4092 日本化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,748	1,762	1,744	1,744	30,100	1,744
2022-12-29	1,730	1,744	1,715	1,744	18,600	1,744
2022-12-28	1,738	1,738	1,713	1,730	55,400	1,730
2022-12-27	1,743	1,746	1,725	1,742	41,800	1,742
2022-12-26	1,725	1,738	1,721	1,725	37,400	1,725
2022-12-23	1,735	1,735	1,716	1,735	25,800	1,735
2022-12-22	1,728	1,745	1,725	1,738	34,800	1,738
2022-12-21	1,748	1,748	1,718	1,721	80,700	1,721
2022-12-20	1,783	1,787	1,723	1,749	103,700	1,749
2022-12-19	1,777	1,785	1,771	1,783	32,800	1,783
2022-12-16	1,785	1,791	1,777	1,777	43,000	1,777
2022-12-15	1,780	1,802	1,779	1,801	37,800	1,801
2022-12-14	1,777	1,789	1,777	1,785	25,600	1,785
2022-12-13	1,803	1,803	1,776	1,777	33,700	1,777
2022-12-12	1,805	1,805	1,790	1,790	29,800	1,790
2022-12-09	1,792	1,810	1,792	1,802	36,900	1,802
2022-12-08	1,790	1,792	1,757	1,792	79,100	1,792
2022-12-07	1,800	1,803	1,790	1,792	55,300	1,792
2022-12-06	1,801	1,817	1,792	1,808	33,600	1,808
2022-12-05	1,814	1,814	1,796	1,804	54,300	1,804
2022-12-02	1,832	1,832	1,809	1,814	49,300	1,814
2022-12-01	1,852	1,861	1,836	1,841	39,900	1,841
2022-11-30	1,847	1,861	1,841	1,858	24,400	1,858
2022-11-29	1,851	1,851	1,840	1,847	25,100	1,847
2022-11-28	1,871	1,877	1,854	1,854	30,700	1,854
2022-11-25	1,877	1,884	1,866	1,881	33,200	1,881
2022-11-24	1,862	1,873	1,852	1,872	39,200	1,872
2022-11-22	1,829	1,847	1,828	1,842	22,500	1,842
2022-11-21	1,826	1,839	1,823	1,824	21,900	1,824
2022-11-18	1,838	1,842	1,822	1,822	36,300	1,822
2022-11-17	1,813	1,831	1,813	1,823	25,200	1,823
2022-11-16	1,830	1,831	1,811	1,824	53,800	1,824
2022-11-15	1,814	1,843	1,810	1,840	30,200	1,840
2022-11-14	1,825	1,860	1,813	1,816	60,700	1,816
2022-11-11	1,818	1,833	1,809	1,812	141,400	1,812
2022-11-10	1,897	1,897	1,853	1,873	58,600	1,873
2022-11-09	1,902	1,923	1,898	1,914	31,800	1,914
2022-11-08	1,862	1,898	1,862	1,898	20,700	1,898
2022-11-07	1,841	1,868	1,841	1,862	17,200	1,862
2022-11-04	1,844	1,851	1,826	1,841	25,200	1,841
2022-11-02	1,868	1,880	1,852	1,859	35,800	1,859
2022-11-01	1,880	1,880	1,854	1,859	15,700	1,859
2022-10-31	1,892	1,892	1,874	1,874	18,600	1,874
2022-10-28	1,862	1,876	1,853	1,863	50,600	1,863
2022-10-27	1,870	1,870	1,857	1,862	14,600	1,862
2022-10-26	1,887	1,893	1,870	1,870	19,400	1,870
2022-10-25	1,867	1,882	1,863	1,872	17,000	1,872
2022-10-24	1,874	1,890	1,867	1,867	25,400	1,867
2022-10-21	1,865	1,871	1,848	1,851	19,800	1,851
2022-10-20	1,879	1,889	1,867	1,883	18,900	1,883
2022-10-19	1,865	1,891	1,864	1,884	15,700	1,884
2022-10-18	1,861	1,875	1,856	1,861	17,700	1,861
2022-10-17	1,839	1,854	1,837	1,852	24,100	1,852
2022-10-14	1,851	1,857	1,825	1,855	47,700	1,855
2022-10-13	1,843	1,848	1,819	1,822	43,300	1,822
2022-10-12	1,884	1,884	1,843	1,845	67,300	1,845
2022-10-11	1,918	1,925	1,884	1,884	40,200	1,884
2022-10-07	1,917	1,958	1,916	1,948	34,400	1,948
2022-10-06	1,954	1,961	1,941	1,944	33,500	1,944
2022-10-05	1,920	1,967	1,920	1,955	66,600	1,955
2022-10-04	1,875	1,916	1,874	1,900	44,000	1,900
