4092 日本化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	118	120	116	116	241,000	1,160
2012-12-27	113	119	113	117	508,000	1,170
2012-12-26	111	113	110	112	223,000	1,120
2012-12-25	109	111	109	111	239,000	1,110
2012-12-21	113	113	108	109	484,000	1,090
2012-12-20	110	113	110	111	278,000	1,110
2012-12-19	111	113	108	113	486,000	1,130
2012-12-18	109	110	109	110	150,000	1,100
2012-12-17	108	109	107	108	259,000	1,080
2012-12-14	110	110	109	109	216,000	1,090
2012-12-13	110	112	110	111	165,000	1,110
2012-12-12	112	112	110	111	67,000	1,110
2012-12-11	113	113	109	112	88,000	1,120
2012-12-10	113	113	111	113	144,000	1,130
2012-12-07	109	112	109	111	110,000	1,110
2012-12-06	110	111	109	110	102,000	1,100
2012-12-05	108	111	107	111	147,000	1,110
2012-12-04	112	112	109	111	149,000	1,110
2012-12-03	110	113	110	113	119,000	1,130
2012-11-30	112	114	111	112	115,000	1,120
2012-11-29	109	113	109	113	76,000	1,130
2012-11-28	110	111	110	111	63,000	1,110
2012-11-27	111	112	110	112	75,000	1,120
2012-11-26	109	112	109	110	125,000	1,100
2012-11-22	107	109	107	109	110,000	1,090
2012-11-21	106	106	105	105	88,000	1,050
2012-11-20	106	106	104	104	133,000	1,040
2012-11-19	102	104	102	104	177,000	1,040
2012-11-16	99	102	99	102	76,000	1,020
2012-11-15	97	100	97	100	41,000	1,000
2012-11-14	96	98	96	98	90,000	980
2012-11-13	99	99	97	97	40,000	970
2012-11-12	100	101	99	99	58,000	990
2012-11-09	100	101	100	100	65,000	1,000
2012-11-08	101	103	100	103	68,000	1,030
2012-11-07	100	104	100	103	111,000	1,030
2012-11-06	100	103	99	103	100,000	1,030
2012-11-05	102	102	100	101	46,000	1,010
2012-11-02	100	103	99	103	121,000	1,030
2012-11-01	100	100	98	100	39,000	1,000
2012-10-31	95	100	95	99	175,000	990
2012-10-30	97	97	95	95	169,000	950
2012-10-29	96	98	96	97	89,000	970
2012-10-26	98	98	96	97	98,000	970
2012-10-25	98	99	97	98	100,000	980
2012-10-24	102	102	99	100	67,000	1,000
2012-10-23	100	101	100	101	58,000	1,010
2012-10-22	100	101	99	101	119,000	1,010
2012-10-19	100	101	99	101	119,000	1,010
2012-10-18	100	101	98	101	72,000	1,010
2012-10-17	98	99	98	99	54,000	990
2012-10-16	95	98	95	98	54,000	980
2012-10-15	93	95	93	95	46,000	950
2012-10-12	94	95	93	93	70,000	930
2012-10-11	94	95	93	93	116,000	930
2012-10-10	95	96	94	94	106,000	940
2012-10-09	96	96	95	95	262,000	950
2012-10-05	97	98	95	95	155,000	950
2012-10-04	96	98	95	97	206,000	970
2012-10-03	96	97	95	95	152,000	950
2012-10-02	96	97	95	95	238,000	950
2012-10-01	97	97	95	96	104,000	960
2012-09-28	99	100	96	96	141,000	960
2012-09-27	98	99	98	99	57,000	990
2012-09-26	99	99	97	99	74,000	990
2012-09-25	96	100	96	100	98,000	1,000
2012-09-24	102	102	97	99	160,000	990
2012-09-21	105	105	100	101	173,000	1,010
2012-09-20	106	107	103	104	235,000	1,040
2012-09-19	101	105	101	105	192,000	1,050
2012-09-18	101	102	100	101	217,000	1,010
2012-09-14	101	101	99	100	230,000	1,000
2012-09-13	100	100	99	99	33,000	990
2012-09-12	98	100	98	100	105,000	1,000
2012-09-11	99	99	96	98	36,000	980
2012-09-10	98	99	97	99	50,000	990
2012-09-07	97	98	96	98	141,000	980
2012-09-06	97	97	93	95	190,000	950
2012-09-05	99	99	96	99	190,000	990
2012-09-04	101	102	99	101	154,000	1,010
2012-09-03	103	104	101	102	108,000	1,020
2012-08-31	103	103	102	102	37,000	1,020
2012-08-30	105	105	103	104	25,000	1,040
2012-08-29	104	105	103	105	65,000	1,050
2012-08-28	106	106	102	104	141,000	1,040
