4092 日本化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,700	2,725	2,644	2,722	39,100	2,722
2021-12-29	2,670	2,724	2,670	2,697	32,800	2,697
2021-12-28	2,633	2,676	2,606	2,670	47,300	2,670
2021-12-27	2,651	2,651	2,594	2,616	43,700	2,616
2021-12-24	2,625	2,632	2,602	2,614	28,200	2,614
2021-12-23	2,568	2,594	2,559	2,594	41,100	2,594
2021-12-22	2,568	2,568	2,531	2,555	35,000	2,555
2021-12-21	2,562	2,578	2,525	2,545	36,400	2,545
2021-12-20	2,644	2,644	2,553	2,562	56,000	2,562
2021-12-17	2,679	2,692	2,645	2,660	37,600	2,660
2021-12-16	2,681	2,700	2,650	2,677	32,400	2,677
2021-12-15	2,607	2,658	2,607	2,635	28,000	2,635
2021-12-14	2,707	2,707	2,599	2,638	45,000	2,638
2021-12-13	2,711	2,745	2,680	2,700	39,200	2,700
2021-12-10	2,710	2,711	2,657	2,672	89,200	2,672
2021-12-09	2,710	2,744	2,698	2,710	60,900	2,710
2021-12-08	2,700	2,723	2,682	2,705	59,400	2,705
2021-12-07	2,649	2,684	2,643	2,673	72,000	2,673
2021-12-06	2,640	2,658	2,615	2,643	49,300	2,643
2021-12-03	2,575	2,606	2,542	2,604	38,200	2,604
2021-12-02	2,605	2,614	2,535	2,540	74,400	2,540
2021-12-01	2,528	2,616	2,493	2,605	99,700	2,605
2021-11-30	2,590	2,628	2,517	2,520	111,100	2,520
2021-11-29	2,650	2,662	2,586	2,587	66,300	2,587
2021-11-26	2,771	2,771	2,664	2,697	76,400	2,697
2021-11-25	2,769	2,786	2,763	2,771	25,900	2,771
2021-11-24	2,765	2,770	2,737	2,756	32,400	2,756
2021-11-22	2,719	2,758	2,686	2,743	36,300	2,743
2021-11-19	2,700	2,735	2,690	2,716	30,900	2,716
2021-11-18	2,727	2,727	2,665	2,706	53,700	2,706
2021-11-17	2,768	2,768	2,725	2,736	42,200	2,736
2021-11-16	2,811	2,811	2,747	2,766	50,200	2,766
2021-11-15	2,817	2,838	2,792	2,832	40,800	2,832
2021-11-12	2,793	2,828	2,755	2,767	57,800	2,767
2021-11-11	2,795	2,903	2,710	2,780	193,700	2,780
2021-11-10	2,849	2,907	2,844	2,895	77,800	2,895
2021-11-09	2,948	2,948	2,835	2,853	68,000	2,853
2021-11-08	2,881	2,930	2,875	2,915	63,700	2,915
2021-11-05	2,993	2,993	2,847	2,862	88,600	2,862
2021-11-04	2,929	2,959	2,912	2,957	74,700	2,957
2021-11-02	2,927	2,946	2,911	2,929	45,600	2,929
2021-11-01	2,945	2,945	2,879	2,913	54,800	2,913
2021-10-29	2,900	2,939	2,887	2,920	43,800	2,920
2021-10-28	2,841	2,911	2,825	2,883	104,200	2,883
2021-10-27	2,851	2,879	2,837	2,872	43,000	2,872
2021-10-26	2,806	2,886	2,806	2,884	73,300	2,884
2021-10-25	2,840	2,847	2,790	2,794	49,300	2,794
2021-10-22	2,858	2,880	2,817	2,842	35,700	2,842
2021-10-21	2,916	2,916	2,860	2,860	51,000	2,860
2021-10-20	3,010	3,030	2,905	2,915	68,700	2,915
2021-10-19	2,990	3,020	2,969	3,015	26,400	3,015
2021-10-18	2,988	3,030	2,962	2,990	53,600	2,990
2021-10-15	2,886	2,940	2,883	2,918	33,900	2,918
2021-10-14	2,834	2,877	2,820	2,868	96,900	2,868
2021-10-13	2,860	2,865	2,821	2,828	79,000	2,828
2021-10-12	2,955	2,962	2,859	2,863	37,000	2,863
2021-10-11	2,918	2,981	2,871	2,943	57,600	2,943
2021-10-08	2,899	2,920	2,849	2,868	34,700	2,868
2021-10-07	2,862	2,909	2,815	2,820	53,900	2,820
2021-10-06	2,863	2,932	2,843	2,848	63,300	2,848
2021-10-05	2,910	2,910	2,809	2,838	90,200	2,838
