1. HOME >
  2. 株価時系列 >
  3. 4092 >
  4. 2013年

4092 日本化学工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30140143140143449,0001,430
2013-12-27139140138139267,0001,390
2013-12-26134139134138512,0001,380
2013-12-25132133131133599,0001,330
2013-12-24135135132133695,0001,330
2013-12-20138138134136655,0001,360
2013-12-19138139136137516,0001,370
2013-12-18137138136137619,0001,370
2013-12-17137138136138439,0001,380
2013-12-16142143137138461,0001,380
2013-12-13142143141141636,0001,410
2013-12-12141144141142262,0001,420
2013-12-11143145142142312,0001,420
2013-12-10143145142143461,0001,430
2013-12-09144144142143455,0001,430
2013-12-06143143141142452,0001,420
2013-12-05144145143143308,0001,430
2013-12-04144145143144261,0001,440
2013-12-03146146145145318,0001,450
2013-12-02143146143145400,0001,450
2013-11-29146146142144872,0001,440
2013-11-28147147146146367,0001,460
2013-11-27147147146147214,0001,470
2013-11-26147148146147446,0001,470
2013-11-25148148146148566,0001,480
2013-11-22148149146148562,0001,480
2013-11-21147148146148335,0001,480
2013-11-20148148146148333,0001,480
2013-11-19148149147148445,0001,480
2013-11-18147149146148883,0001,480
2013-11-151461471441471,070,0001,470
2013-11-141471481421462,300,0001,460
2013-11-131501531431475,217,0001,470
2013-11-12161167160167708,0001,670
2013-11-11164165159162479,0001,620
2013-11-08165166161162512,0001,620
2013-11-07167171165167497,0001,670
2013-11-06163167162166471,0001,660
2013-11-05167167162163312,0001,630
2013-11-01166168160163791,0001,630
2013-10-311721721651651,021,0001,650
2013-10-301641751621742,753,0001,740
2013-10-29164165162163537,0001,630
2013-10-28166167163164310,0001,640
2013-10-25166167165165421,0001,650
2013-10-24161166161165372,0001,650
2013-10-23165166161162495,0001,620
2013-10-22165167163164511,0001,640
2013-10-21162165161165551,0001,650
2013-10-18160161159161239,0001,610
2013-10-17160163159160436,0001,600
2013-10-16160160158158261,0001,580
2013-10-15162163159161215,0001,610
2013-10-11161163160162573,0001,620
2013-10-10160160157159469,0001,590
2013-10-09151158150157633,0001,570
2013-10-08148155147153796,0001,530
2013-10-071601621471491,738,0001,490
2013-10-04163164159161851,0001,610
2013-10-031651671601651,116,0001,650
2013-10-02171174167168970,0001,680
2013-10-01175178171172936,0001,720
2013-09-301701781681751,458,0001,750
2013-09-271751791731741,068,0001,740
2013-09-26168175166173894,0001,730
2013-09-251761781681701,646,0001,700
2013-09-241681811671791,612,0001,790
2013-09-201741741661701,123,0001,700
2013-09-191761811691742,369,0001,740
2013-09-181861921691725,127,0001,720
2013-09-171721801721792,252,0001,790
2013-09-131691731661681,509,0001,680
2013-09-121651761631712,480,0001,710
2013-09-111821841681704,834,0001,700
2013-09-101631741561725,434,0001,720
2013-09-091501651461653,360,0001,650
2013-09-061531531451471,232,0001,470
2013-09-051571571461522,854,0001,520
2013-09-041451571441554,556,0001,550
2013-09-031481491441461,386,0001,460
2013-09-021471481431462,102,0001,460
2013-08-301361461361463,250,0001,460
2013-08-29135137134136491,0001,360
2013-08-28132136131134520,0001,340
2013-08-27134139133136951,0001,360
2013-08-26136136133134388,0001,340
2013-08-23132136131136642,0001,360
2013-08-22129132129131363,0001,310
2013-08-21133133128130464,0001,300
2013-08-20134137132132387,0001,320
2013-08-19135135132135413,0001,350
2013-08-16134137133136437,0001,360
2013-08-15135136134135301,0001,350
2013-08-14135136132136625,0001,360
2013-08-131311381281371,162,0001,370
2013-08-12135136131131838,0001,310
2013-08-09135136134135476,0001,350
2013-08-08135137133135959,0001,350
2013-08-071341421331362,702,0001,360
2013-08-06131135131134769,0001,340
2013-08-05130132128132601,0001,320
2013-08-02125128125128692,0001,280
2013-08-01121125121125646,0001,250
2013-07-31121124120121814,0001,210
2013-07-301231251191232,476,0001,230
2013-07-291281281241251,019,0001,250
2013-07-26131132128130657,0001,300
2013-07-25135135132132321,0001,320
2013-07-24135136132135553,0001,350
2013-07-23133136133136428,0001,360
2013-07-22135136131135655,0001,350
2013-07-191381391331341,558,0001,340
2013-07-181401411371381,633,0001,380
2013-07-171421431401411,113,0001,410
2013-07-16144144141141889,0001,410
2013-07-121441451411421,105,0001,420
2013-07-111431461411441,879,0001,440
2013-07-101441471411422,201,0001,420
2013-07-091441441391431,305,0001,430
2013-07-081461481401402,794,0001,400
2013-07-051371521371478,983,0001,470
