4092 日本化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,874	1,880	1,862	1,872	29,500	1,872
2023-12-28	1,852	1,875	1,846	1,874	38,100	1,874
2023-12-27	1,834	1,858	1,829	1,858	47,200	1,858
2023-12-26	1,833	1,842	1,831	1,831	46,500	1,831
2023-12-25	1,868	1,869	1,828	1,832	40,700	1,832
2023-12-22	1,868	1,874	1,858	1,863	39,600	1,863
2023-12-21	1,860	1,860	1,841	1,853	47,300	1,853
2023-12-20	1,862	1,877	1,853	1,869	82,200	1,869
2023-12-19	1,856	1,857	1,838	1,856	45,500	1,856
2023-12-18	1,859	1,859	1,830	1,853	38,500	1,853
2023-12-15	1,848	1,875	1,836	1,870	37,400	1,870
2023-12-14	1,864	1,873	1,840	1,848	47,700	1,848
2023-12-13	1,874	1,874	1,853	1,863	36,500	1,863
2023-12-12	1,899	1,899	1,877	1,879	26,100	1,879
2023-12-11	1,911	1,913	1,883	1,898	50,500	1,898
2023-12-08	1,935	1,935	1,908	1,910	30,300	1,910
2023-12-07	1,985	1,985	1,944	1,948	26,600	1,948
2023-12-06	1,966	2,003	1,966	1,995	22,400	1,995
2023-12-05	2,005	2,005	1,964	1,964	19,400	1,964
2023-12-04	2,030	2,030	1,991	2,005	19,200	2,005
2023-12-01	2,032	2,033	1,997	1,997	19,400	1,997
2023-11-30	2,003	2,029	2,000	2,029	16,200	2,029
2023-11-29	1,995	2,013	1,992	2,012	19,900	2,012
2023-11-28	2,022	2,028	1,995	2,005	28,000	2,005
2023-11-27	2,039	2,048	2,023	2,036	25,900	2,036
2023-11-24	2,030	2,040	2,021	2,031	28,900	2,031
2023-11-22	1,999	2,032	1,992	2,022	36,900	2,022
2023-11-21	1,983	2,027	1,979	2,025	63,300	2,025
2023-11-20	1,980	2,016	1,976	1,978	45,800	1,978
2023-11-17	1,957	1,977	1,954	1,977	22,000	1,977
2023-11-16	1,979	1,979	1,946	1,957	22,300	1,957
2023-11-15	1,967	1,980	1,959	1,979	44,500	1,979
2023-11-14	1,959	1,968	1,943	1,966	35,700	1,966
2023-11-13	1,962	1,993	1,960	1,989	68,500	1,989
2023-11-10	1,935	1,935	1,917	1,933	17,500	1,933
2023-11-09	1,923	1,941	1,910	1,937	18,500	1,937
2023-11-08	1,944	1,956	1,913	1,922	53,300	1,922
2023-11-07	1,949	1,965	1,937	1,956	25,900	1,956
2023-11-06	1,945	1,950	1,935	1,949	34,300	1,949
2023-11-02	1,930	1,942	1,907	1,924	29,200	1,924
2023-11-01	1,919	1,930	1,907	1,925	26,700	1,925
2023-10-31	1,896	1,904	1,877	1,904	37,800	1,904
2023-10-30	1,900	1,908	1,884	1,896	87,000	1,896
2023-10-27	1,896	1,906	1,885	1,905	38,000	1,905
2023-10-26	1,884	1,903	1,862	1,866	32,000	1,866
2023-10-25	1,891	1,911	1,891	1,900	24,100	1,900
2023-10-24	1,880	1,891	1,847	1,890	36,300	1,890
2023-10-23	1,910	1,910	1,879	1,880	33,900	1,880
2023-10-20	1,899	1,922	1,895	1,920	25,800	1,920
2023-10-19	1,899	1,913	1,894	1,904	23,200	1,904
2023-10-18	1,939	1,939	1,908	1,915	17,300	1,915
2023-10-17	1,907	1,945	1,907	1,916	20,600	1,916
2023-10-16	1,925	1,931	1,900	1,906	25,400	1,906
2023-10-13	1,945	1,954	1,921	1,929	28,300	1,929
2023-10-12	1,911	1,954	1,911	1,952	30,200	1,952
2023-10-11	1,935	1,935	1,919	1,920	17,200	1,920
2023-10-10	1,919	1,935	1,919	1,929	23,300	1,929
2023-10-06	1,881	1,911	1,881	1,894	25,100	1,894
2023-10-05	1,859	1,893	1,856	1,893	70,700	1,893
2023-10-04	1,870	1,879	1,830	1,835	48,500	1,835
2023-10-03	1,939	1,939	1,892	1,892	33,400	1,892
