4092 日本化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,800	2,858	2,780	2,813	43,600	2,813
2020-12-29	2,752	2,830	2,752	2,800	51,100	2,800
2020-12-28	2,725	2,756	2,685	2,741	58,600	2,741
2020-12-25	2,765	2,827	2,710	2,720	72,400	2,720
2020-12-24	2,650	2,770	2,649	2,763	97,500	2,763
2020-12-23	2,565	2,601	2,523	2,596	59,700	2,596
2020-12-22	2,645	2,645	2,552	2,567	39,700	2,567
2020-12-21	2,614	2,673	2,584	2,666	43,400	2,666
2020-12-18	2,598	2,631	2,590	2,597	47,100	2,597
2020-12-17	2,596	2,598	2,562	2,580	31,800	2,580
2020-12-16	2,599	2,611	2,552	2,598	47,200	2,598
2020-12-15	2,569	2,605	2,541	2,570	37,200	2,570
2020-12-14	2,560	2,576	2,554	2,558	32,800	2,558
2020-12-11	2,576	2,590	2,554	2,571	21,900	2,571
2020-12-10	2,620	2,620	2,581	2,596	25,100	2,596
2020-12-09	2,626	2,640	2,588	2,612	27,500	2,612
2020-12-08	2,639	2,717	2,619	2,626	31,700	2,626
2020-12-07	2,785	2,785	2,638	2,638	34,700	2,638
2020-12-04	2,650	2,711	2,622	2,708	40,800	2,708
2020-12-03	2,626	2,743	2,626	2,683	45,500	2,683
2020-12-02	2,624	2,657	2,601	2,626	72,000	2,626
2020-12-01	2,554	2,648	2,554	2,609	40,800	2,609
2020-11-30	2,546	2,589	2,540	2,554	48,800	2,554
2020-11-27	2,507	2,548	2,496	2,546	56,400	2,546
2020-11-26	2,474	2,520	2,466	2,507	42,400	2,507
2020-11-25	2,501	2,549	2,489	2,489	37,800	2,489
2020-11-24	2,380	2,474	2,380	2,451	70,400	2,451
2020-11-20	2,287	2,333	2,280	2,332	36,400	2,332
2020-11-19	2,375	2,375	2,292	2,301	27,200	2,301
2020-11-18	2,343	2,356	2,298	2,342	24,800	2,342
2020-11-17	2,388	2,388	2,323	2,328	27,500	2,328
2020-11-16	2,400	2,417	2,360	2,368	37,300	2,368
2020-11-13	2,490	2,490	2,363	2,373	41,900	2,373
2020-11-12	2,596	2,596	2,460	2,482	54,100	2,482
2020-11-11	2,420	2,627	2,411	2,588	135,200	2,588
2020-11-10	2,574	2,620	2,562	2,620	71,300	2,620
2020-11-09	2,552	2,613	2,530	2,543	67,700	2,543
2020-11-06	2,470	2,555	2,450	2,536	67,100	2,536
2020-11-05	2,400	2,496	2,389	2,471	90,300	2,471
2020-11-04	2,450	2,485	2,397	2,397	31,800	2,397
2020-11-02	2,411	2,505	2,411	2,450	33,800	2,450
2020-10-30	2,462	2,466	2,386	2,391	29,300	2,391
2020-10-29	2,396	2,454	2,396	2,448	22,000	2,448
2020-10-28	2,447	2,468	2,401	2,421	18,300	2,421
2020-10-27	2,493	2,493	2,427	2,477	37,900	2,477
2020-10-26	2,449	2,500	2,438	2,493	42,100	2,493
2020-10-23	2,451	2,518	2,383	2,450	65,500	2,450
2020-10-22	2,372	2,455	2,356	2,384	46,300	2,384
2020-10-21	2,300	2,384	2,300	2,358	44,700	2,358
2020-10-20	2,355	2,373	2,303	2,303	38,600	2,303
2020-10-19	2,302	2,365	2,302	2,365	25,300	2,365
2020-10-16	2,303	2,303	2,262	2,284	19,400	2,284
2020-10-15	2,304	2,320	2,265	2,286	22,600	2,286
2020-10-14	2,295	2,320	2,280	2,305	14,200	2,305
2020-10-13	2,307	2,355	2,305	2,328	31,800	2,328
2020-10-12	2,347	2,347	2,305	2,327	9,800	2,327
2020-10-09	2,273	2,333	2,256	2,311	37,500	2,311
2020-10-08	2,292	2,318	2,263	2,273	26,100	2,273
2020-10-07	2,290	2,295	2,253	2,284	14,400	2,284
2020-10-06	2,310	2,311	2,276	2,299	23,900	2,299
