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
2017-12-292,5002,5462,4952,53642,4002,536
2017-12-282,5372,5512,5082,51723,2002,517
2017-12-272,4992,5402,4992,53828,7002,538
2017-12-262,5202,5292,4922,49450,5002,494
2017-12-252,5592,5632,5232,53046,8002,530
2017-12-222,6002,6002,5552,56247,1002,562
2017-12-212,5402,5972,5362,59069,8002,590
2017-12-202,5302,5352,5112,53342,2002,533
2017-12-192,4992,5332,4862,53050,9002,530
2017-12-182,4762,5042,4752,49448,7002,494
2017-12-152,4902,5132,4722,47957,6002,479
2017-12-142,4622,4712,4412,46937,6002,469
2017-12-132,4892,4892,4342,46139,6002,461
2017-12-122,4822,4912,4672,47627,2002,476
2017-12-112,4402,4832,4402,48233,5002,482
2017-12-082,4402,4592,4312,44924,9002,449
2017-12-072,4302,4622,4272,44023,0002,440
2017-12-062,4832,4972,4342,44237,2002,442
2017-12-052,4612,4942,4442,49145,1002,491
2017-12-042,5372,5372,4712,47334,0002,473
2017-12-012,5202,5372,4922,50442,3002,504
2017-11-302,4752,5352,4702,53489,0002,534
2017-11-292,4792,4792,4402,46029,8002,460
2017-11-282,4962,5032,4442,44942,3002,449
2017-11-272,4802,5092,4622,50293,0002,502
2017-11-242,4272,4762,4112,46358,3002,463
2017-11-222,4462,4462,3902,42647,6002,426
2017-11-212,3842,4202,3662,40268,0002,402
2017-11-202,3252,3622,3152,33476,2002,334
2017-11-172,4102,4102,3462,35152,4002,351
2017-11-162,3332,4012,3302,39845,0002,398
2017-11-152,4262,4272,3562,36971,3002,369
2017-11-132,4982,4982,4502,45640,9002,456
2017-11-102,4632,4992,4602,47853,6002,478
2017-11-092,5922,6102,4912,52998,6002,529
2017-11-082,6322,6322,5952,60081,7002,600
2017-11-072,5912,6992,5902,659160,3002,659
2017-11-062,6412,6792,6062,62168,4002,621
2017-11-022,6262,6492,6122,63262,1002,632
2017-11-012,6072,6212,5852,61747,5002,617
2017-10-312,6272,6422,5932,59946,1002,599
2017-10-302,5462,6702,5442,64499,1002,644
2017-10-272,5712,5792,5602,56732,4002,567
2017-10-262,5412,5702,5332,55226,5002,552
2017-10-252,5712,5902,5402,54539,1002,545
2017-10-242,5782,5782,5422,57234,1002,572
2017-10-232,5662,5992,5602,57728,3002,577
2017-10-202,5632,5662,5322,53348,8002,533
2017-10-192,5652,5722,5432,55629,3002,556
2017-10-182,5822,5852,5572,57137,2002,571
2017-10-172,5742,6102,5722,59828,5002,598
2017-10-162,5942,6072,5652,57438,1002,574
2017-10-132,6382,6402,5912,60048,1002,600
2017-10-122,6762,6932,6422,64243,5002,642
2017-10-112,7002,7002,6562,66257,6002,662
2017-10-102,6982,7092,6322,704128,9002,704
2017-10-062,5612,7272,5612,685280,7002,685
2017-10-052,5522,5572,5072,51548,1002,515
2017-10-042,5882,6102,5482,55748,8002,557
2017-10-032,6582,6582,5892,59672,1002,596
2017-10-022,6842,6842,6312,63654,4002,636
2017-09-292,7102,7112,6542,66878,8002,668
2017-09-282,6422,7092,6362,709192,9002,709
2017-09-272,5602,6302,5002,63090,0002,630
2017-09-26255260255258454,0002,580
2017-09-25261263256257530,0002,570
2017-09-22260262255257682,0002,570
2017-09-21267268260261717,0002,610
2017-09-202672722632652,030,0002,650
2017-09-192602702592682,477,0002,680
2017-09-152452582452561,271,0002,560
2017-09-142542552452461,000,0002,460
2017-09-13256256250251935,0002,510
