
2011-08-02174174171172258,0001,720
2011-08-01172176172174227,0001,740
2011-07-29174175173173136,0001,730
2011-07-28175177175176140,0001,760
2011-07-27180180178178102,0001,780
2011-07-26179181179180126,0001,800
2011-07-25181182180180116,0001,800
2011-07-22182182179180229,0001,800
2011-07-2118018017818095,0001,800
2011-07-20183183180180348,0001,800
2011-07-19180181178181122,0001,810
2011-07-1517818017818087,0001,800
2011-07-1417918017917971,0001,790
2011-07-1317718017718092,0001,800
2011-07-12179179177178172,0001,780
2011-07-1118118218018187,0001,810
2011-07-08181183181181154,0001,810
2011-07-07180182180181105,0001,810
2011-07-0618118117918194,0001,810
2011-07-05183183179180203,0001,800
2011-07-04184184181182372,0001,820
2011-07-01181183180181239,0001,810
2011-06-30180182179180178,0001,800
2011-06-29178179178179110,0001,790
2011-06-28177177175176125,0001,760
2011-06-27175177175175178,0001,750
2011-06-24175177174176198,0001,760
2011-06-23176176173174182,0001,740
2011-06-22174177174177260,0001,770
2011-06-21169174169174165,0001,740
2011-06-20170171168169108,0001,690
2011-06-17170171167171187,0001,710
2011-06-16169170169169164,0001,690
2011-06-15172172170171157,0001,710
2011-06-14169172169171127,0001,710
2011-06-13170170166168128,0001,680
2011-06-10170171169170183,0001,700
2011-06-09166169166169104,0001,690
2011-06-08168168166168133,0001,680
2011-06-07166167166166191,0001,660
2011-06-06167168166166185,0001,660
2011-06-03171172167168285,0001,680
2011-06-02170171170170251,0001,700
2011-06-01176176172174130,0001,740
2011-05-31170175170175160,0001,750
2011-05-30170172170170106,0001,700
2011-05-27171172171171119,0001,710
2011-05-26172173171173119,0001,730
2011-05-2517117217017178,0001,710
2011-05-24171172170171115,0001,710
2011-05-23173173169170223,0001,700
2011-05-20174174173173116,0001,730
2011-05-19177177172172210,0001,720
2011-05-18175175172175521,0001,750
2011-05-17179180176178266,0001,780
2011-05-16178180176179175,0001,790
2011-05-13184185176178380,0001,780
2011-05-12186186183183294,0001,830
2011-05-111891921851871,217,0001,870
2011-05-101751891751851,015,0001,850
2011-05-09175178174175103,0001,750
2011-05-06175176173176150,0001,760
2011-05-02176178174177149,0001,770
2011-04-28171175171175127,0001,750
2011-04-27172173170171149,0001,710
2011-04-2617417417217290,0001,720
2011-04-25174177173174149,0001,740
2011-04-22173174171174126,0001,740
2011-04-21176176171172349,0001,720
2011-04-20175177174175137,0001,750
2011-04-19175177174175126,0001,750
2011-04-18181181177178205,0001,780
2011-04-15182182176180310,0001,800
2011-04-14172183172181726,0001,810
2011-04-13168171168171185,0001,710
2011-04-12172173170170190,0001,700
2011-04-11172174170172270,0001,720
2011-04-08168174166172554,0001,720
2011-04-07170172168169174,0001,690
2011-04-06173179168170546,0001,700
2011-04-05180181171173410,0001,730
2011-04-04186187181182202,0001,820
2011-04-01187190184185377,0001,850
2011-03-31187190184190480,0001,900
2011-03-30178185178185496,0001,850
2011-03-29170177170175451,0001,750
2011-03-28173178172177264,0001,770
2011-03-25178179175175301,0001,750
2011-03-24179179175176385,0001,760
2011-03-23181183178179499,0001,790
2011-03-22176180175179699,0001,790
2011-03-181611701601651,033,0001,650
2011-03-171351601351551,014,0001,550
2011-03-161271471271422,235,0001,420
2011-03-151661681151271,554,0001,270
2011-03-141691871631651,667,0001,650
2011-03-11207211207207467,0002,070
2011-03-10212212209210325,0002,100
2011-03-09213217212213275,0002,130
2011-03-08216218214214238,0002,140
2011-03-07219220215216306,0002,160
2011-03-04222223219219394,0002,190
2011-03-03218220217220210,0002,200
2011-03-02221221217217495,0002,170
2011-03-01224225222224441,0002,240
2011-02-28216220212220449,0002,200
2011-02-25211215211215607,0002,150
2011-02-24220220212213908,0002,130
2011-02-23220223220221283,0002,210
2011-02-22226226222224539,0002,240
2011-02-21230231226227587,0002,270
2011-02-18230232230232248,0002,320
2011-02-17232232229230628,0002,300
2011-02-16234235233233492,0002,330
2011-02-15234235232234385,0002,340
2011-02-14235236232234439,0002,340
2011-02-10231235229233490,0002,330
2011-02-092362372292311,042,0002,310
2011-02-08241241236236657,0002,360
2011-02-07240241237240940,0002,400
2011-02-042342382332351,266,0002,350
2011-02-032382422342353,025,0002,350
2011-02-022482532442522,252,0002,520
2011-02-01242245240242834,0002,420
2011-01-31235242235240867,0002,400
2011-01-28243245237242843,0002,420
2011-01-272482492402431,034,0002,430
2011-01-262472532462472,494,0002,470
2011-01-252392462372461,461,0002,460
2011-01-24236236231233959,0002,330
2011-01-212502502332362,481,0002,360
2011-01-202442512402455,181,0002,450
2011-01-192432432362381,040,0002,380
2011-01-182332412332401,654,0002,400
2011-01-172312372302331,141,0002,330
2011-01-14233234227230982,0002,300
2011-01-13232235231233971,0002,330
2011-01-122302352302302,327,0002,300
2011-01-11225230223229778,0002,290
2011-01-072302322262271,269,0002,270
2011-01-062192312192282,890,0002,280
2011-01-052112182092161,550,0002,160
2011-01-042082132082111,304,0002,110

分割・併合履歴 ： [2017-09-27]1株→0.1株