2022-10-03	1,860	1,878	1,851	1,859	32,400	1,859
2022-09-30	1,862	1,872	1,842	1,871	51,800	1,871
2022-09-29	1,907	1,910	1,866	1,874	48,100	1,874
2022-09-28	1,903	1,927	1,887	1,927	49,700	1,927
2022-09-27	1,904	1,916	1,888	1,903	33,700	1,903
2022-09-26	1,955	1,955	1,893	1,894	76,200	1,894
2022-09-22	1,955	1,974	1,952	1,973	29,900	1,973
2022-09-21	1,984	1,984	1,957	1,978	32,300	1,978
2022-09-20	1,988	2,007	1,984	1,984	27,300	1,984
2022-09-16	2,005	2,005	1,969	1,975	61,300	1,975
2022-09-15	2,038	2,038	2,000	2,003	27,700	2,003
2022-09-14	2,049	2,049	2,023	2,035	63,000	2,035
2022-09-13	2,084	2,084	2,067	2,079	41,400	2,079
2022-09-12	2,081	2,095	2,078	2,083	31,700	2,083
2022-09-09	2,073	2,093	2,073	2,076	35,900	2,076
2022-09-08	2,078	2,087	2,060	2,080	54,600	2,080
2022-09-07	2,070	2,070	2,021	2,040	32,700	2,040
2022-09-06	2,075	2,086	2,063	2,075	31,000	2,075
2022-09-05	2,073	2,073	2,036	2,066	27,100	2,066
2022-09-02	2,115	2,115	2,078	2,085	21,500	2,085
2022-09-01	2,111	2,111	2,081	2,093	42,200	2,093
2022-08-31	2,098	2,125	2,088	2,116	20,700	2,116
2022-08-30	2,124	2,140	2,101	2,109	36,700	2,109
2022-08-29	2,153	2,164	2,118	2,123	27,700	2,123
2022-08-26	2,181	2,220	2,173	2,203	42,700	2,203
2022-08-25	2,165	2,176	2,154	2,172	14,700	2,172
2022-08-24	2,154	2,182	2,154	2,168	25,100	2,168
2022-08-23	2,154	2,168	2,136	2,163	14,500	2,163
2022-08-22	2,140	2,164	2,131	2,154	25,900	2,154
2022-08-19	2,150	2,175	2,150	2,155	30,400	2,155
2022-08-18	2,136	2,161	2,129	2,144	24,500	2,144
2022-08-17	2,123	2,160	2,123	2,147	33,300	2,147
2022-08-16	2,147	2,160	2,110	2,117	27,500	2,117
2022-08-15	2,118	2,165	2,100	2,150	46,700	2,150
2022-08-12	2,044	2,069	2,044	2,069	23,100	2,069
2022-08-10	2,063	2,065	2,016	2,021	26,200	2,021
2022-08-09	2,090	2,095	2,070	2,088	14,100	2,088
2022-08-08	2,051	2,087	2,051	2,087	10,900	2,087
2022-08-05	2,041	2,061	2,034	2,061	15,100	2,061
2022-08-04	2,039	2,054	2,033	2,049	11,400	2,049
2022-08-03	2,027	2,040	2,020	2,039	19,700	2,039
2022-08-02	2,089	2,091	2,030	2,037	27,600	2,037
2022-08-01	2,045	2,080	2,045	2,080	19,500	2,080
2022-07-29	2,034	2,045	2,016	2,038	18,200	2,038
2022-07-28	2,049	2,049	2,021	2,039	19,800	2,039
2022-07-27	2,029	2,043	2,010	2,040	11,600	2,040
2022-07-26	1,998	2,037	1,998	2,029	15,100	2,029
2022-07-25	2,023	2,023	1,995	2,001	23,700	2,001
2022-07-22	2,024	2,037	2,011	2,030	24,600	2,030
2022-07-21	1,985	2,013	1,985	2,011	51,400	2,011
2022-07-20	1,977	1,989	1,965	1,983	59,100	1,983
2022-07-19	1,934	1,947	1,934	1,940	25,200	1,940
2022-07-15	1,929	1,929	1,907	1,921	17,600	1,921
2022-07-14	1,911	1,936	1,902	1,934	18,200	1,934
2022-07-13	1,921	1,924	1,905	1,911	26,900	1,911
2022-07-12	1,941	1,941	1,902	1,910	39,400	1,910
2022-07-11	1,943	1,970	1,937	1,952	24,700	1,952
2022-07-08	1,937	1,963	1,929	1,932	43,700	1,932
2022-07-07	1,908	1,935	1,906	1,921	27,600	1,921
2022-07-06	1,915	1,915	1,896	1,908	28,700	1,908
2022-07-05	1,924	1,932	1,915	1,923	25,500	1,923
2022-07-04	1,928	1,928	1,904	1,922	32,800	1,922
