4092 日本化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 329 | 337 | 316 | 321 | 9,066,000 | 3,210 |
| 2014-12-29 | 316 | 331 | 312 | 329 | 12,430,000 | 3,290 |
| 2014-12-26 | 297 | 311 | 294 | 310 | 4,932,000 | 3,100 |
| 2014-12-25 | 306 | 315 | 285 | 296 | 12,121,000 | 2,960 |
| 2014-12-24 | 279 | 311 | 277 | 305 | 14,869,000 | 3,050 |
| 2014-12-22 | 287 | 289 | 274 | 278 | 1,816,000 | 2,780 |
| 2014-12-19 | 290 | 291 | 281 | 284 | 2,288,000 | 2,840 |
| 2014-12-18 | 282 | 285 | 278 | 285 | 2,002,000 | 2,850 |
| 2014-12-17 | 272 | 284 | 271 | 274 | 1,918,000 | 2,740 |
| 2014-12-16 | 276 | 277 | 268 | 271 | 2,666,000 | 2,710 |
| 2014-12-15 | 278 | 286 | 278 | 278 | 2,012,000 | 2,780 |
| 2014-12-12 | 279 | 291 | 276 | 286 | 3,991,000 | 2,860 |
| 2014-12-11 | 265 | 285 | 265 | 283 | 3,428,000 | 2,830 |
| 2014-12-10 | 277 | 280 | 271 | 274 | 3,379,000 | 2,740 |
| 2014-12-09 | 290 | 296 | 283 | 285 | 3,647,000 | 2,850 |
| 2014-12-08 | 298 | 299 | 284 | 289 | 4,526,000 | 2,890 |
| 2014-12-05 | 283 | 297 | 280 | 296 | 5,757,000 | 2,960 |
| 2014-12-04 | 277 | 313 | 271 | 289 | 19,714,000 | 2,890 |
| 2014-12-03 | 312 | 319 | 262 | 280 | 21,614,000 | 2,800 |
| 2014-12-02 | 286 | 323 | 281 | 316 | 20,972,000 | 3,160 |
| 2014-12-01 | 291 | 296 | 273 | 286 | 13,098,000 | 2,860 |
| 2014-11-28 | 251 | 268 | 251 | 268 | 6,328,000 | 2,680 |
| 2014-11-27 | 243 | 254 | 239 | 249 | 4,012,000 | 2,490 |
| 2014-11-26 | 234 | 246 | 232 | 246 | 4,139,000 | 2,460 |
| 2014-11-25 | 234 | 264 | 230 | 240 | 15,276,000 | 2,400 |
| 2014-11-21 | 218 | 235 | 218 | 230 | 8,461,000 | 2,300 |
| 2014-11-20 | 208 | 212 | 205 | 210 | 2,641,000 | 2,100 |
| 2014-11-19 | 201 | 206 | 197 | 205 | 3,009,000 | 2,050 |
| 2014-11-18 | 193 | 202 | 192 | 202 | 3,920,000 | 2,020 |
| 2014-11-17 | 194 | 197 | 189 | 193 | 5,993,000 | 1,930 |
| 2014-11-14 | 179 | 191 | 178 | 187 | 4,038,000 | 1,870 |
| 2014-11-13 | 175 | 179 | 174 | 178 | 1,454,000 | 1,780 |
| 2014-11-12 | 178 | 181 | 174 | 176 | 6,083,000 | 1,760 |
| 2014-11-11 | 165 | 169 | 165 | 168 | 784,000 | 1,680 |
| 2014-11-10 | 165 | 166 | 163 | 165 | 547,000 | 1,650 |
| 2014-11-07 | 166 | 167 | 165 | 167 | 633,000 | 1,670 |
| 2014-11-06 | 167 | 169 | 164 | 166 | 1,655,000 | 1,660 |
| 2014-11-05 | 164 | 167 | 163 | 167 | 978,000 | 1,670 |
| 2014-11-04 | 165 | 166 | 162 | 163 | 987,000 | 1,630 |