2023-10-02	1,960	1,980	1,939	1,939	28,100	1,939
2023-09-29	1,992	2,002	1,949	1,955	34,200	1,955
2023-09-28	1,980	2,020	1,980	1,992	48,400	1,992
2023-09-27	1,993	2,017	1,987	2,017	44,400	2,017
2023-09-26	2,022	2,022	1,985	1,995	46,300	1,995
2023-09-25	2,000	2,021	1,996	2,017	29,200	2,017
2023-09-22	1,981	2,010	1,977	2,000	43,200	2,000
2023-09-21	1,990	2,011	1,986	1,993	35,000	1,993
2023-09-20	2,007	2,024	1,988	1,988	59,700	1,988
2023-09-19	1,965	1,995	1,965	1,995	31,200	1,995
2023-09-15	1,991	1,996	1,969	1,976	44,700	1,976
2023-09-14	1,944	1,987	1,944	1,981	26,700	1,981
2023-09-13	1,936	1,961	1,927	1,956	47,800	1,956
2023-09-12	1,936	1,946	1,928	1,940	23,000	1,940
2023-09-11	1,930	1,942	1,918	1,936	24,500	1,936
2023-09-08	1,944	1,945	1,920	1,926	42,900	1,926
2023-09-07	1,919	1,949	1,917	1,941	40,100	1,941
2023-09-06	1,921	1,930	1,913	1,928	26,200	1,928
2023-09-05	1,923	1,929	1,908	1,929	29,500	1,929
2023-09-04	1,896	1,931	1,893	1,928	40,000	1,928
2023-09-01	1,875	1,892	1,875	1,892	19,700	1,892
2023-08-31	1,874	1,891	1,874	1,885	23,800	1,885
2023-08-30	1,880	1,885	1,874	1,878	19,700	1,878
2023-08-29	1,865	1,880	1,863	1,873	35,800	1,873
2023-08-28	1,845	1,863	1,842	1,859	22,900	1,859
2023-08-25	1,827	1,839	1,821	1,833	12,600	1,833
2023-08-24	1,815	1,842	1,815	1,837	21,200	1,837
2023-08-23	1,806	1,827	1,799	1,827	25,900	1,827
2023-08-22	1,808	1,814	1,802	1,810	17,400	1,810
2023-08-21	1,805	1,811	1,800	1,804	17,100	1,804
2023-08-18	1,780	1,804	1,780	1,796	32,300	1,796
2023-08-17	1,802	1,806	1,770	1,795	56,300	1,795
2023-08-16	1,820	1,820	1,794	1,806	58,100	1,806
2023-08-15	1,833	1,842	1,819	1,830	37,900	1,830
2023-08-14	1,867	1,869	1,825	1,831	54,800	1,831
2023-08-10	1,888	1,889	1,847	1,867	50,100	1,867
2023-08-09	1,909	1,909	1,877	1,887	30,500	1,887
2023-08-08	1,901	1,914	1,901	1,909	19,400	1,909
2023-08-07	1,881	1,903	1,878	1,901	19,500	1,901
2023-08-04	1,882	1,906	1,876	1,893	26,200	1,893
2023-08-03	1,944	1,944	1,882	1,888	47,200	1,888
2023-08-02	1,971	1,989	1,961	1,961	51,200	1,961
2023-08-01	1,957	1,976	1,954	1,976	27,600	1,976
2023-07-31	1,953	1,963	1,945	1,957	37,000	1,957
2023-07-28	1,927	1,950	1,926	1,945	27,700	1,945
2023-07-27	1,944	1,950	1,933	1,940	20,300	1,940
2023-07-26	1,943	1,949	1,932	1,941	18,900	1,941
2023-07-25	1,930	1,942	1,921	1,937	17,400	1,937
2023-07-24	1,935	1,935	1,909	1,916	22,200	1,916
2023-07-21	1,896	1,909	1,889	1,908	34,000	1,908
2023-07-20	1,899	1,907	1,888	1,895	30,800	1,895
2023-07-19	1,887	1,900	1,880	1,900	20,300	1,900
2023-07-18	1,872	1,879	1,860	1,866	12,900	1,866
2023-07-14	1,871	1,871	1,851	1,856	18,800	1,856
2023-07-13	1,876	1,880	1,860	1,867	28,300	1,867
2023-07-12	1,923	1,923	1,876	1,876	21,400	1,876
2023-07-11	1,923	1,938	1,897	1,905	27,000	1,905
2023-07-10	1,923	1,935	1,918	1,919	25,200	1,919
2023-07-07	1,910	1,938	1,905	1,919	28,200	1,919
2023-07-06	1,930	1,942	1,918	1,919	32,200	1,919
2023-07-05	1,920	1,933	1,916	1,930	24,500	1,930
2023-07-04	1,930	1,937	1,917	1,919	23,200	1,919
