4092 日本化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 266 | 269 | 265 | 267 | 232,000 | 2,670 |
| 2015-12-29 | 269 | 270 | 264 | 268 | 367,000 | 2,680 |
| 2015-12-28 | 262 | 271 | 262 | 271 | 316,000 | 2,710 |
| 2015-12-25 | 267 | 268 | 261 | 262 | 450,000 | 2,620 |
| 2015-12-24 | 275 | 275 | 267 | 267 | 483,000 | 2,670 |
| 2015-12-22 | 273 | 274 | 269 | 271 | 393,000 | 2,710 |
| 2015-12-21 | 279 | 279 | 271 | 274 | 433,000 | 2,740 |
| 2015-12-18 | 283 | 284 | 276 | 279 | 430,000 | 2,790 |
| 2015-12-17 | 285 | 287 | 281 | 283 | 444,000 | 2,830 |
| 2015-12-16 | 281 | 283 | 277 | 283 | 435,000 | 2,830 |
| 2015-12-15 | 286 | 286 | 275 | 275 | 439,000 | 2,750 |
| 2015-12-14 | 276 | 286 | 274 | 285 | 459,000 | 2,850 |
| 2015-12-11 | 277 | 284 | 277 | 283 | 465,000 | 2,830 |
| 2015-12-10 | 283 | 284 | 278 | 278 | 457,000 | 2,780 |
| 2015-12-09 | 286 | 292 | 283 | 284 | 614,000 | 2,840 |
| 2015-12-08 | 292 | 294 | 285 | 285 | 775,000 | 2,850 |
| 2015-12-07 | 285 | 294 | 284 | 292 | 1,507,000 | 2,920 |
| 2015-12-04 | 277 | 281 | 277 | 279 | 329,000 | 2,790 |
| 2015-12-03 | 283 | 283 | 279 | 281 | 599,000 | 2,810 |
| 2015-12-02 | 280 | 285 | 275 | 281 | 918,000 | 2,810 |
| 2015-12-01 | 263 | 280 | 263 | 280 | 841,000 | 2,800 |
| 2015-11-30 | 265 | 267 | 263 | 264 | 280,000 | 2,640 |
| 2015-11-27 | 269 | 270 | 265 | 265 | 478,000 | 2,650 |
| 2015-11-26 | 270 | 271 | 268 | 269 | 285,000 | 2,690 |
| 2015-11-25 | 274 | 274 | 268 | 269 | 344,000 | 2,690 |
| 2015-11-24 | 271 | 275 | 270 | 274 | 421,000 | 2,740 |
| 2015-11-20 | 272 | 272 | 268 | 270 | 684,000 | 2,700 |
| 2015-11-19 | 271 | 275 | 271 | 274 | 635,000 | 2,740 |
| 2015-11-18 | 276 | 276 | 268 | 269 | 543,000 | 2,690 |
| 2015-11-17 | 274 | 277 | 273 | 275 | 346,000 | 2,750 |
| 2015-11-16 | 268 | 274 | 267 | 271 | 404,000 | 2,710 |
| 2015-11-13 | 283 | 283 | 274 | 277 | 943,000 | 2,770 |
| 2015-11-12 | 285 | 287 | 284 | 286 | 959,000 | 2,860 |
| 2015-11-11 | 283 | 285 | 279 | 284 | 1,856,000 | 2,840 |
| 2015-11-10 | 275 | 280 | 274 | 275 | 634,000 | 2,750 |
| 2015-11-09 | 267 | 280 | 267 | 279 | 990,000 | 2,790 |
| 2015-11-06 | 260 | 268 | 255 | 266 | 976,000 | 2,660 |
| 2015-11-05 | 272 | 272 | 267 | 269 | 606,000 | 2,690 |
| 2015-11-04 | 278 | 279 | 271 | 274 | 508,000 | 2,740 |
| 2015-11-02 | 278 | 281 | 276 | 280 | 339,000 | 2,800 |