| 2014-10-31 | 159 | 163 | 158 | 163 | 1,063,000 | 1,630 |
| 2014-10-30 | 156 | 159 | 156 | 158 | 348,000 | 1,580 |
| 2014-10-29 | 158 | 160 | 157 | 157 | 882,000 | 1,570 |
| 2014-10-28 | 157 | 158 | 156 | 158 | 297,000 | 1,580 |
| 2014-10-27 | 159 | 159 | 157 | 158 | 357,000 | 1,580 |
| 2014-10-24 | 161 | 161 | 157 | 158 | 667,000 | 1,580 |
| 2014-10-23 | 159 | 164 | 158 | 159 | 2,759,000 | 1,590 |
| 2014-10-22 | 157 | 160 | 155 | 159 | 1,128,000 | 1,590 |
| 2014-10-21 | 156 | 161 | 150 | 153 | 2,074,000 | 1,530 |
| 2014-10-20 | 159 | 159 | 154 | 156 | 1,069,000 | 1,560 |
| 2014-10-17 | 158 | 162 | 153 | 155 | 3,461,000 | 1,550 |
| 2014-10-16 | 162 | 166 | 156 | 160 | 8,353,000 | 1,600 |
| 2014-10-15 | 173 | 180 | 160 | 164 | 42,115,000 | 1,640 |
| 2014-10-14 | 142 | 144 | 140 | 141 | 342,000 | 1,410 |
| 2014-10-10 | 142 | 145 | 142 | 145 | 411,000 | 1,450 |
| 2014-10-09 | 153 | 153 | 147 | 149 | 300,000 | 1,490 |
| 2014-10-08 | 150 | 153 | 150 | 151 | 394,000 | 1,510 |
| 2014-10-07 | 157 | 157 | 154 | 154 | 206,000 | 1,540 |
| 2014-10-06 | 156 | 157 | 154 | 157 | 213,000 | 1,570 |
| 2014-10-03 | 153 | 154 | 152 | 153 | 173,000 | 1,530 |
| 2014-10-02 | 155 | 155 | 152 | 152 | 415,000 | 1,520 |
| 2014-10-01 | 158 | 159 | 157 | 158 | 174,000 | 1,580 |
| 2014-09-30 | 159 | 159 | 157 | 158 | 205,000 | 1,580 |
| 2014-09-29 | 159 | 159 | 157 | 159 | 174,000 | 1,590 |
| 2014-09-26 | 157 | 159 | 156 | 159 | 333,000 | 1,590 |
| 2014-09-25 | 159 | 160 | 158 | 160 | 251,000 | 1,600 |
| 2014-09-24 | 158 | 160 | 157 | 158 | 289,000 | 1,580 |
| 2014-09-22 | 160 | 161 | 159 | 160 | 291,000 | 1,600 |
| 2014-09-19 | 159 | 161 | 158 | 161 | 410,000 | 1,610 |
| 2014-09-18 | 158 | 159 | 156 | 159 | 284,000 | 1,590 |
| 2014-09-17 | 161 | 162 | 156 | 157 | 825,000 | 1,570 |
| 2014-09-16 | 162 | 162 | 160 | 161 | 230,000 | 1,610 |
| 2014-09-12 | 161 | 161 | 159 | 160 | 429,000 | 1,600 |
| 2014-09-11 | 161 | 162 | 159 | 161 | 381,000 | 1,610 |
| 2014-09-10 | 162 | 163 | 160 | 161 | 487,000 | 1,610 |
| 2014-09-09 | 163 | 166 | 162 | 162 | 891,000 | 1,620 |
| 2014-09-08 | 161 | 164 | 160 | 163 | 1,160,000 | 1,630 |
| 2014-09-05 | 158 | 161 | 157 | 161 | 1,167,000 | 1,610 |
| 2014-09-04 | 157 | 158 | 155 | 158 | 252,000 | 1,580 |
| 2014-09-03 | 161 | 161 | 156 | 156 | 551,000 | 1,560 |
| 2014-09-02 | 162 | 164 | 159 | 159 | 847,000 | 1,590 |