2021-10-04	3,075	3,080	2,932	2,939	55,900	2,939
2021-10-01	3,110	3,120	3,020	3,040	52,200	3,040
2021-09-30	3,150	3,185	3,130	3,155	36,800	3,155
2021-09-29	3,155	3,155	3,090	3,135	38,900	3,135
2021-09-28	3,215	3,235	3,135	3,195	56,200	3,195
2021-09-27	3,280	3,290	3,190	3,215	29,100	3,215
2021-09-24	3,260	3,285	3,230	3,235	55,300	3,235
2021-09-22	3,285	3,305	3,190	3,190	40,000	3,190
2021-09-21	3,295	3,355	3,275	3,310	62,200	3,310
2021-09-17	3,465	3,465	3,390	3,435	33,000	3,435
2021-09-16	3,520	3,520	3,400	3,465	37,500	3,465
2021-09-15	3,550	3,565	3,520	3,540	16,700	3,540
2021-09-14	3,570	3,635	3,545	3,620	38,400	3,620
2021-09-13	3,610	3,620	3,555	3,620	58,800	3,620
2021-09-10	3,550	3,605	3,500	3,605	40,500	3,605
2021-09-09	3,530	3,590	3,490	3,560	20,800	3,560
2021-09-08	3,600	3,600	3,540	3,575	30,200	3,575
2021-09-07	3,500	3,565	3,460	3,565	40,800	3,565
2021-09-06	3,490	3,530	3,420	3,450	23,800	3,450
2021-09-03	3,410	3,450	3,375	3,440	31,700	3,440
2021-09-02	3,345	3,425	3,320	3,400	29,000	3,400
2021-09-01	3,320	3,360	3,255	3,345	29,700	3,345
2021-08-31	3,300	3,335	3,300	3,325	15,900	3,325
2021-08-30	3,275	3,310	3,250	3,305	20,600	3,305
2021-08-27	3,240	3,275	3,220	3,245	23,400	3,245
2021-08-26	3,280	3,300	3,250	3,300	24,400	3,300
2021-08-25	3,315	3,350	3,260	3,280	35,400	3,280
2021-08-24	3,255	3,375	3,250	3,325	36,100	3,325
2021-08-23	3,180	3,265	3,165	3,240	38,100	3,240
2021-08-20	3,160	3,160	3,050	3,120	47,800	3,120
2021-08-19	3,205	3,220	3,130	3,130	56,700	3,130
2021-08-18	3,295	3,300	3,190	3,235	63,300	3,235
2021-08-17	3,510	3,510	3,295	3,295	103,000	3,295
2021-08-16	3,650	3,650	3,500	3,510	77,400	3,510
2021-08-13	3,560	3,620	3,490	3,620	120,200	3,620
2021-08-12	3,515	3,690	3,485	3,585	326,400	3,585
2021-08-11	3,050	3,110	3,050	3,095	41,200	3,095
2021-08-10	3,010	3,050	3,000	3,010	36,000	3,010
2021-08-06	2,955	2,983	2,916	2,982	21,100	2,982
2021-08-05	2,987	2,987	2,950	2,955	11,900	2,955
2021-08-04	2,995	3,015	2,979	2,990	14,100	2,990
2021-08-03	3,055	3,075	3,015	3,015	44,000	3,015
2021-08-02	3,065	3,100	3,060	3,100	11,300	3,100
2021-07-30	3,060	3,070	3,020	3,020	12,300	3,020
2021-07-29	3,045	3,095	3,040	3,080	11,700	3,080
2021-07-28	3,080	3,100	3,040	3,050	14,100	3,050
2021-07-27	3,100	3,145	3,080	3,095	30,900	3,095
2021-07-26	3,075	3,090	3,055	3,090	18,600	3,090
2021-07-21	3,010	3,030	2,975	3,005	41,400	3,005
2021-07-20	3,025	3,025	2,944	2,946	42,300	2,946
2021-07-19	3,095	3,095	3,040	3,065	37,600	3,065
2021-07-16	3,100	3,130	3,080	3,125	33,300	3,125
2021-07-15	3,095	3,120	3,045	3,085	31,400	3,085
2021-07-14	3,105	3,140	3,075	3,085	24,500	3,085
2021-07-13	3,140	3,160	3,115	3,120	27,800	3,120
2021-07-12	3,115	3,170	3,115	3,135	27,100	3,135
2021-07-09	3,015	3,110	3,015	3,095	41,200	3,095
2021-07-08	3,105	3,125	3,055	3,055	26,900	3,055
2021-07-07	3,135	3,135	3,090	3,105	22,900	3,105
2021-07-06	3,180	3,210	3,165	3,185	40,600	3,185
2021-07-05	3,160	3,240	3,130	3,130	58,200	3,130
