1. HOME >
  2. 株価時系列 >
  3. 4092 >
  4. 2016年

4092 日本化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30238240237239280,0002,390
2016-12-29243243238240467,0002,400
2016-12-28242244242244112,0002,440
2016-12-27240246240243383,0002,430
2016-12-26242243240241417,0002,410
2016-12-22241244241244340,0002,440
2016-12-21246249241241518,0002,410
2016-12-20244247242247576,0002,470
2016-12-19247247238244561,0002,440
2016-12-16249250247247326,0002,470
2016-12-15246249246248321,0002,480
2016-12-14249250247247287,0002,470
2016-12-13249250248249404,0002,490
2016-12-12255257248252807,0002,520
2016-12-09253257252255690,0002,550
2016-12-08249254249253879,0002,530
2016-12-072432492422471,004,0002,470
2016-12-06240243238242481,0002,420
2016-12-05237239236238251,0002,380
2016-12-02241241236237509,0002,370
2016-12-01240242239240603,0002,400
2016-11-30240240237237389,0002,370
2016-11-29238241237238487,0002,380
2016-11-28241241237240434,0002,400
2016-11-25247247239241669,0002,410
2016-11-24248248245246422,0002,460
2016-11-22242246242244496,0002,440
2016-11-21240243240242462,0002,420
2016-11-18238239236239698,0002,390
2016-11-17236238235237345,0002,370
2016-11-16236238235237733,0002,370
2016-11-15239239234236422,0002,360
2016-11-14237240232237824,0002,370
2016-11-11238239230233894,0002,330
2016-11-102402422332351,360,0002,350
2016-11-092382432172272,562,0002,270
2016-11-08269269262262413,0002,620
2016-11-07268270264269425,0002,690
2016-11-04258266257266518,0002,660
2016-11-02261267260261709,0002,610
2016-11-01269271266269477,0002,690
2016-10-31271274267269505,0002,690
2016-10-28271273269272669,0002,720
2016-10-27272274268270678,0002,700
2016-10-26263272261271721,0002,710
2016-10-25266267261263417,0002,630
2016-10-24260265259264340,0002,640
2016-10-21257261256259660,0002,590
2016-10-20255258255257331,0002,570
2016-10-19256256254255188,0002,550
2016-10-18249256249256340,0002,560
2016-10-17251252248249301,0002,490
2016-10-14249252249251228,0002,510
2016-10-13251252247249223,0002,490
2016-10-12243253243251507,0002,510
2016-10-11251259247248613,0002,480
2016-10-07250251248250395,0002,500
2016-10-06246249245248398,0002,480
2016-10-05246246244244498,0002,440
2016-10-04240246240243702,0002,430
2016-10-03238241237239341,0002,390
2016-09-30236241235237602,0002,370
2016-09-29236240235238549,0002,380
2016-09-28232236231234325,0002,340
2016-09-27230235230234267,0002,340
2016-09-26234234230231196,0002,310
2016-09-23234235232233262,0002,330
2016-09-21229235226235288,0002,350
2016-09-20231233229229242,0002,290
2016-09-16231232229230335,0002,300
2016-09-15228229226227265,0002,270
2016-09-14232233230231275,0002,310
2016-09-13236237232234514,0002,340
2016-09-12234235232235499,0002,350
2016-09-092302372302371,001,0002,370
2016-09-08228229228228202,0002,280
2016-09-07226229226229306,0002,290
2016-09-06227229226228309,0002,280
2016-09-05227229226227448,0002,270
2016-09-02220225218225537,0002,250
2016-09-01220220218219180,0002,190
2016-08-31218221217221351,0002,210
2016-08-30220220217218176,0002,180
2016-08-29221221219220199,0002,200
2016-08-26220220218218158,0002,180
2016-08-25220222219220257,0002,200
2016-08-24221221218221249,0002,210
2016-08-23220221217221303,0002,210
2016-08-22220221216221299,0002,210
2016-08-19215220215218421,0002,180
2016-08-18215218213214172,0002,140
2016-08-17215218214218173,0002,180
2016-08-16218218215215148,0002,150
2016-08-15218218215217106,0002,170
2016-08-12217218216218128,0002,180
2016-08-10217218214216157,0002,160
2016-08-09223223214217500,0002,170
2016-08-08223224221223409,0002,230
2016-08-05223223219221247,0002,210
2016-08-04216223213223469,0002,230
2016-08-03214216212214249,0002,140
2016-08-02212216212215142,0002,150
2016-08-01214214211214163,0002,140
2016-07-29216216209216160,0002,160
2016-07-28216216213215130,0002,150
2016-07-27215218214217381,0002,170
2016-07-26215215207212485,0002,120
2016-07-25218220215218252,0002,180
2016-07-22216216214216193,0002,160
2016-07-21218219214216290,0002,160
2016-07-20219219215217239,0002,170
2016-07-19217218213218406,0002,180
2016-07-15210218210216980,0002,160
2016-07-14206208205207224,0002,070
2016-07-13205210205207576,0002,070
2016-07-12204205202203319,0002,030
2016-07-11197202194200313,0002,000
2016-07-08197198192193292,0001,930
2016-07-07195200195198314,0001,980
2016-07-06195198194197379,0001,970
2016-07-05200200197198179,0001,980
2016-07-04201201198199246,0001,990