2020-10-05	2,256	2,329	2,256	2,309	18,500	2,309
2020-10-02	2,321	2,338	2,236	2,256	41,200	2,256
2020-09-30	2,327	2,336	2,277	2,308	56,100	2,308
2020-09-29	2,427	2,427	2,308	2,327	73,400	2,327
2020-09-28	2,390	2,412	2,344	2,412	46,200	2,412
2020-09-25	2,312	2,375	2,307	2,356	46,600	2,356
2020-09-24	2,388	2,388	2,305	2,312	32,400	2,312
2020-09-23	2,450	2,467	2,397	2,397	34,800	2,397
2020-09-18	2,448	2,497	2,447	2,480	38,300	2,480
2020-09-17	2,451	2,480	2,412	2,433	41,300	2,433
2020-09-16	2,409	2,471	2,394	2,446	56,100	2,446
2020-09-15	2,379	2,394	2,332	2,394	24,100	2,394
2020-09-14	2,366	2,401	2,345	2,365	26,500	2,365
2020-09-11	2,388	2,388	2,344	2,366	22,700	2,366
2020-09-10	2,430	2,463	2,360	2,367	61,000	2,367
2020-09-09	2,266	2,410	2,266	2,405	59,800	2,405
2020-09-08	2,256	2,320	2,256	2,306	51,300	2,306
2020-09-07	2,200	2,258	2,180	2,255	21,900	2,255
2020-09-04	2,152	2,208	2,144	2,207	33,300	2,207
2020-09-03	2,190	2,202	2,161	2,173	32,900	2,173
2020-09-02	2,195	2,196	2,165	2,194	28,400	2,194
2020-09-01	2,200	2,200	2,138	2,182	41,200	2,182
2020-08-31	2,182	2,202	2,142	2,168	43,900	2,168
2020-08-28	2,219	2,231	2,164	2,184	59,700	2,184
2020-08-27	2,234	2,234	2,202	2,219	16,800	2,219
2020-08-26	2,221	2,250	2,199	2,250	15,500	2,250
2020-08-25	2,226	2,264	2,226	2,248	24,100	2,248
2020-08-24	2,275	2,275	2,194	2,206	24,400	2,206
2020-08-21	2,222	2,267	2,192	2,267	32,200	2,267
2020-08-20	2,260	2,269	2,210	2,218	25,000	2,218
2020-08-19	2,260	2,265	2,234	2,264	19,800	2,264
2020-08-18	2,286	2,291	2,251	2,262	28,300	2,262
2020-08-17	2,339	2,340	2,299	2,303	17,500	2,303
2020-08-14	2,330	2,385	2,324	2,369	25,500	2,369
2020-08-13	2,336	2,365	2,314	2,347	47,200	2,347
2020-08-12	2,357	2,361	2,312	2,334	25,900	2,334
2020-08-11	2,299	2,360	2,294	2,356	48,500	2,356
2020-08-07	2,329	2,331	2,272	2,300	57,400	2,300
2020-08-06	2,271	2,331	2,271	2,311	161,900	2,311
2020-08-05	2,084	2,088	2,029	2,071	44,700	2,071
2020-08-04	2,070	2,090	2,063	2,090	26,900	2,090
2020-08-03	2,038	2,100	2,038	2,077	21,600	2,077
2020-07-31	2,145	2,145	2,033	2,038	27,500	2,038
2020-07-30	2,170	2,179	2,128	2,137	15,200	2,137
2020-07-29	2,180	2,180	2,140	2,167	16,900	2,167
2020-07-28	2,209	2,215	2,182	2,213	29,100	2,213
2020-07-27	2,229	2,232	2,188	2,228	20,200	2,228
2020-07-22	2,294	2,294	2,250	2,251	21,600	2,251
2020-07-21	2,215	2,259	2,211	2,259	22,300	2,259
2020-07-20	2,207	2,222	2,178	2,216	39,500	2,216
2020-07-17	2,194	2,194	2,148	2,182	16,500	2,182
2020-07-16	2,218	2,218	2,170	2,174	12,700	2,174
2020-07-15	2,213	2,254	2,198	2,218	22,900	2,218
2020-07-14	2,175	2,213	2,175	2,206	19,100	2,206
2020-07-13	2,099	2,175	2,099	2,175	22,800	2,175
2020-07-10	2,158	2,158	2,088	2,089	23,800	2,089
2020-07-09	2,170	2,188	2,146	2,170	20,200	2,170
2020-07-08	2,182	2,211	2,166	2,168	16,200	2,168
2020-07-07	2,234	2,234	2,175	2,195	18,000	2,195
2020-07-06	2,153	2,236	2,153	2,235	23,400	2,235
2020-07-03	2,179	2,196	2,153	2,181	22,700	2,181