2017-09-122542562502551,511,0002,550
2017-09-112462542462491,727,0002,490
2017-09-08247251244245747,0002,450
2017-09-072442522392492,875,0002,490
2017-09-062282452272432,703,0002,430
2017-09-05236236228228474,0002,280
2017-09-04239239233235393,0002,350
2017-09-01238240236239368,0002,390
2017-08-31231237231236374,0002,360
2017-08-30231231229230216,0002,300
2017-08-29227230227229304,0002,290
2017-08-28231231228228225,0002,280
2017-08-25228231228231167,0002,310
2017-08-24226230226228230,0002,280
2017-08-23232233229229357,0002,290
2017-08-22225232225230498,0002,300
2017-08-21225228225225273,0002,250
2017-08-18230230227227276,0002,270
2017-08-17233233230232243,0002,320
2017-08-16231234231233292,0002,330
2017-08-15230232228231165,0002,310
2017-08-14227229226227312,0002,270
2017-08-10236239234235248,0002,350
2017-08-09237240235237383,0002,370
2017-08-08240240236236280,0002,360
2017-08-07238241237240245,0002,400
2017-08-04238238236237120,0002,370
2017-08-03240240236238138,0002,380
2017-08-02237241236240165,0002,400
2017-08-01238240235237263,0002,370
2017-07-31238240237237337,0002,370
2017-07-28245245239240448,0002,400
2017-07-272392482392441,489,0002,440
2017-07-26239241235236338,0002,360
2017-07-25239240238239106,0002,390
2017-07-24242242238239289,0002,390
2017-07-21244244241242152,0002,420
2017-07-20242245241244568,0002,440
2017-07-19239241238241205,0002,410
2017-07-18240241238240186,0002,400
2017-07-14240242238242596,0002,420
2017-07-13238240238240369,0002,400
2017-07-12238238236236136,0002,360
2017-07-11236239234238391,0002,380
2017-07-10240240235235289,0002,350
2017-07-07236241236239696,0002,390
2017-07-062332382292381,089,0002,380
2017-07-05222234222233784,0002,330
2017-07-04228228223223411,0002,230
2017-07-03228228226227160,0002,270
2017-06-30225227225227355,0002,270
2017-06-29227228226228184,0002,280
2017-06-28225227224226285,0002,260
2017-06-27221225220223472,0002,230
2017-06-26225225221221520,0002,210
2017-06-23223226222224866,0002,240
2017-06-22218222218221961,0002,210
2017-06-21217218215217460,0002,170
2017-06-20215217215216275,0002,160
2017-06-19215216214214176,0002,140
2017-06-16214216214215326,0002,150
2017-06-15215216214214205,0002,140
2017-06-14216218216216339,0002,160
2017-06-13215217214216275,0002,160
2017-06-12214217214215121,0002,150
2017-06-09213216213214289,0002,140
2017-06-08216216213213288,0002,130
2017-06-07215216213216269,0002,160
2017-06-06214216214214473,0002,140
2017-06-05219219216216260,0002,160
2017-06-02215219215218516,0002,180
2017-06-01214215213215392,0002,150
2017-05-31214215212213173,0002,130
2017-05-30215216213214273,0002,140
2017-05-29215215213215207,0002,150
2017-05-26217217214215340,0002,150
2017-05-25218218215216435,0002,160
2017-05-24219219215217418,0002,170
2017-05-23217219216219369,0002,190
2017-05-22220220216217383,0002,170
2017-05-19216219214219333,0002,190
2017-05-18215216214214403,0002,140
2017-05-17221221218218389,0002,180
2017-05-16220222219221505,0002,210
2017-05-15220220218219450,0002,190
2017-05-122222252182202,031,0002,200
2017-05-112432482352381,216,0002,380
