4092 日本化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,500	2,546	2,495	2,536	42,400	2,536
2017-12-28	2,537	2,551	2,508	2,517	23,200	2,517
2017-12-27	2,499	2,540	2,499	2,538	28,700	2,538
2017-12-26	2,520	2,529	2,492	2,494	50,500	2,494
2017-12-25	2,559	2,563	2,523	2,530	46,800	2,530
2017-12-22	2,600	2,600	2,555	2,562	47,100	2,562
2017-12-21	2,540	2,597	2,536	2,590	69,800	2,590
2017-12-20	2,530	2,535	2,511	2,533	42,200	2,533
2017-12-19	2,499	2,533	2,486	2,530	50,900	2,530
2017-12-18	2,476	2,504	2,475	2,494	48,700	2,494
2017-12-15	2,490	2,513	2,472	2,479	57,600	2,479
2017-12-14	2,462	2,471	2,441	2,469	37,600	2,469
2017-12-13	2,489	2,489	2,434	2,461	39,600	2,461
2017-12-12	2,482	2,491	2,467	2,476	27,200	2,476
2017-12-11	2,440	2,483	2,440	2,482	33,500	2,482
2017-12-08	2,440	2,459	2,431	2,449	24,900	2,449
2017-12-07	2,430	2,462	2,427	2,440	23,000	2,440
2017-12-06	2,483	2,497	2,434	2,442	37,200	2,442
2017-12-05	2,461	2,494	2,444	2,491	45,100	2,491
2017-12-04	2,537	2,537	2,471	2,473	34,000	2,473
2017-12-01	2,520	2,537	2,492	2,504	42,300	2,504
2017-11-30	2,475	2,535	2,470	2,534	89,000	2,534
2017-11-29	2,479	2,479	2,440	2,460	29,800	2,460
2017-11-28	2,496	2,503	2,444	2,449	42,300	2,449
2017-11-27	2,480	2,509	2,462	2,502	93,000	2,502
2017-11-24	2,427	2,476	2,411	2,463	58,300	2,463
2017-11-22	2,446	2,446	2,390	2,426	47,600	2,426
2017-11-21	2,384	2,420	2,366	2,402	68,000	2,402
2017-11-20	2,325	2,362	2,315	2,334	76,200	2,334
2017-11-17	2,410	2,410	2,346	2,351	52,400	2,351
2017-11-16	2,333	2,401	2,330	2,398	45,000	2,398
2017-11-15	2,426	2,427	2,356	2,369	71,300	2,369
2017-11-13	2,498	2,498	2,450	2,456	40,900	2,456
2017-11-10	2,463	2,499	2,460	2,478	53,600	2,478
2017-11-09	2,592	2,610	2,491	2,529	98,600	2,529
2017-11-08	2,632	2,632	2,595	2,600	81,700	2,600
2017-11-07	2,591	2,699	2,590	2,659	160,300	2,659
2017-11-06	2,641	2,679	2,606	2,621	68,400	2,621
2017-11-02	2,626	2,649	2,612	2,632	62,100	2,632
2017-11-01	2,607	2,621	2,585	2,617	47,500	2,617
2017-10-31	2,627	2,642	2,593	2,599	46,100	2,599
2017-10-30	2,546	2,670	2,544	2,644	99,100	2,644
2017-10-27	2,571	2,579	2,560	2,567	32,400	2,567
2017-10-26	2,541	2,570	2,533	2,552	26,500	2,552
2017-10-25	2,571	2,590	2,540	2,545	39,100	2,545
2017-10-24	2,578	2,578	2,542	2,572	34,100	2,572
2017-10-23	2,566	2,599	2,560	2,577	28,300	2,577
2017-10-20	2,563	2,566	2,532	2,533	48,800	2,533
2017-10-19	2,565	2,572	2,543	2,556	29,300	2,556
2017-10-18	2,582	2,585	2,557	2,571	37,200	2,571
2017-10-17	2,574	2,610	2,572	2,598	28,500	2,598
2017-10-16	2,594	2,607	2,565	2,574	38,100	2,574
2017-10-13	2,638	2,640	2,591	2,600	48,100	2,600
2017-10-12	2,676	2,693	2,642	2,642	43,500	2,642
2017-10-11	2,700	2,700	2,656	2,662	57,600	2,662