2021-07-02	3,030	3,160	3,000	3,160	78,600	3,160
2021-07-01	3,025	3,040	2,981	2,981	38,600	2,981
2021-06-30	3,050	3,085	3,015	3,025	45,400	3,025
2021-06-29	3,010	3,010	2,943	3,000	33,800	3,000
2021-06-28	3,060	3,085	2,976	3,000	65,000	3,000
2021-06-25	2,914	3,115	2,898	3,055	166,900	3,055
2021-06-24	2,890	2,906	2,861	2,883	12,600	2,883
2021-06-23	2,920	2,929	2,877	2,890	20,900	2,890
2021-06-22	2,861	2,923	2,860	2,920	17,500	2,920
2021-06-21	2,905	2,905	2,838	2,843	32,500	2,843
2021-06-18	2,979	2,982	2,934	2,940	21,000	2,940
2021-06-17	3,015	3,015	2,951	2,982	20,400	2,982
2021-06-16	2,939	3,010	2,939	3,005	31,000	3,005
2021-06-15	2,911	2,955	2,911	2,930	20,600	2,930
2021-06-14	2,991	2,991	2,891	2,900	22,700	2,900
2021-06-11	2,937	2,965	2,916	2,949	40,200	2,949
2021-06-10	2,842	2,910	2,816	2,892	42,000	2,892
2021-06-09	2,818	2,854	2,810	2,814	28,800	2,814
2021-06-08	2,777	2,809	2,758	2,803	22,700	2,803
2021-06-07	2,791	2,842	2,776	2,777	35,700	2,777
2021-06-04	2,734	2,785	2,718	2,767	43,100	2,767
2021-06-03	2,722	2,737	2,685	2,734	91,200	2,734
2021-06-02	2,719	2,776	2,719	2,748	20,400	2,748
2021-06-01	2,740	2,748	2,710	2,743	14,500	2,743
2021-05-31	2,796	2,796	2,735	2,739	31,300	2,739
2021-05-28	2,752	2,798	2,721	2,797	41,000	2,797
2021-05-27	2,764	2,764	2,712	2,712	11,900	2,712
2021-05-26	2,730	2,758	2,718	2,754	34,100	2,754
2021-05-25	2,805	2,808	2,730	2,730	25,200	2,730
2021-05-24	2,767	2,834	2,767	2,824	33,200	2,824
2021-05-21	2,764	2,764	2,718	2,745	57,500	2,745
2021-05-20	2,700	2,773	2,700	2,765	40,900	2,765
2021-05-19	2,747	2,776	2,700	2,712	28,600	2,712
2021-05-18	2,765	2,769	2,731	2,753	31,800	2,753
2021-05-17	2,873	2,873	2,789	2,789	24,000	2,789
2021-05-14	2,830	2,871	2,733	2,801	76,900	2,801
2021-05-13	2,860	2,930	2,835	2,885	43,200	2,885
2021-05-12	2,940	2,941	2,830	2,865	30,100	2,865
2021-05-11	3,010	3,045	2,932	2,937	33,700	2,937
2021-05-10	2,951	3,015	2,951	2,999	20,200	2,999
2021-05-07	2,927	2,995	2,924	2,975	24,200	2,975
2021-05-06	2,933	2,981	2,933	2,938	19,200	2,938
2021-04-30	2,959	2,959	2,909	2,932	18,400	2,932
2021-04-28	2,948	2,958	2,892	2,934	29,700	2,934
2021-04-27	2,987	2,987	2,921	2,925	22,100	2,925
2021-04-26	2,990	3,000	2,945	2,953	30,500	2,953
2021-04-23	2,979	3,005	2,942	2,994	30,900	2,994
2021-04-22	2,996	3,075	2,996	3,005	20,100	3,005
2021-04-21	3,035	3,095	3,000	3,000	33,500	3,000
2021-04-20	3,070	3,115	3,050	3,080	44,200	3,080
2021-04-19	3,020	3,090	3,020	3,070	33,800	3,070
2021-04-16	2,975	3,020	2,960	3,010	17,600	3,010
2021-04-15	2,979	3,015	2,966	2,998	22,700	2,998
2021-04-14	3,005	3,005	2,957	2,975	40,100	2,975
2021-04-13	3,035	3,055	2,975	3,005	33,000	3,005
2021-04-12	3,125	3,125	3,005	3,025	32,900	3,025
2021-04-09	3,070	3,105	3,045	3,075	30,900	3,075
2021-04-08	3,130	3,150	3,000	3,025	56,600	3,025
2021-04-07	2,996	3,160	2,976	3,155	51,200	3,155
2021-04-06	3,055	3,055	2,981	2,996	33,500	2,996
2021-04-05	2,961	3,025	2,942	3,025	36,000	3,025
2021-04-02	2,950	2,977	2,916	2,943	45,900	2,943