| 2015-10-30 | 279 | 282 | 276 | 278 | 656,000 | 2,780 |
| 2015-10-29 | 270 | 283 | 269 | 282 | 867,000 | 2,820 |
| 2015-10-28 | 267 | 270 | 264 | 270 | 283,000 | 2,700 |
| 2015-10-27 | 266 | 270 | 266 | 266 | 260,000 | 2,660 |
| 2015-10-26 | 266 | 266 | 264 | 266 | 238,000 | 2,660 |
| 2015-10-23 | 266 | 266 | 261 | 262 | 299,000 | 2,620 |
| 2015-10-22 | 261 | 263 | 260 | 261 | 172,000 | 2,610 |
| 2015-10-21 | 258 | 264 | 257 | 263 | 326,000 | 2,630 |
| 2015-10-20 | 272 | 272 | 254 | 258 | 980,000 | 2,580 |
| 2015-10-19 | 264 | 271 | 263 | 269 | 342,000 | 2,690 |
| 2015-10-16 | 269 | 270 | 263 | 264 | 388,000 | 2,640 |
| 2015-10-15 | 264 | 269 | 264 | 267 | 204,000 | 2,670 |
| 2015-10-14 | 272 | 272 | 265 | 265 | 276,000 | 2,650 |
| 2015-10-13 | 271 | 274 | 271 | 273 | 276,000 | 2,730 |
| 2015-10-09 | 264 | 272 | 264 | 271 | 351,000 | 2,710 |
| 2015-10-08 | 271 | 272 | 263 | 265 | 345,000 | 2,650 |
| 2015-10-07 | 268 | 273 | 266 | 270 | 273,000 | 2,700 |
| 2015-10-06 | 275 | 278 | 267 | 268 | 571,000 | 2,680 |
| 2015-10-05 | 265 | 275 | 264 | 274 | 562,000 | 2,740 |
| 2015-10-02 | 254 | 262 | 254 | 262 | 331,000 | 2,620 |
| 2015-10-01 | 254 | 259 | 251 | 257 | 490,000 | 2,570 |
| 2015-09-30 | 251 | 256 | 250 | 253 | 464,000 | 2,530 |
| 2015-09-29 | 265 | 265 | 246 | 249 | 1,059,000 | 2,490 |
| 2015-09-28 | 264 | 276 | 262 | 272 | 616,000 | 2,720 |
| 2015-09-25 | 266 | 268 | 258 | 265 | 673,000 | 2,650 |
| 2015-09-24 | 271 | 271 | 264 | 264 | 628,000 | 2,640 |
| 2015-09-18 | 276 | 276 | 270 | 271 | 414,000 | 2,710 |
| 2015-09-17 | 272 | 278 | 270 | 277 | 378,000 | 2,770 |
| 2015-09-16 | 278 | 278 | 269 | 270 | 440,000 | 2,700 |
| 2015-09-15 | 275 | 279 | 272 | 273 | 609,000 | 2,730 |
| 2015-09-14 | 287 | 288 | 273 | 273 | 694,000 | 2,730 |
| 2015-09-11 | 280 | 287 | 277 | 285 | 636,000 | 2,850 |
| 2015-09-10 | 276 | 282 | 269 | 281 | 790,000 | 2,810 |
| 2015-09-09 | 278 | 282 | 273 | 282 | 1,102,000 | 2,820 |
| 2015-09-08 | 274 | 277 | 269 | 269 | 945,000 | 2,690 |
| 2015-09-07 | 277 | 284 | 269 | 274 | 1,221,000 | 2,740 |
| 2015-09-04 | 292 | 295 | 269 | 276 | 2,103,000 | 2,760 |
| 2015-09-03 | 303 | 306 | 293 | 294 | 1,042,000 | 2,940 |
| 2015-09-02 | 293 | 305 | 288 | 297 | 1,870,000 | 2,970 |
| 2015-09-01 | 314 | 325 | 299 | 301 | 4,128,000 | 3,010 |
| 2015-08-31 | 305 | 317 | 300 | 317 | 2,729,000 | 3,170 |
| 2015-08-28 | 296 | 309 | 295 | 301 | 1,921,000 | 3,010 |