2012-08-27	109	109	107	107	45,000	1,070
2012-08-24	112	112	108	109	81,000	1,090
2012-08-23	110	110	110	110	65,000	1,100
2012-08-22	112	112	110	111	66,000	1,110
2012-08-21	116	116	113	114	43,000	1,140
2012-08-20	118	118	116	116	142,000	1,160
2012-08-17	114	117	113	117	85,000	1,170
2012-08-16	114	116	114	115	51,000	1,150
2012-08-15	111	114	109	113	100,000	1,130
2012-08-14	105	110	105	110	78,000	1,100
2012-08-13	106	106	105	106	19,000	1,060
2012-08-10	105	106	104	106	57,000	1,060
2012-08-09	106	107	103	107	40,000	1,070
2012-08-08	106	107	105	107	67,000	1,070
2012-08-07	102	105	102	104	71,000	1,040
2012-08-06	106	106	100	104	107,000	1,040
2012-08-03	107	107	105	105	36,000	1,050
2012-08-02	109	109	107	107	47,000	1,070
2012-08-01	110	110	107	108	32,000	1,080
2012-07-31	108	111	106	110	36,000	1,100
2012-07-30	110	110	107	109	38,000	1,090
2012-07-27	108	110	107	109	77,000	1,090
2012-07-26	104	108	104	108	65,000	1,080
2012-07-25	105	105	101	103	157,000	1,030
2012-07-24	108	108	105	106	98,000	1,060
2012-07-23	110	110	105	106	164,000	1,060
2012-07-20	114	114	111	111	121,000	1,110
2012-07-19	112	116	112	116	140,000	1,160
2012-07-18	111	112	110	110	58,000	1,100
2012-07-17	111	112	110	110	123,000	1,100
2012-07-13	112	113	108	110	134,000	1,100
2012-07-12	115	116	111	112	98,000	1,120
2012-07-11	118	118	115	115	48,000	1,150
2012-07-10	123	123	120	120	50,000	1,200
2012-07-09	122	124	122	122	47,000	1,220
2012-07-06	127	127	124	124	61,000	1,240
2012-07-05	125	128	124	124	58,000	1,240
2012-07-04	124	130	124	127	234,000	1,270
2012-07-03	120	125	120	124	86,000	1,240
2012-07-02	127	127	121	122	178,000	1,220
2012-06-29	118	123	115	120	136,000	1,200
2012-06-28	117	119	117	118	58,000	1,180
2012-06-27	118	118	115	117	62,000	1,170
2012-06-26	118	120	116	116	101,000	1,160
2012-06-25	120	120	118	118	52,000	1,180
2012-06-22	121	122	120	120	83,000	1,200
2012-06-21	120	121	119	120	61,000	1,200
2012-06-20	120	120	116	120	166,000	1,200
2012-06-19	117	120	117	117	63,000	1,170
2012-06-18	118	127	117	117	160,000	1,170
2012-06-15	111	114	111	114	76,000	1,140
2012-06-14	113	113	110	110	61,000	1,100
2012-06-13	114	114	111	112	71,000	1,120
2012-06-12	112	113	110	113	98,000	1,130
2012-06-11	116	117	112	112	113,000	1,120
2012-06-08	114	115	113	115	153,000	1,150
2012-06-07	118	118	115	118	60,000	1,180
2012-06-06	113	116	113	116	59,000	1,160
2012-06-05	109	115	108	114	124,000	1,140
2012-06-04	107	108	105	106	111,000	1,060
2012-06-01	110	110	108	110	82,000	1,100
2012-05-31	110	111	110	110	105,000	1,100
2012-05-30	113	113	111	113	45,000	1,130
2012-05-29	111	114	111	112	118,000	1,120
2012-05-28	115	115	111	111	64,000	1,110
2012-05-25	117	117	114	114	54,000	1,140
2012-05-24	117	117	113	117	91,000	1,170
2012-05-23	117	117	114	115	75,000	1,150
2012-05-22	117	118	117	117	37,000	1,170
2012-05-21	117	117	114	116	113,000	1,160
2012-05-18	115	115	112	113	150,000	1,130
2012-05-17	114	117	114	116	80,000	1,160
2012-05-16	114	115	114	114	66,000	1,140
2012-05-15	116	118	115	115	124,000	1,150
2012-05-14	119	120	118	118	103,000	1,180
2012-05-11	122	124	120	120	119,000	1,200
2012-05-10	124	125	124	125	27,000	1,250
2012-05-09	125	126	124	124	79,000	1,240
2012-05-08	126	128	125	128	51,000	1,280
2012-05-07	126	127	125	125	72,000	1,250
2012-05-02	128	129	127	128	28,000	1,280
2012-05-01	129	129	126	126	57,000	1,260
