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