| 2015-08-27 | 286 | 291 | 282 | 289 | 1,555,000 | 2,890 |
| 2015-08-26 | 285 | 285 | 275 | 283 | 1,728,000 | 2,830 |
| 2015-08-25 | 268 | 292 | 261 | 266 | 3,237,000 | 2,660 |
| 2015-08-24 | 294 | 301 | 275 | 276 | 3,370,000 | 2,760 |
| 2015-08-21 | 289 | 307 | 286 | 302 | 2,990,000 | 3,020 |
| 2015-08-20 | 302 | 308 | 295 | 297 | 1,530,000 | 2,970 |
| 2015-08-19 | 308 | 313 | 303 | 305 | 1,656,000 | 3,050 |
| 2015-08-18 | 316 | 319 | 310 | 312 | 2,801,000 | 3,120 |
| 2015-08-17 | 301 | 314 | 298 | 313 | 2,330,000 | 3,130 |
| 2015-08-14 | 306 | 312 | 300 | 303 | 4,706,000 | 3,030 |
| 2015-08-13 | 289 | 301 | 289 | 299 | 1,891,000 | 2,990 |
| 2015-08-12 | 303 | 303 | 289 | 292 | 2,540,000 | 2,920 |
| 2015-08-11 | 299 | 302 | 290 | 300 | 4,046,000 | 3,000 |
| 2015-08-10 | 293 | 303 | 289 | 302 | 7,742,000 | 3,020 |
| 2015-08-07 | 282 | 296 | 280 | 289 | 9,094,000 | 2,890 |
| 2015-08-06 | 280 | 289 | 268 | 282 | 12,935,000 | 2,820 |
| 2015-08-05 | 280 | 293 | 262 | 282 | 32,279,000 | 2,820 |
| 2015-08-04 | 216 | 216 | 211 | 216 | 272,000 | 2,160 |
| 2015-08-03 | 217 | 217 | 212 | 216 | 453,000 | 2,160 |
| 2015-07-31 | 216 | 217 | 215 | 216 | 301,000 | 2,160 |
| 2015-07-30 | 217 | 221 | 217 | 219 | 293,000 | 2,190 |
| 2015-07-29 | 220 | 220 | 215 | 217 | 319,000 | 2,170 |
| 2015-07-28 | 218 | 222 | 216 | 220 | 411,000 | 2,200 |
| 2015-07-27 | 226 | 228 | 223 | 223 | 319,000 | 2,230 |
| 2015-07-24 | 227 | 231 | 226 | 230 | 736,000 | 2,300 |
| 2015-07-23 | 239 | 240 | 233 | 235 | 380,000 | 2,350 |
| 2015-07-22 | 240 | 241 | 237 | 239 | 442,000 | 2,390 |
| 2015-07-21 | 229 | 243 | 225 | 242 | 1,250,000 | 2,420 |
| 2015-07-17 | 222 | 226 | 220 | 226 | 404,000 | 2,260 |
| 2015-07-16 | 218 | 226 | 217 | 225 | 598,000 | 2,250 |
| 2015-07-15 | 222 | 222 | 219 | 220 | 289,000 | 2,200 |
| 2015-07-14 | 221 | 224 | 219 | 222 | 365,000 | 2,220 |
| 2015-07-13 | 213 | 221 | 213 | 218 | 308,000 | 2,180 |
| 2015-07-10 | 212 | 215 | 210 | 213 | 373,000 | 2,130 |
| 2015-07-09 | 207 | 215 | 202 | 212 | 983,000 | 2,120 |
| 2015-07-08 | 229 | 230 | 218 | 218 | 818,000 | 2,180 |
| 2015-07-07 | 229 | 231 | 229 | 231 | 506,000 | 2,310 |
| 2015-07-06 | 230 | 233 | 228 | 229 | 580,000 | 2,290 |
| 2015-07-03 | 235 | 236 | 233 | 234 | 388,000 | 2,340 |
| 2015-07-02 | 239 | 241 | 236 | 237 | 397,000 | 2,370 |