2022-07-01	1,940	1,947	1,894	1,908	53,000	1,908
2022-06-30	1,972	1,972	1,931	1,935	47,800	1,935
2022-06-29	1,990	1,990	1,970	1,972	37,200	1,972
2022-06-28	1,996	2,008	1,990	2,003	26,800	2,003
2022-06-27	2,018	2,018	1,986	1,996	22,600	1,996
2022-06-24	1,955	1,990	1,952	1,985	16,600	1,985
2022-06-23	1,943	1,970	1,931	1,947	31,900	1,947
2022-06-22	1,971	1,978	1,947	1,947	28,100	1,947
2022-06-21	1,978	1,994	1,969	1,975	25,300	1,975
2022-06-20	2,019	2,019	1,930	1,938	73,400	1,938
2022-06-17	2,055	2,058	2,012	2,012	67,700	2,012
2022-06-16	2,099	2,121	2,095	2,102	30,500	2,102
2022-06-15	2,097	2,115	2,082	2,091	25,500	2,091
2022-06-14	2,075	2,115	2,066	2,099	44,100	2,099
2022-06-13	2,086	2,114	2,080	2,106	29,500	2,106
2022-06-10	2,138	2,150	2,108	2,112	36,400	2,112
2022-06-09	2,150	2,171	2,142	2,158	20,500	2,158
2022-06-08	2,170	2,185	2,133	2,138	56,200	2,138
2022-06-07	2,137	2,186	2,137	2,165	50,400	2,165
2022-06-06	2,100	2,128	2,087	2,123	18,300	2,123
2022-06-03	2,125	2,134	2,099	2,106	27,100	2,106
2022-06-02	2,111	2,121	2,094	2,103	23,900	2,103
2022-06-01	2,097	2,134	2,086	2,127	62,900	2,127
2022-05-31	2,087	2,105	2,080	2,099	23,400	2,099
2022-05-30	2,035	2,098	2,035	2,082	41,400	2,082
2022-05-27	2,061	2,061	2,025	2,030	23,800	2,030
2022-05-26	2,056	2,068	2,041	2,043	13,700	2,043
2022-05-25	2,068	2,078	2,045	2,054	23,000	2,054
2022-05-24	2,080	2,087	2,048	2,054	36,300	2,054
2022-05-23	2,112	2,141	2,096	2,107	26,600	2,107
2022-05-20	2,141	2,143	2,090	2,110	40,000	2,110
2022-05-19	2,074	2,133	2,054	2,133	34,900	2,133
2022-05-18	2,125	2,158	2,116	2,124	55,000	2,124
2022-05-17	2,063	2,099	2,044	2,075	35,200	2,075
2022-05-16	2,142	2,150	2,048	2,048	57,700	2,048
2022-05-13	2,003	2,139	2,002	2,097	100,500	2,097
2022-05-12	2,289	2,332	2,252	2,278	46,300	2,278
2022-05-11	2,300	2,307	2,280	2,293	28,900	2,293
2022-05-10	2,305	2,335	2,263	2,325	29,400	2,325
2022-05-09	2,344	2,344	2,313	2,325	23,400	2,325
2022-05-06	2,284	2,340	2,276	2,330	26,800	2,330
2022-05-02	2,243	2,288	2,243	2,279	33,700	2,279
2022-04-28	2,182	2,227	2,165	2,226	30,100	2,226
2022-04-27	2,174	2,176	2,151	2,152	42,700	2,152
2022-04-26	2,205	2,219	2,200	2,202	15,700	2,202
2022-04-25	2,228	2,228	2,195	2,205	20,300	2,205
2022-04-22	2,265	2,265	2,230	2,252	20,800	2,252
2022-04-21	2,239	2,274	2,239	2,272	20,500	2,272
2022-04-20	2,242	2,256	2,230	2,254	16,100	2,254
2022-04-19	2,201	2,239	2,198	2,231	17,400	2,231
2022-04-18	2,230	2,230	2,185	2,207	25,900	2,207
2022-04-15	2,250	2,270	2,232	2,237	17,400	2,237
2022-04-14	2,250	2,281	2,250	2,280	22,100	2,280
2022-04-13	2,221	2,244	2,200	2,230	31,500	2,230
2022-04-12	2,227	2,227	2,175	2,181	39,900	2,181
2022-04-11	2,223	2,243	2,206	2,228	39,800	2,228
2022-04-08	2,260	2,277	2,229	2,243	42,000	2,243
2022-04-07	2,299	2,299	2,252	2,265	35,100	2,265
2022-04-06	2,354	2,355	2,324	2,334	31,800	2,334
2022-04-05	2,422	2,431	2,390	2,391	24,400	2,391
2022-04-04	2,391	2,428	2,383	2,421	18,600	2,421
2022-04-01	2,384	2,416	2,363	2,415	26,700	2,415