2013-07-04136137134134861,0001,340
2013-07-031351371331371,340,0001,370
2013-07-021331401311384,687,0001,380
2013-07-011311331251312,515,0001,310
2013-06-281301331281292,127,0001,290
2013-06-271281321211313,763,0001,310
2013-06-261351391241266,284,0001,260
2013-06-2514514713013412,004,0001,340
2013-06-2415617514314439,442,0001,440
2013-06-211431501381489,537,0001,480
2013-06-201351511331489,539,0001,480
2013-06-191401441301332,651,0001,330
2013-06-181361411321393,628,0001,390
2013-06-171181431181368,211,0001,360
2013-06-141171291171192,932,0001,190
2013-06-13115120112114584,0001,140
2013-06-12114118111117393,0001,170
2013-06-11117118112114664,0001,140
2013-06-10115120114117495,0001,170
2013-06-071141141061091,348,0001,090
2013-06-061261271131141,703,0001,140
2013-06-051251391241292,051,0001,290
2013-06-04124125119125568,0001,250
2013-06-03125125122123512,0001,230
2013-05-31125127124127265,0001,270
2013-05-30128128122124812,0001,240
2013-05-29129133128130482,0001,300
2013-05-28130133126126647,0001,260
2013-05-27131134130132507,0001,320
2013-05-24135139131134799,0001,340
2013-05-23145146135135994,0001,350
2013-05-22153154146146966,0001,460
2013-05-211471521461521,709,0001,520
2013-05-201401471391461,267,0001,460
2013-05-17130136130136666,0001,360
2013-05-161371391281321,816,0001,320
2013-05-151281401241373,238,0001,370
2013-05-14129129126128628,0001,280
2013-05-13126129125129750,0001,290
2013-05-10126126124124421,0001,240
2013-05-09126127123123289,0001,230
2013-05-08126128125125419,0001,250
2013-05-07125125123125285,0001,250
2013-05-0212212312212291,0001,220
2013-05-01124124122123233,0001,230
2013-04-30123126121122348,0001,220
2013-04-26126127122123415,0001,230
2013-04-25124128124126725,0001,260
2013-04-24123125121124479,0001,240
2013-04-23120122120121268,0001,210
2013-04-22120121119119404,0001,190
2013-04-19121122118119215,0001,190
2013-04-18121122120120170,0001,200
2013-04-17120122119122100,0001,220
2013-04-16119120118118261,0001,180
2013-04-1512112212012066,0001,200
2013-04-12123123120121267,0001,210
2013-04-11124127121122842,0001,220
2013-04-10118122117122461,0001,220
2013-04-09119120118118191,0001,180
2013-04-08120121117120370,0001,200
2013-04-05116120116119415,0001,190
2013-04-04112115111115248,0001,150
2013-04-03113114112114207,0001,140
2013-04-02114114111112244,0001,120
2013-04-01115115113114178,0001,140
2013-03-29116117115115247,0001,150
2013-03-28120120115118236,0001,180
2013-03-27118121117120119,0001,200
2013-03-26119119116118466,0001,180
2013-03-25122122119120268,0001,200
2013-03-22123123121121166,0001,210
2013-03-21125126123123463,0001,230
2013-03-19125126123124412,0001,240
2013-03-18124126123125316,0001,250
2013-03-15124128123126386,0001,260
2013-03-14126127119123460,0001,230
2013-03-13122125122124236,0001,240
2013-03-12130131123123447,0001,230
2013-03-11125135124128971,0001,280
2013-03-08126127124124540,0001,240
2013-03-07120125120125548,0001,250
2013-03-06120121119120176,0001,200
2013-03-05120122120121130,0001,210
2013-03-04120123119119280,0001,190
2013-03-01119120119119104,0001,190
2013-02-28119120117120267,0001,200
2013-02-27120120117119215,0001,190
2013-02-26117120117118177,0001,180
2013-02-25120121119121236,0001,210
2013-02-22120121117118307,0001,180
2013-02-21118122118121256,0001,210
2013-02-20118120117120282,0001,200
2013-02-19116118116118189,0001,180
2013-02-18111114111114199,0001,140
2013-02-15113113108111617,0001,110
2013-02-14115115111113376,0001,130
2013-02-13119119115116908,0001,160
2013-02-12130131128129245,0001,290
2013-02-08131132130130224,0001,300
2013-02-07133134131132348,0001,320
2013-02-06134135132133445,0001,330
2013-02-05134135132133290,0001,330
2013-02-04133135132134289,0001,340
2013-02-01136136132133384,0001,330
2013-01-31135136133136686,0001,360
2013-01-30133134132132359,0001,320
2013-01-29136137133134666,0001,340
2013-01-281361411351361,993,0001,360
2013-01-251271391261321,433,0001,320
2013-01-24124126123125316,0001,250
2013-01-23130131125126479,0001,260
2013-01-221391441301312,256,0001,310
2013-01-21125130122129802,0001,290
2013-01-18123125122125243,0001,250
2013-01-17121125118119537,0001,190
2013-01-16126126120121527,0001,210
2013-01-15128129125127612,0001,270
2013-01-11130130124125553,0001,250
2013-01-10125129124128475,0001,280
2013-01-09124128122124429,0001,240
2013-01-08130131124126523,0001,260
2013-01-071241371221291,466,0001,290
2013-01-04124124120122355,0001,220

分割・併合履歴 ： [2017-09-27]1株→0.1株