2017-05-10235239235239290,0002,390
2017-05-09238238235235336,0002,350
2017-05-08235238235238415,0002,380
2017-05-02231234231233258,0002,330
2017-05-01227231227230264,0002,300
2017-04-28228229226228362,0002,280
2017-04-27226228225228281,0002,280
2017-04-26226228224227481,0002,270
2017-04-25222224221222277,0002,220
2017-04-24221222219221337,0002,210
2017-04-21219221218219172,0002,190
2017-04-20219221217217227,0002,170
2017-04-19216219215219198,0002,190
2017-04-18218220216216294,0002,160
2017-04-17213214211214218,0002,140
2017-04-14216216213214250,0002,140
2017-04-13213216213215444,0002,150
2017-04-12222222215217526,0002,170
2017-04-11226226222224262,0002,240
2017-04-10227228224226391,0002,260
2017-04-07226228223225528,0002,250
2017-04-06232232222225571,0002,250
2017-04-05234234230231293,0002,310
2017-04-04240240231232374,0002,320
2017-04-03239240236238239,0002,380
2017-03-31242244237238472,0002,380
2017-03-30245246240242356,0002,420
2017-03-29247247243243254,0002,430
2017-03-28246247243246421,0002,460
2017-03-27248249242243392,0002,430
2017-03-24247249246248320,0002,480
2017-03-23246247245245304,0002,450
2017-03-22249250245246576,0002,460
2017-03-212482542482531,192,0002,530
2017-03-17245248245247309,0002,470
2017-03-16245247243245402,0002,450
2017-03-15248248244245417,0002,450
2017-03-14248249247248355,0002,480
2017-03-13247249246249447,0002,490
2017-03-10249249246247370,0002,470
2017-03-09246248245248422,0002,480
2017-03-08243245242245327,0002,450
2017-03-07245246243245265,0002,450
2017-03-06247247244246295,0002,460
2017-03-03249249246246381,0002,460
2017-03-02249250245247498,0002,470
2017-03-01245247243247374,0002,470
2017-02-28245249243243529,0002,430
2017-02-27246246242244538,0002,440
2017-02-24250250245247630,0002,470
2017-02-23255255248251870,0002,510
2017-02-222642642532561,945,0002,560
2017-02-212422562412561,597,0002,560
2017-02-20243243239241374,0002,410
2017-02-17239242239241211,0002,410
2017-02-16245245239241464,0002,410
2017-02-15242244241243317,0002,430
2017-02-14242242239240371,0002,400
2017-02-13240242240242216,0002,420
2017-02-10240241238241425,0002,410
2017-02-09237239237238213,0002,380
2017-02-08238239235238380,0002,380
2017-02-07236239235239296,0002,390
2017-02-06239239236236326,0002,360
2017-02-03238239235238324,0002,380
2017-02-02240242238238410,0002,380
2017-02-01238241237239332,0002,390
2017-01-31240241239240287,0002,400
2017-01-30240243239243227,0002,430
2017-01-27241243239241441,0002,410
2017-01-26240243239241337,0002,410
2017-01-25236240236238305,0002,380
2017-01-24234236234235257,0002,350
2017-01-23236237234236213,0002,360
2017-01-20239239236238409,0002,380
2017-01-19239240237239180,0002,390
2017-01-18237239234239315,0002,390
2017-01-17240240236239457,0002,390
2017-01-16241242238241453,0002,410
2017-01-13241243241243260,0002,430
2017-01-12243244241243466,0002,430
2017-01-11242245242244407,0002,440
2017-01-10241243240241248,0002,410
2017-01-06242244240242368,0002,420
2017-01-05245247243244280,0002,440
2017-01-04241245241245510,0002,450

分割・併合履歴 : [2017-09-27]1株→0.1株