4094 日本化学産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-12-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-12-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-12-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-12-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-12-18 | 510 | 513 | 510 | 513 | 5,000 | 513 |
| 2008-12-17 | 510 | 520 | 510 | 510 | 7,000 | 510 |
| 2008-12-16 | 506 | 515 | 506 | 510 | 5,000 | 510 |
| 2008-12-15 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 2008-12-11 | 530 | 531 | 530 | 530 | 20,000 | 530 |
| 2008-12-10 | 510 | 530 | 510 | 530 | 35,000 | 530 |
| 2008-12-09 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 2008-12-08 | 502 | 505 | 497 | 502 | 4,000 | 502 |
| 2008-12-05 | 494 | 496 | 494 | 496 | 2,000 | 496 |
| 2008-12-04 | 494 | 494 | 494 | 494 | 4,000 | 494 |
| 2008-12-03 | 488 | 494 | 488 | 494 | 4,000 | 494 |
| 2008-12-02 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2008-12-01 | 483 | 490 | 483 | 483 | 22,000 | 483 |
| 2008-11-28 | 480 | 484 | 480 | 483 | 10,000 | 483 |
| 2008-11-27 | 480 | 484 | 480 | 484 | 3,000 | 484 |
| 2008-11-26 | 489 | 490 | 485 | 485 | 18,000 | 485 |
| 2008-11-25 | 479 | 489 | 479 | 489 | 15,000 | 489 |
| 2008-11-21 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-11-20 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2008-11-19 | 486 | 496 | 486 | 490 | 10,000 | 490 |
| 2008-11-18 | 488 | 493 | 488 | 488 | 8,000 | 488 |
| 2008-11-17 | 488 | 495 | 488 | 488 | 17,000 | 488 |
| 2008-11-14 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2008-11-13 | 468 | 468 | 462 | 468 | 4,000 | 468 |
| 2008-11-12 | 480 | 480 | 465 | 474 | 14,000 | 474 |
| 2008-11-11 | 486 | 500 | 485 | 495 | 23,000 | 495 |
| 2008-11-10 | 504 | 504 | 494 | 494 | 28,000 | 494 |
| 2008-11-07 | 485 | 499 | 485 | 499 | 4,000 | 499 |
| 2008-11-06 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2008-11-05 | 490 | 499 | 489 | 490 | 22,000 | 490 |
| 2008-11-04 | 490 | 500 | 488 | 489 | 16,000 | 489 |
| 2008-10-31 | 492 | 492 | 490 | 490 | 5,000 | 490 |
| 2008-10-30 | 493 | 494 | 493 | 493 | 3,000 | 493 |
| 2008-10-29 | 491 | 493 | 490 | 491 | 6,000 | 491 |
| 2008-10-28 | 490 | 493 | 490 | 490 | 4,000 | 490 |
| 2008-10-24 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2008-10-23 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-10-22 | 525 | 531 | 525 | 530 | 6,000 | 530 |
| 2008-10-20 | 510 | 525 | 510 | 525 | 6,000 | 525 |
| 2008-10-17 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2008-10-16 | 500 | 523 | 500 | 523 | 3,000 | 523 |
| 2008-10-15 | 525 | 525 | 524 | 525 | 5,000 | 525 |
| 2008-10-14 | 525 | 530 | 525 | 525 | 25,000 | 525 |
| 2008-10-10 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2008-10-09 | 510 | 525 | 510 | 525 | 3,000 | 525 |
| 2008-10-08 | 550 | 558 | 510 | 510 | 19,000 | 510 |
| 2008-10-07 | 539 | 550 | 535 | 550 | 7,000 | 550 |
| 2008-10-06 | 609 | 609 | 580 | 589 | 11,000 | 589 |
| 2008-10-03 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2008-10-02 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2008-10-01 | 620 | 630 | 620 | 626 | 4,000 | 626 |
| 2008-09-30 | 608 | 621 | 591 | 620 | 8,000 | 620 |
| 2008-09-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-09-25 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2008-09-24 | 651 | 660 | 651 | 660 | 2,000 | 660 |
| 2008-09-22 | 651 | 657 | 651 | 657 | 2,000 | 657 |
| 2008-09-18 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2008-09-17 | 662 | 662 | 660 | 660 | 3,000 | 660 |
| 2008-09-16 | 665 | 665 | 661 | 661 | 5,000 | 661 |
| 2008-09-12 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-09-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2008-09-10 | 690 | 695 | 685 | 695 | 5,000 | 695 |
| 2008-09-09 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2008-09-08 | 681 | 687 | 681 | 683 | 3,000 | 683 |
| 2008-09-05 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2008-09-04 | 686 | 686 | 680 | 680 | 6,000 | 680 |