| 2014-09-01 | 157 | 163 | 157 | 162 | 1,255,000 | 1,620 |
| 2014-08-29 | 155 | 158 | 154 | 156 | 615,000 | 1,560 |
| 2014-08-28 | 151 | 157 | 151 | 154 | 857,000 | 1,540 |
| 2014-08-27 | 152 | 154 | 149 | 152 | 414,000 | 1,520 |
| 2014-08-26 | 153 | 154 | 151 | 152 | 362,000 | 1,520 |
| 2014-08-25 | 151 | 154 | 151 | 152 | 230,000 | 1,520 |
| 2014-08-22 | 155 | 155 | 151 | 151 | 311,000 | 1,510 |
| 2014-08-21 | 154 | 155 | 153 | 155 | 325,000 | 1,550 |
| 2014-08-20 | 155 | 155 | 154 | 154 | 255,000 | 1,540 |
| 2014-08-19 | 153 | 156 | 153 | 155 | 452,000 | 1,550 |
| 2014-08-18 | 151 | 157 | 151 | 154 | 1,401,000 | 1,540 |
| 2014-08-15 | 150 | 151 | 150 | 151 | 164,000 | 1,510 |
| 2014-08-14 | 149 | 152 | 149 | 150 | 430,000 | 1,500 |
| 2014-08-13 | 149 | 149 | 147 | 149 | 227,000 | 1,490 |
| 2014-08-12 | 147 | 148 | 146 | 146 | 157,000 | 1,460 |
| 2014-08-11 | 144 | 147 | 144 | 146 | 198,000 | 1,460 |
| 2014-08-08 | 146 | 146 | 141 | 142 | 461,000 | 1,420 |
| 2014-08-07 | 148 | 148 | 147 | 148 | 230,000 | 1,480 |
| 2014-08-06 | 149 | 150 | 146 | 148 | 738,000 | 1,480 |
| 2014-08-05 | 148 | 150 | 146 | 147 | 273,000 | 1,470 |
| 2014-08-04 | 147 | 148 | 146 | 148 | 157,000 | 1,480 |
| 2014-08-01 | 145 | 149 | 145 | 146 | 363,000 | 1,460 |
| 2014-07-31 | 149 | 150 | 149 | 149 | 300,000 | 1,490 |
| 2014-07-30 | 152 | 152 | 148 | 148 | 249,000 | 1,480 |
| 2014-07-29 | 152 | 152 | 149 | 151 | 290,000 | 1,510 |
| 2014-07-28 | 148 | 151 | 148 | 150 | 416,000 | 1,500 |
| 2014-07-25 | 150 | 151 | 147 | 147 | 535,000 | 1,470 |
| 2014-07-24 | 149 | 157 | 147 | 150 | 1,805,000 | 1,500 |
| 2014-07-23 | 151 | 151 | 148 | 148 | 220,000 | 1,480 |
| 2014-07-22 | 153 | 153 | 149 | 151 | 687,000 | 1,510 |
| 2014-07-18 | 146 | 150 | 145 | 150 | 539,000 | 1,500 |
| 2014-07-17 | 145 | 152 | 143 | 150 | 1,267,000 | 1,500 |
| 2014-07-16 | 150 | 151 | 142 | 143 | 885,000 | 1,430 |
| 2014-07-15 | 148 | 152 | 142 | 149 | 2,174,000 | 1,490 |
| 2014-07-14 | 140 | 148 | 139 | 148 | 821,000 | 1,480 |
| 2014-07-11 | 139 | 141 | 138 | 140 | 217,000 | 1,400 |
| 2014-07-10 | 143 | 144 | 140 | 140 | 161,000 | 1,400 |
| 2014-07-09 | 145 | 146 | 141 | 143 | 330,000 | 1,430 |
| 2014-07-08 | 146 | 147 | 145 | 146 | 328,000 | 1,460 |
| 2014-07-07 | 146 | 147 | 145 | 147 | 274,000 | 1,470 |
| 2014-07-04 | 145 | 146 | 144 | 144 | 215,000 | 1,440 |