2023-07-03	1,917	1,932	1,916	1,930	45,300	1,930
2023-06-30	1,896	1,896	1,871	1,890	26,000	1,890
2023-06-29	1,900	1,900	1,886	1,889	18,900	1,889
2023-06-28	1,882	1,896	1,871	1,895	28,900	1,895
2023-06-27	1,869	1,872	1,857	1,863	14,500	1,863
2023-06-26	1,864	1,886	1,852	1,869	19,400	1,869
2023-06-23	1,863	1,882	1,847	1,854	26,200	1,854
2023-06-22	1,892	1,892	1,852	1,854	28,600	1,854
2023-06-21	1,896	1,901	1,880	1,881	25,900	1,881
2023-06-20	1,880	1,899	1,880	1,899	26,800	1,899
2023-06-19	1,900	1,901	1,882	1,892	48,300	1,892
2023-06-16	1,867	1,884	1,862	1,884	35,400	1,884
2023-06-15	1,853	1,863	1,847	1,858	30,800	1,858
2023-06-14	1,849	1,853	1,841	1,853	25,700	1,853
2023-06-13	1,850	1,855	1,845	1,847	24,600	1,847
2023-06-12	1,830	1,848	1,830	1,848	30,500	1,848
2023-06-09	1,823	1,827	1,813	1,821	23,800	1,821
2023-06-08	1,804	1,819	1,797	1,805	42,400	1,805
2023-06-07	1,828	1,835	1,809	1,809	39,500	1,809
2023-06-06	1,827	1,836	1,824	1,829	27,000	1,829
2023-06-05	1,801	1,836	1,801	1,836	60,000	1,836
2023-06-02	1,779	1,796	1,777	1,783	35,900	1,783
2023-06-01	1,785	1,796	1,765	1,773	41,300	1,773
2023-05-31	1,812	1,814	1,783	1,784	53,700	1,784
2023-05-30	1,812	1,817	1,791	1,808	28,700	1,808
2023-05-29	1,820	1,829	1,812	1,812	22,900	1,812
2023-05-26	1,814	1,818	1,792	1,792	28,700	1,792
2023-05-25	1,829	1,829	1,812	1,814	19,700	1,814
2023-05-24	1,816	1,828	1,811	1,815	18,100	1,815
2023-05-23	1,833	1,840	1,807	1,811	33,000	1,811
2023-05-22	1,826	1,835	1,820	1,832	22,000	1,832
2023-05-19	1,814	1,832	1,812	1,824	45,800	1,824
2023-05-18	1,780	1,805	1,780	1,796	75,800	1,796
2023-05-17	1,800	1,823	1,792	1,809	38,900	1,809
2023-05-16	1,793	1,796	1,782	1,793	28,800	1,793
2023-05-15	1,829	1,836	1,780	1,793	68,800	1,793
2023-05-12	1,840	1,859	1,818	1,818	95,100	1,818
2023-05-11	1,857	1,863	1,851	1,858	20,100	1,858
2023-05-10	1,871	1,873	1,855	1,855	17,600	1,855
2023-05-09	1,871	1,873	1,862	1,871	39,600	1,871
2023-05-08	1,866	1,873	1,860	1,860	36,300	1,860
2023-05-02	1,853	1,862	1,846	1,860	34,200	1,860
2023-05-01	1,852	1,866	1,852	1,854	25,700	1,854
2023-04-28	1,839	1,850	1,836	1,844	43,600	1,844
2023-04-27	1,819	1,830	1,814	1,830	35,500	1,830
2023-04-26	1,848	1,848	1,827	1,832	39,000	1,832
2023-04-25	1,867	1,880	1,850	1,851	43,100	1,851
2023-04-24	1,865	1,875	1,856	1,867	38,500	1,867
2023-04-21	1,888	1,890	1,863	1,868	108,000	1,868
2023-04-20	1,911	1,935	1,908	1,928	18,300	1,928
2023-04-19	1,900	1,915	1,895	1,915	16,100	1,915
2023-04-18	1,910	1,924	1,895	1,909	21,500	1,909
2023-04-17	1,929	1,929	1,892	1,898	31,500	1,898
2023-04-14	1,909	1,925	1,907	1,924	29,200	1,924
2023-04-13	1,900	1,915	1,897	1,909	24,700	1,909
2023-04-12	1,910	1,917	1,907	1,909	20,500	1,909
2023-04-11	1,905	1,921	1,897	1,910	24,900	1,910
2023-04-10	1,905	1,924	1,898	1,904	34,500	1,904
2023-04-07	1,898	1,921	1,898	1,911	23,900	1,911
2023-04-06	1,900	1,904	1,888	1,902	53,300	1,902
2023-04-05	1,950	1,957	1,911	1,911	49,600	1,911
2023-04-04	2,008	2,008	1,973	1,978	48,500	1,978
