4094 日本化学産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1992-12-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-12-24 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 1992-12-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-12-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-12-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-12-09 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1992-12-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-12-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-11-30 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1992-11-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-11-24 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-11-20 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-11-19 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1992-11-18 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1992-11-13 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-11-12 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1992-11-10 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1992-11-09 | 689 | 690 | 684 | 690 | 8,000 | 690 |
| 1992-11-02 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 1992-10-26 | 689 | 689 | 689 | 689 | 5,000 | 689 |
| 1992-10-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1992-10-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-10-20 | 654 | 680 | 654 | 680 | 7,000 | 680 |
| 1992-10-19 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1992-10-15 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1992-10-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-10-07 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 1992-10-05 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 1992-09-25 | 715 | 717 | 715 | 717 | 14,000 | 717 |
| 1992-09-24 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 1992-09-22 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1992-09-21 | 717 | 717 | 717 | 717 | 5,000 | 717 |
| 1992-09-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-09-11 | 690 | 696 | 690 | 690 | 9,000 | 690 |
| 1992-09-10 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1992-09-09 | 670 | 672 | 670 | 672 | 2,000 | 672 |
| 1992-09-08 | 669 | 670 | 669 | 670 | 6,000 | 670 |
| 1992-09-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1992-09-02 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1992-09-01 | 669 | 669 | 669 | 669 | 8,000 | 669 |
| 1992-08-27 | 587 | 589 | 587 | 589 | 4,000 | 589 |
| 1992-08-24 | 586 | 587 | 586 | 586 | 14,000 | 586 |
| 1992-08-21 | 582 | 585 | 582 | 585 | 12,000 | 585 |
| 1992-08-20 | 580 | 580 | 580 | 580 | 20,000 | 580 |
| 1992-08-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-08-12 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1992-08-11 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1992-08-10 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1992-08-06 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 1992-07-30 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1992-07-29 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1992-07-28 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-07-27 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1992-07-17 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 1992-07-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-07-14 | 579 | 579 | 575 | 575 | 21,000 | 575 |
| 1992-07-13 | 571 | 580 | 570 | 580 | 19,000 | 580 |
| 1992-07-10 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1992-07-06 | 562 | 562 | 561 | 561 | 3,000 | 561 |
| 1992-07-03 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1992-07-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-06-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1992-06-25 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1992-06-23 | 569 | 569 | 569 | 569 | 26,000 | 569 |
| 1992-06-22 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-06-19 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-06-18 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 1992-06-16 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 1992-06-15 | 588 | 592 | 585 | 592 | 9,000 | 592 |
| 1992-06-12 | 588 | 588 | 588 | 588 | 8,000 | 588 |
| 1992-06-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-06-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-06-09 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1992-06-08 | 595 | 595 | 590 | 590 | 30,000 | 590 |
| 1992-06-04 | 595 | 595 | 595 | 595 | 12,000 | 595 |
| 1992-06-03 | 598 | 598 | 598 | 598 | 15,000 | 598 |
| 1992-06-02 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1992-06-01 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-05-27 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1992-05-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1992-05-25 | 590 | 590 | 590 | 590 | 16,000 | 590 |
| 1992-05-22 | 604 | 604 | 604 | 604 | 4,000 | 604 |
| 1992-05-21 | 600 | 604 | 600 | 604 | 26,000 | 604 |
| 1992-05-20 | 610 | 610 | 600 | 600 | 26,000 | 600 |
| 1992-05-19 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1992-05-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1992-05-15 | 625 | 625 | 624 | 624 | 3,000 | 624 |
| 1992-05-14 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1992-05-13 | 625 | 629 | 625 | 629 | 19,000 | 629 |
| 1992-05-12 | 615 | 625 | 615 | 625 | 22,000 | 625 |
| 1992-05-11 | 610 | 615 | 610 | 615 | 11,000 | 615 |
| 1992-05-08 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1992-05-07 | 595 | 600 | 590 | 600 | 7,000 | 600 |
| 1992-05-06 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 1992-05-01 | 570 | 573 | 570 | 573 | 2,000 | 573 |
| 1992-04-30 | 563 | 563 | 560 | 563 | 25,000 | 563 |
| 1992-04-28 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1992-04-27 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1992-04-24 | 560 | 560 | 555 | 555 | 31,000 | 555 |
| 1992-04-23 | 563 | 563 | 550 | 560 | 9,000 | 560 |
| 1992-04-20 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 1992-04-17 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1992-04-16 | 571 | 585 | 571 | 585 | 9,000 | 585 |
| 1992-04-15 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 1992-04-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-04-10 | 560 | 570 | 560 | 570 | 6,000 | 570 |
| 1992-04-08 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1992-04-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-04-06 | 579 | 580 | 579 | 580 | 6,000 | 580 |
| 1992-04-03 | 580 | 580 | 580 | 580 | 26,000 | 580 |
| 1992-03-30 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1992-03-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-03-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-03-25 | 620 | 630 | 620 | 630 | 13,000 | 630 |
| 1992-03-23 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1992-03-19 | 660 | 660 | 650 | 650 | 33,000 | 650 |
| 1992-03-18 | 670 | 670 | 660 | 660 | 22,000 | 660 |
| 1992-03-17 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1992-03-13 | 669 | 669 | 668 | 668 | 7,000 | 668 |
| 1992-03-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-03-11 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 1992-03-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-03-09 | 670 | 670 | 670 | 670 | 15,000 | 670 |
| 1992-03-06 | 671 | 671 | 671 | 671 | 7,000 | 671 |
| 1992-03-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-03-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-03-03 | 701 | 720 | 700 | 720 | 7,000 | 720 |
| 1992-03-02 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 1992-02-28 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1992-02-27 | 695 | 695 | 695 | 695 | 10,000 | 695 |
| 1992-02-25 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-02-24 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 1992-02-21 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1992-02-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-02-17 | 799 | 799 | 799 | 799 | 31,000 | 799 |
| 1992-02-10 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1992-02-07 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1992-02-05 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1992-02-03 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1992-01-31 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1992-01-28 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1992-01-27 | 864 | 864 | 863 | 863 | 8,000 | 863 |
| 1992-01-23 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1992-01-21 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1992-01-13 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-01-09 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1992-01-08 | 880 | 880 | 880 | 880 | 14,000 | 880 |
| 1992-01-07 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1992-01-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
分割・併合履歴 ： なし