2017-10-10	2,698	2,709	2,632	2,704	128,900	2,704
2017-10-06	2,561	2,727	2,561	2,685	280,700	2,685
2017-10-05	2,552	2,557	2,507	2,515	48,100	2,515
2017-10-04	2,588	2,610	2,548	2,557	48,800	2,557
2017-10-03	2,658	2,658	2,589	2,596	72,100	2,596
2017-10-02	2,684	2,684	2,631	2,636	54,400	2,636
2017-09-29	2,710	2,711	2,654	2,668	78,800	2,668
2017-09-28	2,642	2,709	2,636	2,709	192,900	2,709
2017-09-27	2,560	2,630	2,500	2,630	90,000	2,630
2017-09-26	255	260	255	258	454,000	2,580
2017-09-25	261	263	256	257	530,000	2,570
2017-09-22	260	262	255	257	682,000	2,570
2017-09-21	267	268	260	261	717,000	2,610
2017-09-20	267	272	263	265	2,030,000	2,650
2017-09-19	260	270	259	268	2,477,000	2,680
2017-09-15	245	258	245	256	1,271,000	2,560
2017-09-14	254	255	245	246	1,000,000	2,460
2017-09-13	256	256	250	251	935,000	2,510
2017-09-12	254	256	250	255	1,511,000	2,550
2017-09-11	246	254	246	249	1,727,000	2,490
2017-09-08	247	251	244	245	747,000	2,450
2017-09-07	244	252	239	249	2,875,000	2,490
2017-09-06	228	245	227	243	2,703,000	2,430
2017-09-05	236	236	228	228	474,000	2,280
2017-09-04	239	239	233	235	393,000	2,350
2017-09-01	238	240	236	239	368,000	2,390
2017-08-31	231	237	231	236	374,000	2,360
2017-08-30	231	231	229	230	216,000	2,300
2017-08-29	227	230	227	229	304,000	2,290
2017-08-28	231	231	228	228	225,000	2,280
2017-08-25	228	231	228	231	167,000	2,310
2017-08-24	226	230	226	228	230,000	2,280
2017-08-23	232	233	229	229	357,000	2,290
2017-08-22	225	232	225	230	498,000	2,300
2017-08-21	225	228	225	225	273,000	2,250
2017-08-18	230	230	227	227	276,000	2,270
2017-08-17	233	233	230	232	243,000	2,320
2017-08-16	231	234	231	233	292,000	2,330
2017-08-15	230	232	228	231	165,000	2,310
2017-08-14	227	229	226	227	312,000	2,270
2017-08-10	236	239	234	235	248,000	2,350
2017-08-09	237	240	235	237	383,000	2,370
2017-08-08	240	240	236	236	280,000	2,360
2017-08-07	238	241	237	240	245,000	2,400
2017-08-04	238	238	236	237	120,000	2,370
2017-08-03	240	240	236	238	138,000	2,380
2017-08-02	237	241	236	240	165,000	2,400
2017-08-01	238	240	235	237	263,000	2,370
2017-07-31	238	240	237	237	337,000	2,370
2017-07-28	245	245	239	240	448,000	2,400
2017-07-27	239	248	239	244	1,489,000	2,440
2017-07-26	239	241	235	236	338,000	2,360
2017-07-25	239	240	238	239	106,000	2,390
2017-07-24	242	242	238	239	289,000	2,390
2017-07-21	244	244	241	242	152,000	2,420
2017-07-20	242	245	241	244	568,000	2,440
2017-07-19	239	241	238	241	205,000	2,410
2017-07-18	240	241	238	240	186,000	2,400
2017-07-14	240	242	238	242	596,000	2,420
2017-07-13	238	240	238	240	369,000	2,400
2017-07-12	238	238	236	236	136,000	2,360
2017-07-11	236	239	234	238	391,000	2,380