| 2014-07-03 | 144 | 145 | 143 | 144 | 257,000 | 1,440 |
| 2014-07-02 | 143 | 144 | 142 | 144 | 170,000 | 1,440 |
| 2014-07-01 | 143 | 144 | 142 | 142 | 199,000 | 1,420 |
| 2014-06-30 | 141 | 144 | 139 | 143 | 353,000 | 1,430 |
| 2014-06-27 | 140 | 142 | 138 | 141 | 557,000 | 1,410 |
| 2014-06-26 | 138 | 141 | 138 | 139 | 268,000 | 1,390 |
| 2014-06-25 | 139 | 141 | 138 | 138 | 350,000 | 1,380 |
| 2014-06-24 | 138 | 139 | 137 | 138 | 186,000 | 1,380 |
| 2014-06-23 | 138 | 138 | 135 | 137 | 298,000 | 1,370 |
| 2014-06-20 | 139 | 139 | 136 | 138 | 204,000 | 1,380 |
| 2014-06-19 | 135 | 139 | 135 | 139 | 311,000 | 1,390 |
| 2014-06-18 | 135 | 136 | 135 | 136 | 250,000 | 1,360 |
| 2014-06-17 | 133 | 136 | 133 | 135 | 222,000 | 1,350 |
| 2014-06-16 | 135 | 135 | 131 | 132 | 384,000 | 1,320 |
| 2014-06-13 | 131 | 135 | 131 | 135 | 438,000 | 1,350 |
| 2014-06-12 | 134 | 136 | 132 | 133 | 443,000 | 1,330 |
| 2014-06-11 | 131 | 136 | 131 | 134 | 602,000 | 1,340 |
| 2014-06-10 | 133 | 133 | 130 | 130 | 194,000 | 1,300 |
| 2014-06-09 | 131 | 134 | 131 | 131 | 223,000 | 1,310 |
| 2014-06-06 | 131 | 132 | 130 | 130 | 325,000 | 1,300 |
| 2014-06-05 | 131 | 131 | 130 | 131 | 65,000 | 1,310 |
| 2014-06-04 | 131 | 131 | 130 | 131 | 92,000 | 1,310 |
| 2014-06-03 | 132 | 133 | 131 | 131 | 134,000 | 1,310 |
| 2014-06-02 | 133 | 133 | 130 | 131 | 203,000 | 1,310 |
| 2014-05-30 | 130 | 130 | 129 | 129 | 103,000 | 1,290 |
| 2014-05-29 | 128 | 130 | 128 | 129 | 218,000 | 1,290 |
| 2014-05-28 | 126 | 127 | 125 | 127 | 167,000 | 1,270 |
| 2014-05-27 | 125 | 126 | 125 | 126 | 67,000 | 1,260 |
| 2014-05-26 | 126 | 127 | 124 | 125 | 163,000 | 1,250 |
| 2014-05-23 | 126 | 126 | 124 | 124 | 139,000 | 1,240 |
| 2014-05-22 | 122 | 125 | 122 | 124 | 117,000 | 1,240 |
| 2014-05-21 | 122 | 123 | 121 | 122 | 150,000 | 1,220 |
| 2014-05-20 | 120 | 123 | 120 | 122 | 212,000 | 1,220 |
| 2014-05-19 | 125 | 125 | 120 | 121 | 259,000 | 1,210 |
| 2014-05-16 | 125 | 126 | 124 | 124 | 215,000 | 1,240 |
| 2014-05-15 | 127 | 127 | 125 | 126 | 131,000 | 1,260 |
| 2014-05-14 | 130 | 130 | 126 | 127 | 808,000 | 1,270 |
| 2014-05-13 | 133 | 134 | 131 | 132 | 225,000 | 1,320 |
| 2014-05-12 | 133 | 134 | 132 | 132 | 184,000 | 1,320 |
| 2014-05-09 | 131 | 133 | 131 | 131 | 149,000 | 1,310 |
| 2014-05-08 | 133 | 134 | 132 | 132 | 101,000 | 1,320 |