2022-03-31	2,411	2,437	2,395	2,413	29,200	2,413
2022-03-30	2,421	2,454	2,382	2,413	21,700	2,413
2022-03-29	2,425	2,456	2,416	2,456	25,400	2,456
2022-03-28	2,450	2,450	2,410	2,425	30,200	2,425
2022-03-25	2,421	2,450	2,408	2,432	50,500	2,432
2022-03-24	2,381	2,415	2,370	2,397	66,700	2,397
2022-03-23	2,411	2,419	2,389	2,395	48,200	2,395
2022-03-22	2,385	2,407	2,382	2,393	73,200	2,393
2022-03-18	2,321	2,364	2,314	2,363	46,200	2,363
2022-03-17	2,306	2,357	2,281	2,346	89,000	2,346
2022-03-16	2,253	2,256	2,220	2,252	52,400	2,252
2022-03-15	2,200	2,250	2,195	2,239	37,900	2,239
2022-03-14	2,212	2,225	2,186	2,203	34,200	2,203
2022-03-11	2,177	2,199	2,157	2,191	47,100	2,191
2022-03-10	2,198	2,220	2,177	2,214	46,200	2,214
2022-03-09	2,120	2,160	2,112	2,121	60,400	2,121
2022-03-08	2,150	2,159	2,108	2,126	91,900	2,126
2022-03-07	2,284	2,284	2,156	2,195	103,500	2,195
2022-03-04	2,361	2,385	2,313	2,324	77,300	2,324
2022-03-03	2,391	2,409	2,342	2,350	40,800	2,350
2022-03-02	2,394	2,394	2,362	2,364	56,700	2,364
2022-03-01	2,413	2,442	2,404	2,427	62,000	2,427
2022-02-28	2,352	2,414	2,341	2,413	56,500	2,413
2022-02-25	2,332	2,348	2,318	2,347	63,400	2,347
2022-02-24	2,406	2,406	2,309	2,341	78,100	2,341
2022-02-22	2,442	2,442	2,388	2,406	61,600	2,406
2022-02-21	2,500	2,506	2,446	2,460	59,700	2,460
2022-02-18	2,525	2,546	2,515	2,530	37,600	2,530
2022-02-17	2,566	2,574	2,535	2,558	35,200	2,558
2022-02-16	2,528	2,560	2,523	2,559	32,300	2,559
2022-02-15	2,572	2,578	2,504	2,512	30,600	2,512
2022-02-14	2,586	2,586	2,545	2,550	48,100	2,550
2022-02-10	2,661	2,685	2,617	2,625	32,100	2,625
2022-02-09	2,648	2,720	2,648	2,659	66,000	2,659
2022-02-08	2,643	2,643	2,587	2,604	38,800	2,604
2022-02-07	2,685	2,685	2,629	2,638	29,700	2,638
2022-02-04	2,683	2,690	2,640	2,687	32,700	2,687
2022-02-03	2,666	2,713	2,666	2,692	33,100	2,692
2022-02-02	2,618	2,706	2,610	2,699	31,700	2,699
2022-02-01	2,629	2,668	2,595	2,618	33,800	2,618
2022-01-31	2,582	2,617	2,566	2,601	37,500	2,601
2022-01-28	2,560	2,594	2,532	2,590	52,700	2,590
2022-01-27	2,631	2,659	2,494	2,516	64,900	2,516
2022-01-26	2,611	2,671	2,611	2,634	35,000	2,634
2022-01-25	2,682	2,682	2,590	2,611	60,900	2,611
2022-01-24	2,666	2,689	2,638	2,682	24,600	2,682
2022-01-21	2,633	2,666	2,600	2,665	36,300	2,665
2022-01-20	2,671	2,700	2,649	2,665	45,400	2,665
2022-01-19	2,760	2,760	2,656	2,663	73,700	2,663
2022-01-18	2,876	2,888	2,795	2,799	55,000	2,799
2022-01-17	2,922	2,950	2,841	2,841	49,800	2,841
2022-01-14	2,907	2,919	2,819	2,861	60,800	2,861
2022-01-13	2,895	2,906	2,867	2,889	57,000	2,889
2022-01-12	2,791	2,845	2,791	2,845	65,300	2,845
2022-01-11	2,755	2,787	2,727	2,760	57,800	2,760
2022-01-07	2,758	2,805	2,732	2,768	56,600	2,768
2022-01-06	2,759	2,784	2,709	2,723	52,800	2,723
2022-01-05	2,750	2,792	2,743	2,758	40,500	2,758
2022-01-04	2,760	2,760	2,681	2,732	42,000	2,732

分割・併合履歴： [2017-09-27]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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