2020-07-02	2,298	2,298	2,170	2,179	37,800	2,179
2020-07-01	2,309	2,309	2,229	2,252	20,900	2,252
2020-06-30	2,321	2,347	2,296	2,300	24,600	2,300
2020-06-29	2,277	2,315	2,268	2,307	28,100	2,307
2020-06-26	2,293	2,293	2,230	2,279	24,400	2,279
2020-06-25	2,276	2,280	2,243	2,243	16,700	2,243
2020-06-24	2,300	2,309	2,280	2,283	18,700	2,283
2020-06-23	2,300	2,318	2,264	2,306	23,300	2,306
2020-06-22	2,314	2,333	2,287	2,288	17,400	2,288
2020-06-19	2,344	2,344	2,304	2,315	24,900	2,315
2020-06-18	2,293	2,336	2,266	2,319	41,500	2,319
2020-06-17	2,305	2,306	2,250	2,280	27,600	2,280
2020-06-16	2,181	2,285	2,181	2,279	37,900	2,279
2020-06-15	2,214	2,220	2,156	2,157	25,500	2,157
2020-06-12	2,200	2,230	2,158	2,214	45,100	2,214
2020-06-11	2,362	2,362	2,270	2,282	32,000	2,282
2020-06-10	2,336	2,395	2,329	2,371	31,900	2,371
2020-06-09	2,416	2,416	2,332	2,349	34,800	2,349
2020-06-08	2,375	2,420	2,369	2,410	56,100	2,410
2020-06-05	2,341	2,375	2,328	2,371	41,700	2,371
2020-06-04	2,430	2,430	2,340	2,341	42,300	2,341
2020-06-03	2,432	2,436	2,389	2,408	42,400	2,408
2020-06-02	2,428	2,463	2,408	2,431	28,500	2,431
2020-06-01	2,399	2,448	2,398	2,419	32,500	2,419
2020-05-29	2,412	2,435	2,376	2,376	30,500	2,376
2020-05-28	2,416	2,449	2,372	2,412	81,900	2,412
2020-05-27	2,315	2,420	2,306	2,366	71,900	2,366
2020-05-26	2,242	2,315	2,242	2,315	67,000	2,315
2020-05-25	2,197	2,235	2,195	2,225	31,300	2,225
2020-05-22	2,240	2,245	2,164	2,187	37,100	2,187
2020-05-21	2,274	2,312	2,240	2,240	39,500	2,240
2020-05-20	2,214	2,239	2,206	2,224	30,900	2,224
2020-05-19	2,238	2,263	2,191	2,244	49,900	2,244
2020-05-18	2,221	2,222	2,134	2,179	54,500	2,179
2020-05-15	2,279	2,290	2,195	2,222	25,900	2,222
2020-05-14	2,320	2,320	2,239	2,240	26,200	2,240
2020-05-13	2,334	2,349	2,304	2,324	57,600	2,324
2020-05-12	2,355	2,397	2,311	2,375	40,600	2,375
2020-05-11	2,300	2,382	2,300	2,379	60,400	2,379
2020-05-08	2,249	2,263	2,223	2,259	90,700	2,259
2020-05-07	2,202	2,218	2,178	2,206	47,600	2,206
2020-05-01	2,207	2,227	2,181	2,196	53,500	2,196
2020-04-30	2,254	2,281	2,240	2,257	57,500	2,257
2020-04-28	2,193	2,252	2,175	2,252	59,300	2,252
2020-04-27	2,200	2,205	2,161	2,195	77,500	2,195
2020-04-24	2,229	2,229	2,128	2,167	36,700	2,167
2020-04-23	2,088	2,179	2,088	2,179	41,600	2,179
2020-04-22	2,090	2,105	2,051	2,073	53,700	2,073
2020-04-21	2,171	2,171	2,095	2,124	43,000	2,124
2020-04-20	2,193	2,201	2,162	2,183	34,100	2,183
2020-04-17	2,207	2,233	2,171	2,193	57,300	2,193
2020-04-16	2,169	2,194	2,152	2,191	25,300	2,191
2020-04-15	2,275	2,275	2,191	2,198	41,900	2,198
2020-04-14	2,200	2,243	2,191	2,229	30,000	2,229
2020-04-13	2,258	2,258	2,172	2,196	31,300	2,196
2020-04-10	2,199	2,274	2,165	2,267	45,100	2,267
2020-04-09	2,156	2,199	2,116	2,199	41,700	2,199
2020-04-08	2,163	2,190	2,102	2,167	31,300	2,167
2020-04-07	2,125	2,161	2,051	2,156	37,400	2,156
2020-04-06	2,039	2,121	2,001	2,102	44,100	2,102
2020-04-03	2,012	2,071	1,970	2,001	36,000	2,001