| 2014-05-07 | 134 | 134 | 131 | 131 | 183,000 | 1,310 |
| 2014-05-02 | 134 | 136 | 134 | 136 | 94,000 | 1,360 |
| 2014-05-01 | 133 | 136 | 133 | 136 | 132,000 | 1,360 |
| 2014-04-30 | 135 | 135 | 133 | 133 | 111,000 | 1,330 |
| 2014-04-28 | 135 | 135 | 134 | 135 | 39,000 | 1,350 |
| 2014-04-25 | 135 | 138 | 134 | 136 | 110,000 | 1,360 |
| 2014-04-24 | 136 | 137 | 135 | 135 | 112,000 | 1,350 |
| 2014-04-23 | 135 | 139 | 134 | 138 | 125,000 | 1,380 |
| 2014-04-22 | 138 | 138 | 134 | 134 | 118,000 | 1,340 |
| 2014-04-21 | 138 | 139 | 137 | 138 | 100,000 | 1,380 |
| 2014-04-18 | 138 | 138 | 136 | 137 | 99,000 | 1,370 |
| 2014-04-17 | 139 | 139 | 137 | 137 | 73,000 | 1,370 |
| 2014-04-16 | 134 | 137 | 134 | 137 | 107,000 | 1,370 |
| 2014-04-15 | 134 | 135 | 133 | 133 | 58,000 | 1,330 |
| 2014-04-14 | 133 | 135 | 133 | 133 | 79,000 | 1,330 |
| 2014-04-11 | 133 | 136 | 133 | 133 | 226,000 | 1,330 |
| 2014-04-10 | 139 | 140 | 136 | 136 | 144,000 | 1,360 |
| 2014-04-09 | 139 | 140 | 137 | 137 | 228,000 | 1,370 |
| 2014-04-08 | 142 | 142 | 140 | 140 | 132,000 | 1,400 |
| 2014-04-07 | 142 | 144 | 141 | 143 | 150,000 | 1,430 |
| 2014-04-04 | 145 | 146 | 143 | 145 | 179,000 | 1,450 |
| 2014-04-03 | 146 | 146 | 144 | 145 | 168,000 | 1,450 |
| 2014-04-02 | 145 | 147 | 144 | 145 | 216,000 | 1,450 |
| 2014-04-01 | 144 | 145 | 141 | 145 | 255,000 | 1,450 |
| 2014-03-31 | 143 | 144 | 142 | 144 | 222,000 | 1,440 |
| 2014-03-28 | 143 | 144 | 141 | 142 | 262,000 | 1,420 |
| 2014-03-27 | 142 | 143 | 138 | 143 | 261,000 | 1,430 |
| 2014-03-26 | 142 | 143 | 140 | 142 | 188,000 | 1,420 |
| 2014-03-25 | 142 | 144 | 141 | 142 | 297,000 | 1,420 |
| 2014-03-24 | 139 | 143 | 139 | 141 | 285,000 | 1,410 |
| 2014-03-20 | 143 | 143 | 135 | 137 | 398,000 | 1,370 |
| 2014-03-19 | 140 | 143 | 139 | 141 | 250,000 | 1,410 |
| 2014-03-18 | 139 | 141 | 139 | 140 | 240,000 | 1,400 |
| 2014-03-17 | 140 | 141 | 137 | 137 | 311,000 | 1,370 |
| 2014-03-14 | 142 | 144 | 141 | 141 | 528,000 | 1,410 |
| 2014-03-13 | 145 | 147 | 142 | 146 | 418,000 | 1,460 |
| 2014-03-12 | 147 | 148 | 146 | 146 | 250,000 | 1,460 |
| 2014-03-11 | 147 | 148 | 146 | 148 | 565,000 | 1,480 |
| 2014-03-10 | 145 | 147 | 144 | 145 | 478,000 | 1,450 |
| 2014-03-07 | 145 | 146 | 144 | 146 | 321,000 | 1,460 |
| 2014-03-06 | 141 | 145 | 140 | 145 | 364,000 | 1,450 |
| 2014-03-05 | 142 | 142 | 140 | 141 | 152,000 | 1,410 |