2021-04-01	2,970	2,970	2,906	2,942	88,800	2,942
2021-03-31	2,960	2,997	2,947	2,978	15,900	2,978
2021-03-30	3,010	3,070	2,963	2,997	31,500	2,997
2021-03-29	3,020	3,050	2,986	3,030	34,100	3,030
2021-03-26	2,970	2,992	2,958	2,982	20,400	2,982
2021-03-25	2,926	2,978	2,926	2,943	18,900	2,943
2021-03-24	3,020	3,020	2,925	2,926	45,700	2,926
2021-03-23	3,115	3,115	3,020	3,020	29,900	3,020
2021-03-22	3,095	3,115	3,070	3,085	35,500	3,085
2021-03-19	3,095	3,130	3,085	3,120	31,300	3,120
2021-03-18	3,120	3,120	3,070	3,100	47,000	3,100
2021-03-17	3,135	3,140	3,080	3,135	31,600	3,135
2021-03-16	3,125	3,135	3,075	3,135	23,700	3,135
2021-03-15	3,090	3,125	3,070	3,105	23,100	3,105
2021-03-12	3,040	3,090	3,025	3,090	26,400	3,090
2021-03-11	3,020	3,055	2,990	3,030	35,700	3,030
2021-03-10	3,035	3,035	2,983	3,035	37,100	3,035
2021-03-09	3,085	3,085	3,020	3,035	57,200	3,035
2021-03-08	3,140	3,145	3,000	3,085	27,400	3,085
2021-03-05	3,165	3,165	3,055	3,140	30,100	3,140
2021-03-04	3,160	3,195	3,125	3,160	22,500	3,160
2021-03-03	3,145	3,205	3,130	3,205	10,500	3,205
2021-03-02	3,225	3,235	3,160	3,165	15,400	3,165
2021-03-01	3,135	3,230	3,080	3,230	34,700	3,230
2021-02-26	3,195	3,235	3,165	3,165	34,600	3,165
2021-02-25	3,235	3,305	3,220	3,275	42,900	3,275
2021-02-24	3,295	3,295	3,215	3,215	40,600	3,215
2021-02-22	3,315	3,345	3,260	3,310	57,600	3,310
2021-02-19	3,100	3,210	3,070	3,195	50,300	3,195
2021-02-18	3,290	3,290	3,145	3,145	57,900	3,145
2021-02-17	3,270	3,295	3,180	3,295	65,400	3,295
2021-02-16	3,310	3,340	3,230	3,260	52,500	3,260
2021-02-15	3,305	3,420	3,285	3,325	71,200	3,325
2021-02-12	3,315	3,460	3,250	3,310	192,200	3,310
2021-02-10	2,980	2,980	2,945	2,962	18,300	2,962
2021-02-09	3,040	3,040	2,948	2,983	38,400	2,983
2021-02-08	2,966	3,055	2,963	3,035	35,600	3,035
2021-02-05	2,939	2,955	2,916	2,951	19,600	2,951
2021-02-04	2,949	2,949	2,897	2,935	29,100	2,935
2021-02-03	3,010	3,015	2,938	2,959	30,900	2,959
2021-02-02	2,959	3,035	2,936	3,005	28,700	3,005
2021-02-01	2,973	3,000	2,954	2,959	40,600	2,959
2021-01-29	3,080	3,080	2,972	2,995	33,800	2,995
2021-01-28	3,030	3,120	3,030	3,100	52,700	3,100
2021-01-27	3,140	3,140	3,075	3,100	40,500	3,100
2021-01-26	3,260	3,260	3,140	3,155	26,000	3,155
2021-01-25	3,230	3,260	3,165	3,240	32,600	3,240
2021-01-22	3,245	3,335	3,245	3,265	42,200	3,265
2021-01-21	3,290	3,325	3,190	3,260	60,400	3,260
2021-01-20	3,150	3,275	3,150	3,265	81,600	3,265
2021-01-19	3,135	3,180	3,090	3,125	89,600	3,125
2021-01-18	3,055	3,175	3,035	3,170	91,900	3,170
2021-01-15	2,958	3,010	2,928	2,980	58,400	2,980
2021-01-14	3,040	3,060	2,983	3,005	59,700	3,005
2021-01-13	3,005	3,030	2,980	3,020	44,700	3,020
2021-01-12	2,985	3,060	2,950	2,994	57,800	2,994
2021-01-08	2,939	2,995	2,929	2,985	58,600	2,985
2021-01-07	2,866	2,960	2,865	2,922	66,200	2,922
2021-01-06	2,814	2,907	2,789	2,830	51,100	2,830
2021-01-05	2,770	2,840	2,745	2,799	37,000	2,799
2021-01-04	2,861	2,870	2,775	2,795	36,500	2,795

分割・併合履歴： [2017-09-27]1株→0.1株