2023-04-03	1,998	2,010	1,991	2,008	31,300	2,008
2023-03-31	1,950	1,984	1,950	1,981	53,200	1,981
2023-03-30	1,940	1,947	1,933	1,944	28,500	1,944
2023-03-29	1,936	1,947	1,925	1,944	52,700	1,944
2023-03-28	1,928	1,938	1,920	1,936	36,700	1,936
2023-03-27	1,922	1,924	1,900	1,920	33,900	1,920
2023-03-24	1,895	1,902	1,881	1,902	16,200	1,902
2023-03-23	1,875	1,898	1,858	1,898	25,800	1,898
2023-03-22	1,881	1,899	1,881	1,887	23,200	1,887
2023-03-20	1,878	1,881	1,855	1,865	36,600	1,865
2023-03-17	1,900	1,911	1,885	1,892	25,400	1,892
2023-03-16	1,880	1,887	1,843	1,883	73,700	1,883
2023-03-15	1,926	1,941	1,911	1,917	28,100	1,917
2023-03-14	1,951	1,951	1,895	1,902	59,800	1,902
2023-03-13	2,002	2,015	1,971	1,985	47,200	1,985
2023-03-10	2,066	2,069	2,033	2,038	48,600	2,038
2023-03-09	2,079	2,088	2,074	2,082	30,200	2,082
2023-03-08	2,046	2,071	2,044	2,071	33,300	2,071
2023-03-07	2,051	2,064	2,048	2,064	51,800	2,064
2023-03-06	2,055	2,057	2,039	2,051	33,400	2,051
2023-03-03	2,030	2,049	2,020	2,039	58,400	2,039
2023-03-02	2,036	2,040	2,011	2,016	32,500	2,016
2023-03-01	2,029	2,029	2,009	2,022	20,300	2,022
2023-02-28	2,028	2,047	2,003	2,020	47,300	2,020
2023-02-27	2,000	2,035	2,000	2,026	39,500	2,026
2023-02-24	1,967	2,003	1,956	2,001	52,000	2,001
2023-02-22	1,969	1,981	1,952	1,952	54,400	1,952
2023-02-21	1,982	2,002	1,980	1,998	32,000	1,998
2023-02-20	1,967	1,979	1,950	1,977	25,800	1,977
2023-02-17	1,973	1,981	1,960	1,962	30,900	1,962
2023-02-16	1,951	1,994	1,942	1,994	53,700	1,994
2023-02-15	1,926	1,947	1,916	1,945	49,200	1,945
2023-02-14	1,892	1,929	1,884	1,914	47,100	1,914
2023-02-13	1,862	1,913	1,860	1,890	56,100	1,890
2023-02-10	1,865	1,875	1,845	1,856	43,000	1,856
2023-02-09	1,865	1,876	1,854	1,870	27,700	1,870
2023-02-08	1,902	1,906	1,855	1,866	48,500	1,866
2023-02-07	1,928	1,928	1,894	1,898	30,500	1,898
2023-02-06	1,911	1,926	1,898	1,926	36,500	1,926
2023-02-03	1,907	1,915	1,895	1,897	51,200	1,897
2023-02-02	1,895	1,920	1,895	1,914	42,700	1,914
2023-02-01	1,915	1,915	1,885	1,894	32,200	1,894
2023-01-31	1,894	1,918	1,888	1,903	70,300	1,903
2023-01-30	1,924	1,932	1,882	1,886	69,800	1,886
2023-01-27	1,892	1,920	1,889	1,908	65,500	1,908
2023-01-26	1,862	1,881	1,855	1,881	41,600	1,881
2023-01-25	1,846	1,859	1,845	1,858	39,100	1,858
2023-01-24	1,844	1,864	1,841	1,858	64,900	1,858
2023-01-23	1,834	1,844	1,822	1,829	55,500	1,829
2023-01-20	1,778	1,819	1,770	1,807	56,300	1,807
2023-01-19	1,785	1,802	1,766	1,773	58,100	1,773
2023-01-18	1,821	1,825	1,785	1,796	114,200	1,796
2023-01-17	1,760	1,875	1,758	1,815	344,000	1,815
2023-01-16	1,711	1,900	1,710	1,749	801,400	1,749
2023-01-13	1,705	1,716	1,702	1,703	26,400	1,703
2023-01-12	1,707	1,712	1,703	1,708	27,100	1,708
2023-01-11	1,701	1,711	1,700	1,706	33,400	1,706
2023-01-10	1,702	1,708	1,696	1,701	41,600	1,701
2023-01-06	1,699	1,704	1,692	1,698	46,600	1,698
2023-01-05	1,715	1,717	1,700	1,703	50,600	1,703
2023-01-04	1,745	1,745	1,717	1,717	38,700	1,717

分割・併合履歴： [2017-09-27]1株→0.1株