2017-07-10	240	240	235	235	289,000	2,350
2017-07-07	236	241	236	239	696,000	2,390
2017-07-06	233	238	229	238	1,089,000	2,380
2017-07-05	222	234	222	233	784,000	2,330
2017-07-04	228	228	223	223	411,000	2,230
2017-07-03	228	228	226	227	160,000	2,270
2017-06-30	225	227	225	227	355,000	2,270
2017-06-29	227	228	226	228	184,000	2,280
2017-06-28	225	227	224	226	285,000	2,260
2017-06-27	221	225	220	223	472,000	2,230
2017-06-26	225	225	221	221	520,000	2,210
2017-06-23	223	226	222	224	866,000	2,240
2017-06-22	218	222	218	221	961,000	2,210
2017-06-21	217	218	215	217	460,000	2,170
2017-06-20	215	217	215	216	275,000	2,160
2017-06-19	215	216	214	214	176,000	2,140
2017-06-16	214	216	214	215	326,000	2,150
2017-06-15	215	216	214	214	205,000	2,140
2017-06-14	216	218	216	216	339,000	2,160
2017-06-13	215	217	214	216	275,000	2,160
2017-06-12	214	217	214	215	121,000	2,150
2017-06-09	213	216	213	214	289,000	2,140
2017-06-08	216	216	213	213	288,000	2,130
2017-06-07	215	216	213	216	269,000	2,160
2017-06-06	214	216	214	214	473,000	2,140
2017-06-05	219	219	216	216	260,000	2,160
2017-06-02	215	219	215	218	516,000	2,180
2017-06-01	214	215	213	215	392,000	2,150
2017-05-31	214	215	212	213	173,000	2,130
2017-05-30	215	216	213	214	273,000	2,140
2017-05-29	215	215	213	215	207,000	2,150
2017-05-26	217	217	214	215	340,000	2,150
2017-05-25	218	218	215	216	435,000	2,160
2017-05-24	219	219	215	217	418,000	2,170
2017-05-23	217	219	216	219	369,000	2,190
2017-05-22	220	220	216	217	383,000	2,170
2017-05-19	216	219	214	219	333,000	2,190
2017-05-18	215	216	214	214	403,000	2,140
2017-05-17	221	221	218	218	389,000	2,180
2017-05-16	220	222	219	221	505,000	2,210
2017-05-15	220	220	218	219	450,000	2,190
2017-05-12	222	225	218	220	2,031,000	2,200
2017-05-11	243	248	235	238	1,216,000	2,380
2017-05-10	235	239	235	239	290,000	2,390
2017-05-09	238	238	235	235	336,000	2,350
2017-05-08	235	238	235	238	415,000	2,380
2017-05-02	231	234	231	233	258,000	2,330
2017-05-01	227	231	227	230	264,000	2,300
2017-04-28	228	229	226	228	362,000	2,280
2017-04-27	226	228	225	228	281,000	2,280
2017-04-26	226	228	224	227	481,000	2,270
2017-04-25	222	224	221	222	277,000	2,220
2017-04-24	221	222	219	221	337,000	2,210
2017-04-21	219	221	218	219	172,000	2,190
2017-04-20	219	221	217	217	227,000	2,170
2017-04-19	216	219	215	219	198,000	2,190
2017-04-18	218	220	216	216	294,000	2,160
2017-04-17	213	214	211	214	218,000	2,140
2017-04-14	216	216	213	214	250,000	2,140
2017-04-13	213	216	213	215	444,000	2,150
2017-04-12	222	222	215	217	526,000	2,170
2017-04-11	226	226	222	224	262,000	2,240
2017-04-10	227	228	224	226	391,000	2,260
2017-04-07	226	228	223	225	528,000	2,250
2017-04-06	232	232	222	225	571,000	2,250