2012-04-27	132	132	129	130	92,000	1,300
2012-04-26	132	134	131	131	60,000	1,310
2012-04-25	131	132	129	131	106,000	1,310
2012-04-24	132	133	130	130	143,000	1,300
2012-04-23	134	135	131	132	89,000	1,320
2012-04-20	135	135	133	134	110,000	1,340
2012-04-19	134	136	134	136	63,000	1,360
2012-04-18	132	136	132	136	67,000	1,360
2012-04-17	131	132	130	131	54,000	1,310
2012-04-16	131	133	131	131	116,000	1,310
2012-04-13	133	135	133	134	64,000	1,340
2012-04-12	135	135	132	133	79,000	1,330
2012-04-11	131	132	131	132	120,000	1,320
2012-04-10	133	135	133	133	76,000	1,330
2012-04-09	137	137	134	134	81,000	1,340
2012-04-06	136	139	136	139	74,000	1,390
2012-04-05	136	137	135	137	94,000	1,370
2012-04-04	140	140	135	135	181,000	1,350
2012-04-03	141	143	140	141	93,000	1,410
2012-04-02	143	144	140	140	193,000	1,400
2012-03-30	141	143	141	142	80,000	1,420
2012-03-29	140	142	140	141	138,000	1,410
2012-03-28	142	143	140	142	127,000	1,420
2012-03-27	142	145	142	145	113,000	1,450
2012-03-26	143	143	142	142	122,000	1,420
2012-03-23	148	148	144	145	199,000	1,450
2012-03-22	144	149	144	148	207,000	1,480
2012-03-21	146	147	143	144	154,000	1,440
2012-03-19	145	146	144	145	136,000	1,450
2012-03-16	146	146	145	145	81,000	1,450
2012-03-15	144	147	144	145	80,000	1,450
2012-03-14	145	146	143	143	92,000	1,430
2012-03-13	143	146	142	142	115,000	1,420
2012-03-12	148	149	145	145	145,000	1,450
2012-03-09	146	149	146	148	265,000	1,480
2012-03-08	146	147	145	145	82,000	1,450
2012-03-07	141	145	140	145	163,000	1,450
2012-03-06	145	146	143	143	96,000	1,430
2012-03-05	149	150	145	146	168,000	1,460
2012-03-02	146	148	145	147	145,000	1,470
2012-03-01	148	150	144	146	181,000	1,460
2012-02-29	151	153	148	148	138,000	1,480
2012-02-28	151	153	147	150	342,000	1,500
2012-02-27	155	157	154	154	299,000	1,540
2012-02-24	156	157	154	156	224,000	1,560
2012-02-23	152	155	150	155	229,000	1,550
2012-02-22	151	152	148	151	272,000	1,510
2012-02-21	147	150	146	149	387,000	1,490
2012-02-20	144	147	144	147	270,000	1,470
2012-02-17	142	144	141	144	189,000	1,440
2012-02-16	142	143	140	140	157,000	1,400
2012-02-15	142	143	141	142	226,000	1,420
2012-02-14	141	141	139	141	54,000	1,410
2012-02-13	139	141	139	140	116,000	1,400
2012-02-10	144	144	141	142	156,000	1,420
2012-02-09	141	144	140	143	173,000	1,430
2012-02-08	140	142	137	141	272,000	1,410
2012-02-07	138	140	136	140	110,000	1,400
2012-02-06	136	138	134	136	255,000	1,360
2012-02-03	138	138	135	135	137,000	1,350
2012-02-02	139	139	137	137	110,000	1,370
2012-02-01	137	139	137	139	115,000	1,390
2012-01-31	138	139	137	137	87,000	1,370
2012-01-30	137	140	137	139	85,000	1,390
2012-01-27	142	142	139	139	161,000	1,390
2012-01-26	139	143	139	141	309,000	1,410
2012-01-25	138	141	138	141	154,000	1,410
2012-01-24	142	142	137	137	339,000	1,370
2012-01-23	137	141	136	140	172,000	1,400
2012-01-20	138	140	135	138	280,000	1,380
2012-01-19	135	137	134	136	364,000	1,360
2012-01-18	130	132	129	132	203,000	1,320
2012-01-17	128	130	126	128	249,000	1,280
2012-01-16	129	129	127	127	82,000	1,270
2012-01-13	131	131	129	130	133,000	1,300
2012-01-12	130	130	127	129	126,000	1,290
2012-01-11	127	130	127	130	80,000	1,300
2012-01-10	126	127	125	127	85,000	1,270
2012-01-06	129	130	127	127	114,000	1,270
2012-01-05	132	132	129	129	62,000	1,290
2012-01-04	128	132	127	131	107,000	1,310

分割・併合履歴： [2017-09-27]1株→0.1株