| 2015-07-01 | 234 | 236 | 233 | 235 | 371,000 | 2,350 |
| 2015-06-30 | 234 | 235 | 233 | 235 | 318,000 | 2,350 |
| 2015-06-29 | 237 | 240 | 232 | 236 | 681,000 | 2,360 |
| 2015-06-26 | 255 | 255 | 248 | 248 | 357,000 | 2,480 |
| 2015-06-25 | 250 | 256 | 248 | 254 | 684,000 | 2,540 |
| 2015-06-24 | 248 | 249 | 245 | 248 | 524,000 | 2,480 |
| 2015-06-23 | 246 | 248 | 245 | 248 | 424,000 | 2,480 |
| 2015-06-22 | 248 | 248 | 245 | 246 | 239,000 | 2,460 |
| 2015-06-19 | 247 | 248 | 245 | 247 | 348,000 | 2,470 |
| 2015-06-18 | 253 | 253 | 246 | 246 | 434,000 | 2,460 |
| 2015-06-17 | 253 | 254 | 251 | 254 | 310,000 | 2,540 |
| 2015-06-16 | 255 | 256 | 252 | 253 | 366,000 | 2,530 |
| 2015-06-15 | 256 | 258 | 252 | 258 | 465,000 | 2,580 |
| 2015-06-12 | 258 | 259 | 255 | 256 | 427,000 | 2,560 |
| 2015-06-11 | 258 | 258 | 256 | 258 | 288,000 | 2,580 |
| 2015-06-10 | 257 | 258 | 254 | 255 | 659,000 | 2,550 |
| 2015-06-09 | 260 | 262 | 256 | 256 | 567,000 | 2,560 |
| 2015-06-08 | 263 | 264 | 260 | 260 | 390,000 | 2,600 |
| 2015-06-05 | 264 | 265 | 262 | 263 | 355,000 | 2,630 |
| 2015-06-04 | 266 | 268 | 263 | 264 | 343,000 | 2,640 |
| 2015-06-03 | 261 | 267 | 261 | 264 | 381,000 | 2,640 |
| 2015-06-02 | 266 | 267 | 262 | 262 | 575,000 | 2,620 |
| 2015-06-01 | 260 | 268 | 260 | 266 | 535,000 | 2,660 |
| 2015-05-29 | 260 | 263 | 258 | 261 | 487,000 | 2,610 |
| 2015-05-28 | 264 | 264 | 260 | 261 | 371,000 | 2,610 |
| 2015-05-27 | 265 | 268 | 263 | 264 | 532,000 | 2,640 |
| 2015-05-26 | 260 | 267 | 258 | 266 | 880,000 | 2,660 |
| 2015-05-25 | 258 | 260 | 257 | 260 | 306,000 | 2,600 |
| 2015-05-22 | 260 | 260 | 255 | 257 | 636,000 | 2,570 |
| 2015-05-21 | 258 | 262 | 258 | 260 | 471,000 | 2,600 |
| 2015-05-20 | 261 | 263 | 257 | 258 | 515,000 | 2,580 |
| 2015-05-19 | 260 | 262 | 259 | 262 | 400,000 | 2,620 |
| 2015-05-18 | 259 | 260 | 257 | 259 | 640,000 | 2,590 |
| 2015-05-15 | 264 | 266 | 259 | 261 | 466,000 | 2,610 |
| 2015-05-14 | 264 | 266 | 257 | 264 | 604,000 | 2,640 |
| 2015-05-13 | 271 | 273 | 265 | 266 | 628,000 | 2,660 |
| 2015-05-12 | 273 | 276 | 270 | 272 | 421,000 | 2,720 |
| 2015-05-11 | 273 | 275 | 269 | 272 | 587,000 | 2,720 |
| 2015-05-08 | 263 | 273 | 261 | 272 | 757,000 | 2,720 |
| 2015-05-07 | 264 | 267 | 261 | 262 | 531,000 | 2,620 |
| 2015-05-01 | 266 | 268 | 262 | 264 | 590,000 | 2,640 |
| 2015-04-30 | 277 | 277 | 265 | 266 | 1,080,000 | 2,660 |