2017-04-05	234	234	230	231	293,000	2,310
2017-04-04	240	240	231	232	374,000	2,320
2017-04-03	239	240	236	238	239,000	2,380
2017-03-31	242	244	237	238	472,000	2,380
2017-03-30	245	246	240	242	356,000	2,420
2017-03-29	247	247	243	243	254,000	2,430
2017-03-28	246	247	243	246	421,000	2,460
2017-03-27	248	249	242	243	392,000	2,430
2017-03-24	247	249	246	248	320,000	2,480
2017-03-23	246	247	245	245	304,000	2,450
2017-03-22	249	250	245	246	576,000	2,460
2017-03-21	248	254	248	253	1,192,000	2,530
2017-03-17	245	248	245	247	309,000	2,470
2017-03-16	245	247	243	245	402,000	2,450
2017-03-15	248	248	244	245	417,000	2,450
2017-03-14	248	249	247	248	355,000	2,480
2017-03-13	247	249	246	249	447,000	2,490
2017-03-10	249	249	246	247	370,000	2,470
2017-03-09	246	248	245	248	422,000	2,480
2017-03-08	243	245	242	245	327,000	2,450
2017-03-07	245	246	243	245	265,000	2,450
2017-03-06	247	247	244	246	295,000	2,460
2017-03-03	249	249	246	246	381,000	2,460
2017-03-02	249	250	245	247	498,000	2,470
2017-03-01	245	247	243	247	374,000	2,470
2017-02-28	245	249	243	243	529,000	2,430
2017-02-27	246	246	242	244	538,000	2,440
2017-02-24	250	250	245	247	630,000	2,470
2017-02-23	255	255	248	251	870,000	2,510
2017-02-22	264	264	253	256	1,945,000	2,560
2017-02-21	242	256	241	256	1,597,000	2,560
2017-02-20	243	243	239	241	374,000	2,410
2017-02-17	239	242	239	241	211,000	2,410
2017-02-16	245	245	239	241	464,000	2,410
2017-02-15	242	244	241	243	317,000	2,430
2017-02-14	242	242	239	240	371,000	2,400
2017-02-13	240	242	240	242	216,000	2,420
2017-02-10	240	241	238	241	425,000	2,410
2017-02-09	237	239	237	238	213,000	2,380
2017-02-08	238	239	235	238	380,000	2,380
2017-02-07	236	239	235	239	296,000	2,390
2017-02-06	239	239	236	236	326,000	2,360
2017-02-03	238	239	235	238	324,000	2,380
2017-02-02	240	242	238	238	410,000	2,380
2017-02-01	238	241	237	239	332,000	2,390
2017-01-31	240	241	239	240	287,000	2,400
2017-01-30	240	243	239	243	227,000	2,430
2017-01-27	241	243	239	241	441,000	2,410
2017-01-26	240	243	239	241	337,000	2,410
2017-01-25	236	240	236	238	305,000	2,380
2017-01-24	234	236	234	235	257,000	2,350
2017-01-23	236	237	234	236	213,000	2,360
2017-01-20	239	239	236	238	409,000	2,380
2017-01-19	239	240	237	239	180,000	2,390
2017-01-18	237	239	234	239	315,000	2,390
2017-01-17	240	240	236	239	457,000	2,390
2017-01-16	241	242	238	241	453,000	2,410
2017-01-13	241	243	241	243	260,000	2,430
2017-01-12	243	244	241	243	466,000	2,430
2017-01-11	242	245	242	244	407,000	2,440
2017-01-10	241	243	240	241	248,000	2,410
2017-01-06	242	244	240	242	368,000	2,420
2017-01-05	245	247	243	244	280,000	2,440
2017-01-04	241	245	241	245	510,000	2,450

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30