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