| 2015-04-28 | 285 | 285 | 275 | 278 | 662,000 | 2,780 |
| 2015-04-27 | 280 | 285 | 279 | 285 | 538,000 | 2,850 |
| 2015-04-24 | 282 | 283 | 276 | 280 | 670,000 | 2,800 |
| 2015-04-23 | 276 | 284 | 274 | 283 | 1,292,000 | 2,830 |
| 2015-04-22 | 275 | 275 | 272 | 272 | 264,000 | 2,720 |
| 2015-04-21 | 273 | 276 | 272 | 274 | 386,000 | 2,740 |
| 2015-04-20 | 275 | 282 | 272 | 273 | 1,590,000 | 2,730 |
| 2015-04-17 | 262 | 276 | 261 | 275 | 1,252,000 | 2,750 |
| 2015-04-16 | 263 | 264 | 260 | 263 | 479,000 | 2,630 |
| 2015-04-15 | 267 | 267 | 263 | 264 | 369,000 | 2,640 |
| 2015-04-14 | 264 | 267 | 263 | 266 | 293,000 | 2,660 |
| 2015-04-13 | 267 | 267 | 264 | 266 | 300,000 | 2,660 |
| 2015-04-10 | 269 | 272 | 265 | 266 | 543,000 | 2,660 |
| 2015-04-09 | 272 | 273 | 270 | 272 | 280,000 | 2,720 |
| 2015-04-08 | 272 | 272 | 269 | 272 | 354,000 | 2,720 |
| 2015-04-07 | 271 | 272 | 267 | 269 | 489,000 | 2,690 |
| 2015-04-06 | 268 | 274 | 268 | 270 | 386,000 | 2,700 |
| 2015-04-03 | 264 | 270 | 262 | 270 | 425,000 | 2,700 |
| 2015-04-02 | 270 | 273 | 265 | 266 | 525,000 | 2,660 |
| 2015-04-01 | 274 | 275 | 267 | 269 | 728,000 | 2,690 |
| 2015-03-31 | 264 | 279 | 264 | 276 | 1,264,000 | 2,760 |
| 2015-03-30 | 257 | 268 | 251 | 265 | 1,089,000 | 2,650 |
| 2015-03-27 | 264 | 269 | 260 | 260 | 1,063,000 | 2,600 |
| 2015-03-26 | 272 | 273 | 269 | 270 | 694,000 | 2,700 |
| 2015-03-25 | 276 | 278 | 272 | 274 | 696,000 | 2,740 |
| 2015-03-24 | 272 | 279 | 272 | 277 | 1,082,000 | 2,770 |
| 2015-03-23 | 274 | 276 | 271 | 272 | 782,000 | 2,720 |
| 2015-03-20 | 273 | 276 | 271 | 275 | 558,000 | 2,750 |
| 2015-03-19 | 280 | 281 | 270 | 272 | 1,241,000 | 2,720 |
| 2015-03-18 | 283 | 283 | 278 | 280 | 695,000 | 2,800 |
| 2015-03-17 | 282 | 283 | 279 | 281 | 647,000 | 2,810 |
| 2015-03-16 | 288 | 288 | 281 | 282 | 750,000 | 2,820 |
| 2015-03-13 | 290 | 292 | 287 | 288 | 695,000 | 2,880 |
| 2015-03-12 | 286 | 289 | 285 | 287 | 546,000 | 2,870 |
| 2015-03-11 | 281 | 288 | 281 | 284 | 622,000 | 2,840 |
| 2015-03-10 | 290 | 291 | 281 | 285 | 1,264,000 | 2,850 |
| 2015-03-09 | 289 | 293 | 286 | 288 | 601,000 | 2,880 |
| 2015-03-06 | 293 | 296 | 288 | 290 | 679,000 | 2,900 |
| 2015-03-05 | 289 | 295 | 288 | 289 | 661,000 | 2,890 |
| 2015-03-04 | 291 | 295 | 286 | 291 | 1,055,000 | 2,910 |
| 2015-03-03 | 298 | 300 | 289 | 294 | 1,293,000 | 2,940 |