| 2008-09-03 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2008-08-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-08-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-08-22 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2008-08-19 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 2008-08-18 | 680 | 690 | 680 | 681 | 6,000 | 681 |
| 2008-08-15 | 708 | 710 | 700 | 710 | 8,000 | 710 |
| 2008-08-13 | 715 | 720 | 715 | 720 | 11,000 | 720 |
| 2008-08-12 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2008-08-11 | 710 | 710 | 700 | 705 | 3,000 | 705 |
| 2008-08-08 | 721 | 721 | 710 | 710 | 10,000 | 710 |
| 2008-08-07 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2008-08-06 | 730 | 740 | 730 | 740 | 7,000 | 740 |
| 2008-08-04 | 710 | 710 | 701 | 701 | 3,000 | 701 |
| 2008-08-01 | 728 | 728 | 710 | 715 | 7,000 | 715 |
| 2008-07-31 | 728 | 731 | 728 | 730 | 13,000 | 730 |
| 2008-07-29 | 712 | 717 | 712 | 717 | 3,000 | 717 |
| 2008-07-25 | 715 | 725 | 715 | 725 | 3,000 | 725 |
| 2008-07-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2008-07-23 | 705 | 708 | 705 | 705 | 13,000 | 705 |
| 2008-07-22 | 732 | 732 | 718 | 718 | 3,000 | 718 |
| 2008-07-18 | 732 | 732 | 731 | 731 | 2,000 | 731 |
| 2008-07-17 | 719 | 740 | 719 | 730 | 12,000 | 730 |
| 2008-07-16 | 727 | 727 | 717 | 720 | 5,000 | 720 |
| 2008-07-11 | 778 | 778 | 778 | 778 | 5,000 | 778 |
| 2008-07-10 | 780 | 780 | 778 | 778 | 7,000 | 778 |
| 2008-07-09 | 779 | 779 | 778 | 778 | 22,000 | 778 |
| 2008-07-08 | 780 | 789 | 778 | 778 | 7,000 | 778 |
| 2008-07-07 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2008-07-04 | 770 | 774 | 770 | 774 | 4,000 | 774 |
| 2008-07-03 | 750 | 778 | 750 | 770 | 5,000 | 770 |
| 2008-07-01 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 2008-06-30 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2008-06-27 | 801 | 801 | 766 | 781 | 10,000 | 781 |
| 2008-06-26 | 800 | 802 | 800 | 801 | 4,000 | 801 |
| 2008-06-25 | 783 | 794 | 781 | 794 | 10,000 | 794 |
| 2008-06-24 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2008-06-23 | 780 | 780 | 771 | 771 | 2,000 | 771 |
| 2008-06-20 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2008-06-19 | 805 | 810 | 801 | 810 | 6,000 | 810 |
| 2008-06-18 | 813 | 815 | 801 | 815 | 6,000 | 815 |
| 2008-06-17 | 820 | 827 | 816 | 816 | 10,000 | 816 |
| 2008-06-16 | 795 | 815 | 795 | 815 | 4,000 | 815 |
| 2008-06-13 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2008-06-12 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2008-06-11 | 798 | 814 | 798 | 814 | 4,000 | 814 |
| 2008-06-10 | 799 | 810 | 798 | 798 | 5,000 | 798 |
| 2008-06-09 | 790 | 796 | 790 | 791 | 11,000 | 791 |
| 2008-06-06 | 810 | 810 | 782 | 790 | 22,000 | 790 |
| 2008-06-05 | 821 | 821 | 805 | 810 | 13,000 | 810 |
| 2008-06-04 | 830 | 838 | 815 | 821 | 54,000 | 821 |
| 2008-06-03 | 780 | 809 | 780 | 790 | 61,000 | 790 |
| 2008-06-02 | 760 | 760 | 750 | 750 | 8,000 | 750 |
| 2008-05-30 | 751 | 760 | 751 | 760 | 2,000 | 760 |
| 2008-05-29 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2008-05-28 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2008-05-26 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 2008-05-23 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2008-05-22 | 784 | 784 | 783 | 784 | 6,000 | 784 |
| 2008-05-21 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2008-05-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2008-05-19 | 780 | 780 | 770 | 780 | 8,000 | 780 |
| 2008-05-16 | 772 | 772 | 760 | 760 | 5,000 | 760 |
| 2008-05-15 | 760 | 815 | 760 | 781 | 22,000 | 781 |
| 2008-05-09 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2008-05-08 | 740 | 760 | 740 | 760 | 6,000 | 760 |
| 2008-05-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-05-02 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2008-05-01 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2008-04-30 | 710 | 710 | 700 | 710 | 5,000 | 710 |