2016-07-01199199197199199,0001,990
2016-06-30200200196196317,0001,960
2016-06-29199200196197258,0001,970
2016-06-28192198188197398,0001,970
2016-06-27197197192194330,0001,940
2016-06-24208208189192732,0001,920
2016-06-23204208203207220,0002,070
2016-06-22208211199205917,0002,050
2016-06-21207211204211328,0002,110
2016-06-20206208202206321,0002,060
2016-06-17198202198200349,0002,000
2016-06-16203203196197509,0001,970
2016-06-15201205201203402,0002,030
2016-06-14210210200203632,0002,030
2016-06-13215215211212323,0002,120
2016-06-10220220218219230,0002,190
2016-06-09220222219220188,0002,200
2016-06-08219222218220331,0002,200
2016-06-07218221217219369,0002,190
2016-06-06216220215218453,0002,180
2016-06-03223224221223435,0002,230
2016-06-022302312152201,530,0002,200
2016-06-01227232227230611,0002,300
2016-05-31232234230232725,0002,320
2016-05-302322332242312,069,0002,310
2016-05-272042162042161,064,0002,160
2016-05-26204207202203351,0002,030
2016-05-25203204201203149,0002,030
2016-05-24203203201201106,0002,010
2016-05-23203203201203131,0002,030
2016-05-20202204201203141,0002,030
2016-05-19202203201202145,0002,020
2016-05-18203203200201192,0002,010
2016-05-17202203201203106,0002,030
2016-05-16202203198201401,0002,010
2016-05-13205205202203204,0002,030
2016-05-12202205201205326,0002,050
2016-05-112152162022021,599,0002,020
2016-05-10205222205218988,0002,180
2016-05-09203206201203406,0002,030
2016-05-06200202197200272,0002,000
2016-05-02197201197200237,0002,000
2016-04-28211213204205282,0002,050
2016-04-27209211207210225,0002,100
2016-04-26212212206209282,0002,090
2016-04-25217217213215190,0002,150
2016-04-22214215210215256,0002,150
2016-04-21215215212214277,0002,140
2016-04-20213214210212307,0002,120
2016-04-19206212205210464,0002,100
2016-04-18203204200202291,0002,020
2016-04-15205207205207135,0002,070
2016-04-14204208203208365,0002,080
2016-04-13199203198202293,0002,020
2016-04-12192198192196192,0001,960
2016-04-11196196190193173,0001,930
2016-04-08188197185196277,0001,960
2016-04-07190196189190279,0001,900
2016-04-06192194187191276,0001,910
2016-04-05198199192193448,0001,930
2016-04-04198201195200384,0002,000
2016-04-01208208198199726,0001,990
2016-03-31213213208208382,0002,080
2016-03-30216216212212256,0002,120
2016-03-29214217214216176,0002,160
2016-03-28217218214217262,0002,170
2016-03-25216216212215332,0002,150
2016-03-24221221217217274,0002,170
2016-03-23222223220222158,0002,220
2016-03-22220224220222342,0002,220
2016-03-18216220216219257,0002,190
2016-03-17222224216218281,0002,180
2016-03-16221224219220401,0002,200
2016-03-15223224221223273,0002,230
2016-03-14220223220222383,0002,220
2016-03-11211218211218346,0002,180
2016-03-10212215212214302,0002,140
2016-03-09212213208212375,0002,120
2016-03-08217218211216576,0002,160
2016-03-07220223215218694,0002,180
2016-03-04204215202214728,0002,140
2016-03-03204207202203396,0002,030
2016-03-02200205200204886,0002,040
2016-03-01190194188193475,0001,930
2016-02-29197198192192330,0001,920
2016-02-26195197193195730,0001,950
2016-02-25189191186190438,0001,900
2016-02-24188190185187476,0001,870
2016-02-23195195187187487,0001,870
2016-02-22194196192193516,0001,930
2016-02-19195196191196370,0001,960
2016-02-18197200196196376,0001,960
2016-02-17190197189193573,0001,930
2016-02-16187196187191867,0001,910
2016-02-15190191183191783,0001,910
2016-02-121751841731751,060,0001,750
2016-02-102182181901951,461,0001,950
2016-02-09219224211215685,0002,150
2016-02-08216231215230504,0002,300
2016-02-05220222215220473,0002,200
2016-02-04225229223224371,0002,240
2016-02-03226226222224405,0002,240
2016-02-02238240232233431,0002,330
2016-02-01241242238242496,0002,420
2016-01-29229238226237556,0002,370
2016-01-28229233226228294,0002,280
2016-01-27231232228229295,0002,290
2016-01-26227229225225253,0002,250
2016-01-25234238228232518,0002,320
2016-01-22222229217228745,0002,280
2016-01-21219227210211968,0002,110
2016-01-20232232218220761,0002,200
2016-01-19230233228232357,0002,320
2016-01-18226231224229447,0002,290
2016-01-15237240229231489,0002,310
2016-01-14234236227233668,0002,330
2016-01-13234243234241384,0002,410
2016-01-12241242227228744,0002,280
2016-01-08236244226242991,0002,420
2016-01-072492512302361,533,0002,360
2016-01-06261261247250838,0002,500
2016-01-05260263257260275,0002,600
2016-01-04264268261263346,0002,630

分割・併合履歴 ： [2017-09-27]1株→0.1株