| 2015-03-02 | 301 | 301 | 297 | 298 | 710,000 | 2,980 |
| 2015-02-27 | 306 | 308 | 300 | 302 | 974,000 | 3,020 |
| 2015-02-26 | 298 | 305 | 297 | 305 | 1,070,000 | 3,050 |
| 2015-02-25 | 302 | 303 | 295 | 298 | 1,037,000 | 2,980 |
| 2015-02-24 | 306 | 310 | 302 | 304 | 1,803,000 | 3,040 |
| 2015-02-23 | 296 | 303 | 293 | 303 | 2,106,000 | 3,030 |
| 2015-02-20 | 283 | 295 | 283 | 290 | 1,014,000 | 2,900 |
| 2015-02-19 | 286 | 287 | 282 | 285 | 653,000 | 2,850 |
| 2015-02-18 | 286 | 289 | 284 | 286 | 895,000 | 2,860 |
| 2015-02-17 | 280 | 287 | 276 | 285 | 1,428,000 | 2,850 |
| 2015-02-16 | 287 | 288 | 279 | 281 | 1,875,000 | 2,810 |
| 2015-02-13 | 298 | 302 | 284 | 288 | 2,313,000 | 2,880 |
| 2015-02-12 | 320 | 322 | 295 | 298 | 4,022,000 | 2,980 |
| 2015-02-10 | 298 | 305 | 298 | 304 | 947,000 | 3,040 |
| 2015-02-09 | 301 | 303 | 298 | 298 | 1,185,000 | 2,980 |
| 2015-02-06 | 304 | 306 | 298 | 303 | 765,000 | 3,030 |
| 2015-02-05 | 300 | 314 | 300 | 302 | 1,512,000 | 3,020 |
| 2015-02-04 | 303 | 304 | 292 | 304 | 1,492,000 | 3,040 |
| 2015-02-03 | 309 | 311 | 295 | 299 | 2,127,000 | 2,990 |
| 2015-02-02 | 305 | 311 | 302 | 308 | 1,063,000 | 3,080 |
| 2015-01-30 | 323 | 326 | 310 | 313 | 1,287,000 | 3,130 |
| 2015-01-29 | 328 | 334 | 317 | 319 | 2,365,000 | 3,190 |
| 2015-01-28 | 315 | 329 | 313 | 328 | 2,185,000 | 3,280 |
| 2015-01-27 | 315 | 318 | 308 | 316 | 1,838,000 | 3,160 |
| 2015-01-26 | 299 | 322 | 299 | 316 | 2,771,000 | 3,160 |
| 2015-01-23 | 303 | 306 | 300 | 304 | 1,569,000 | 3,040 |
| 2015-01-22 | 301 | 306 | 289 | 300 | 3,697,000 | 3,000 |
| 2015-01-21 | 313 | 313 | 303 | 304 | 2,615,000 | 3,040 |
| 2015-01-20 | 318 | 320 | 304 | 313 | 3,155,000 | 3,130 |
| 2015-01-19 | 328 | 328 | 315 | 319 | 2,171,000 | 3,190 |
| 2015-01-16 | 329 | 331 | 315 | 325 | 3,326,000 | 3,250 |
| 2015-01-15 | 321 | 338 | 321 | 336 | 3,034,000 | 3,360 |
| 2015-01-14 | 330 | 332 | 319 | 322 | 2,527,000 | 3,220 |
| 2015-01-13 | 318 | 335 | 315 | 332 | 5,082,000 | 3,320 |
| 2015-01-09 | 351 | 351 | 320 | 326 | 8,076,000 | 3,260 |
| 2015-01-08 | 364 | 365 | 338 | 346 | 7,945,000 | 3,460 |
| 2015-01-07 | 355 | 362 | 347 | 361 | 8,777,000 | 3,610 |
| 2015-01-06 | 334 | 355 | 333 | 352 | 11,673,000 | 3,520 |
| 2015-01-05 | 323 | 344 | 322 | 342 | 10,314,000 | 3,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