| 2008-04-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-04-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-04-24 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2008-04-23 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2008-04-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-04-21 | 690 | 695 | 690 | 691 | 3,000 | 691 |
| 2008-04-18 | 690 | 690 | 688 | 690 | 7,000 | 690 |
| 2008-04-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-04-11 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2008-04-10 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2008-04-09 | 719 | 719 | 714 | 714 | 4,000 | 714 |
| 2008-04-08 | 712 | 720 | 710 | 720 | 14,000 | 720 |
| 2008-04-07 | 711 | 711 | 710 | 710 | 8,000 | 710 |
| 2008-04-04 | 730 | 730 | 710 | 711 | 6,000 | 711 |
| 2008-04-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-04-02 | 734 | 744 | 734 | 734 | 3,000 | 734 |
| 2008-04-01 | 748 | 749 | 744 | 744 | 4,000 | 744 |
| 2008-03-28 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2008-03-27 | 731 | 749 | 731 | 749 | 2,000 | 749 |
| 2008-03-25 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 2008-03-24 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 2008-03-21 | 751 | 751 | 746 | 751 | 4,000 | 751 |
| 2008-03-19 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 2008-03-18 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2008-03-17 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2008-03-14 | 759 | 759 | 739 | 753 | 3,000 | 753 |
| 2008-03-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-03-10 | 785 | 785 | 760 | 760 | 8,000 | 760 |
| 2008-03-07 | 770 | 785 | 770 | 785 | 2,000 | 785 |
| 2008-03-06 | 830 | 830 | 800 | 800 | 3,000 | 800 |
| 2008-03-05 | 830 | 830 | 820 | 830 | 3,000 | 830 |
| 2008-03-04 | 826 | 826 | 822 | 822 | 5,000 | 822 |
| 2008-03-03 | 840 | 840 | 825 | 835 | 10,000 | 835 |
| 2008-02-29 | 839 | 845 | 839 | 845 | 40,000 | 845 |
| 2008-02-28 | 829 | 839 | 829 | 839 | 3,000 | 839 |
| 2008-02-27 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 2008-02-26 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2008-02-25 | 839 | 839 | 831 | 831 | 2,000 | 831 |
| 2008-02-22 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2008-02-21 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2008-02-20 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 2008-02-19 | 835 | 850 | 835 | 850 | 12,000 | 850 |
| 2008-02-18 | 830 | 840 | 830 | 840 | 14,000 | 840 |
| 2008-02-15 | 840 | 840 | 831 | 840 | 10,000 | 840 |
| 2008-02-14 | 839 | 841 | 835 | 841 | 10,000 | 841 |
| 2008-02-13 | 829 | 838 | 829 | 838 | 3,000 | 838 |
| 2008-02-12 | 840 | 840 | 839 | 839 | 13,000 | 839 |
| 2008-02-08 | 841 | 859 | 841 | 841 | 17,000 | 841 |
| 2008-02-07 | 826 | 841 | 824 | 841 | 16,000 | 841 |
| 2008-02-06 | 825 | 825 | 825 | 825 | 9,000 | 825 |
| 2008-02-05 | 832 | 832 | 825 | 825 | 3,000 | 825 |
| 2008-02-04 | 846 | 846 | 826 | 832 | 10,000 | 832 |
| 2008-02-01 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 2008-01-31 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 2008-01-30 | 831 | 837 | 830 | 830 | 10,000 | 830 |
| 2008-01-29 | 836 | 836 | 830 | 836 | 7,000 | 836 |
| 2008-01-28 | 836 | 836 | 835 | 836 | 22,000 | 836 |
| 2008-01-25 | 836 | 836 | 831 | 836 | 4,000 | 836 |
| 2008-01-24 | 836 | 836 | 829 | 830 | 8,000 | 830 |
| 2008-01-23 | 831 | 836 | 830 | 836 | 19,000 | 836 |
| 2008-01-22 | 845 | 845 | 825 | 830 | 74,000 | 830 |
| 2008-01-21 | 845 | 845 | 844 | 845 | 22,000 | 845 |
| 2008-01-18 | 865 | 865 | 846 | 848 | 7,000 | 848 |
| 2008-01-17 | 865 | 866 | 865 | 866 | 12,000 | 866 |
| 2008-01-16 | 865 | 870 | 865 | 870 | 18,000 | 870 |
| 2008-01-15 | 870 | 870 | 869 | 870 | 25,000 | 870 |
| 2008-01-11 | 872 | 872 | 871 | 872 | 4,000 | 872 |
| 2008-01-10 | 870 | 897 | 870 | 897 | 37,000 | 897 |
| 2008-01-09 | 870 | 879 | 870 | 870 | 22,000 | 870 |
| 2008-01-08 | 870 | 870 | 869 | 870 | 39,000 | 870 |
| 2008-01-07 | 870 | 870 | 860 | 868 | 13,000 | 868 |
| 2008-01-04 | 881 | 881 | 880 | 880 | 3,000 | 880 |
分割・併合履歴 ： なし