| 2014-03-04 | 137 | 140 | 135 | 140 | 230,000 | 1,400 |
| 2014-03-03 | 137 | 139 | 135 | 138 | 330,000 | 1,380 |
| 2014-02-28 | 145 | 145 | 139 | 142 | 382,000 | 1,420 |
| 2014-02-27 | 143 | 145 | 142 | 145 | 171,000 | 1,450 |
| 2014-02-26 | 144 | 146 | 142 | 144 | 310,000 | 1,440 |
| 2014-02-25 | 143 | 145 | 142 | 144 | 250,000 | 1,440 |
| 2014-02-24 | 142 | 145 | 140 | 144 | 406,000 | 1,440 |
| 2014-02-21 | 140 | 143 | 140 | 142 | 343,000 | 1,420 |
| 2014-02-20 | 140 | 140 | 138 | 140 | 252,000 | 1,400 |
| 2014-02-19 | 140 | 140 | 138 | 140 | 112,000 | 1,400 |
| 2014-02-18 | 138 | 140 | 138 | 139 | 303,000 | 1,390 |
| 2014-02-17 | 136 | 140 | 133 | 139 | 135,000 | 1,390 |
| 2014-02-14 | 138 | 140 | 132 | 136 | 399,000 | 1,360 |
| 2014-02-13 | 142 | 142 | 137 | 138 | 845,000 | 1,380 |
| 2014-02-12 | 134 | 138 | 133 | 137 | 354,000 | 1,370 |
| 2014-02-10 | 132 | 133 | 131 | 131 | 188,000 | 1,310 |
| 2014-02-07 | 129 | 132 | 129 | 130 | 382,000 | 1,300 |
| 2014-02-06 | 126 | 129 | 125 | 127 | 225,000 | 1,270 |
| 2014-02-05 | 126 | 127 | 123 | 124 | 504,000 | 1,240 |
| 2014-02-04 | 129 | 129 | 122 | 122 | 874,000 | 1,220 |
| 2014-02-03 | 136 | 136 | 133 | 134 | 472,000 | 1,340 |
| 2014-01-31 | 140 | 142 | 136 | 138 | 490,000 | 1,380 |
| 2014-01-30 | 140 | 141 | 139 | 140 | 246,000 | 1,400 |
| 2014-01-29 | 141 | 143 | 141 | 143 | 171,000 | 1,430 |
| 2014-01-28 | 140 | 142 | 139 | 139 | 463,000 | 1,390 |
| 2014-01-27 | 142 | 142 | 139 | 139 | 641,000 | 1,390 |
| 2014-01-24 | 145 | 146 | 145 | 145 | 435,000 | 1,450 |
| 2014-01-23 | 150 | 150 | 145 | 147 | 763,000 | 1,470 |
| 2014-01-22 | 150 | 151 | 148 | 149 | 1,036,000 | 1,490 |
| 2014-01-21 | 149 | 150 | 146 | 146 | 457,000 | 1,460 |
| 2014-01-20 | 150 | 150 | 148 | 149 | 557,000 | 1,490 |
| 2014-01-17 | 145 | 148 | 145 | 147 | 338,000 | 1,470 |
| 2014-01-16 | 146 | 148 | 145 | 145 | 483,000 | 1,450 |
| 2014-01-15 | 145 | 147 | 144 | 146 | 495,000 | 1,460 |
| 2014-01-14 | 146 | 146 | 143 | 144 | 696,000 | 1,440 |
| 2014-01-10 | 148 | 149 | 147 | 147 | 520,000 | 1,470 |
| 2014-01-09 | 151 | 152 | 148 | 148 | 903,000 | 1,480 |
| 2014-01-08 | 147 | 153 | 147 | 152 | 2,151,000 | 1,520 |
| 2014-01-07 | 147 | 148 | 144 | 145 | 645,000 | 1,450 |
| 2014-01-06 | 144 | 147 | 142 | 147 | 693,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