2020-04-02	2,002	2,054	1,999	2,038	34,700	2,038
2020-04-01	2,196	2,196	2,027	2,047	75,400	2,047
2020-03-31	2,356	2,375	2,189	2,220	37,600	2,220
2020-03-30	2,230	2,312	2,172	2,306	56,800	2,306
2020-03-27	2,300	2,343	2,227	2,343	66,400	2,343
2020-03-26	2,270	2,291	2,173	2,205	57,100	2,205
2020-03-25	2,210	2,326	2,210	2,326	86,700	2,326
2020-03-24	2,090	2,148	2,039	2,142	54,600	2,142
2020-03-23	2,013	2,048	1,915	2,040	60,800	2,040
2020-03-19	1,968	2,059	1,928	1,964	60,200	1,964
2020-03-18	2,029	2,098	1,969	1,977	60,100	1,977
2020-03-17	1,901	2,030	1,840	1,989	85,100	1,989
2020-03-16	1,980	2,076	1,911	1,932	79,100	1,932
2020-03-13	1,846	1,987	1,811	1,900	92,700	1,900
2020-03-12	2,045	2,148	2,001	2,016	82,800	2,016
2020-03-11	2,194	2,246	2,132	2,132	95,200	2,132
2020-03-10	2,014	2,232	2,001	2,199	95,100	2,199
2020-03-09	2,212	2,231	2,118	2,142	58,500	2,142
2020-03-06	2,350	2,459	2,280	2,343	74,900	2,343
2020-03-05	2,447	2,471	2,395	2,425	73,500	2,425
2020-03-04	2,328	2,467	2,328	2,432	54,700	2,432
2020-03-03	2,509	2,524	2,373	2,378	77,700	2,378
2020-03-02	2,273	2,517	2,254	2,461	134,500	2,461
2020-02-28	2,372	2,380	2,304	2,321	133,300	2,321
2020-02-27	2,543	2,544	2,460	2,480	63,500	2,480
2020-02-26	2,513	2,571	2,487	2,559	63,900	2,559
2020-02-25	2,522	2,596	2,521	2,563	70,400	2,563
2020-02-21	2,671	2,728	2,640	2,672	54,000	2,672
2020-02-20	2,650	2,716	2,639	2,656	58,000	2,656
2020-02-19	2,646	2,688	2,619	2,654	75,000	2,654
2020-02-18	2,698	2,698	2,572	2,647	118,600	2,647
2020-02-17	2,753	2,758	2,686	2,708	86,900	2,708
2020-02-14	2,769	2,834	2,726	2,814	106,300	2,814
2020-02-13	2,908	2,930	2,783	2,796	123,900	2,796
2020-02-12	2,954	2,960	2,890	2,898	71,100	2,898
2020-02-10	2,894	2,939	2,875	2,932	98,800	2,932
2020-02-07	3,010	3,015	2,832	2,921	347,800	2,921
2020-02-06	3,350	3,410	3,330	3,340	95,000	3,340
2020-02-05	3,335	3,380	3,320	3,345	68,900	3,345
2020-02-04	3,165	3,295	3,155	3,265	42,300	3,265
2020-02-03	3,020	3,235	3,020	3,205	96,300	3,205
2020-01-31	3,125	3,285	3,125	3,230	70,700	3,230
2020-01-30	3,220	3,250	3,105	3,150	61,200	3,150
2020-01-29	3,255	3,290	3,210	3,280	30,900	3,280
2020-01-28	3,185	3,260	3,145	3,250	57,700	3,250
2020-01-27	3,225	3,270	3,180	3,255	57,700	3,255
2020-01-24	3,360	3,360	3,290	3,295	58,400	3,295
2020-01-23	3,365	3,365	3,255	3,295	71,200	3,295
2020-01-22	3,300	3,385	3,245	3,365	66,300	3,365
2020-01-21	3,245	3,305	3,220	3,295	76,800	3,295
2020-01-20	3,165	3,260	3,165	3,220	61,500	3,220
2020-01-17	3,100	3,150	3,100	3,140	30,900	3,140
2020-01-16	3,140	3,175	3,100	3,115	40,000	3,115
2020-01-15	3,105	3,145	3,090	3,120	49,000	3,120
2020-01-14	3,145	3,160	3,065	3,105	46,600	3,105
2020-01-10	3,120	3,155	3,105	3,110	44,100	3,110
2020-01-09	3,105	3,185	3,085	3,095	105,700	3,095
2020-01-08	3,065	3,065	2,902	3,015	99,400	3,015
2020-01-07	3,130	3,145	3,080	3,085	57,100	3,085
2020-01-06	3,110	3,110	3,030	3,060	61,000	3,060

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