4092 日本化学工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	775	789	770	770	81,000	7,700
1994-12-29	770	785	770	785	66,000	7,850
1994-12-28	779	780	771	780	64,000	7,800
1994-12-27	773	788	765	779	101,000	7,790
1994-12-26	775	776	764	774	77,000	7,740
1994-12-22	776	777	770	775	213,000	7,750
1994-12-21	773	775	765	775	150,000	7,750
1994-12-20	770	778	767	777	130,000	7,770
1994-12-19	765	774	755	766	128,000	7,660
1994-12-16	765	765	740	765	79,000	7,650
1994-12-15	740	768	739	768	141,000	7,680
1994-12-14	739	740	735	735	65,000	7,350
1994-12-13	749	749	739	739	102,000	7,390
1994-12-12	746	749	744	747	24,000	7,470
1994-12-09	757	757	746	746	939,000	7,460
1994-12-08	735	749	725	747	104,000	7,470
1994-12-07	725	729	714	725	129,000	7,250
1994-12-06	714	724	712	720	133,000	7,200
1994-12-05	729	735	725	734	144,000	7,340
1994-12-02	711	722	711	722	64,000	7,220
1994-12-01	710	718	710	711	79,000	7,110
1994-11-30	720	728	710	710	96,000	7,100
1994-11-29	719	720	711	720	38,000	7,200
1994-11-28	717	717	709	709	65,000	7,090
1994-11-25	709	722	707	707	138,000	7,070
1994-11-24	740	740	705	705	188,000	7,050
1994-11-22	757	757	740	750	103,000	7,500
1994-11-21	774	774	761	761	27,000	7,610
1994-11-18	760	765	756	765	30,000	7,650
1994-11-17	760	765	758	760	85,000	7,600
1994-11-16	779	785	760	760	101,000	7,600
1994-11-15	794	794	789	789	31,000	7,890
1994-11-14	786	790	786	789	97,000	7,890
1994-11-11	788	810	779	810	216,000	8,100
1994-11-10	803	803	778	778	145,000	7,780
1994-11-09	797	804	787	793	132,000	7,930
1994-11-08	800	806	793	797	43,000	7,970
1994-11-07	798	805	798	800	29,000	8,000
1994-11-04	803	809	800	806	109,000	8,060
1994-11-02	780	790	780	790	81,000	7,900
1994-11-01	777	780	777	780	28,000	7,800
1994-10-31	796	796	782	790	34,000	7,900
1994-10-28	792	792	780	790	46,000	7,900
1994-10-27	785	795	772	782	39,000	7,820
1994-10-26	787	787	775	775	52,000	7,750
1994-10-25	783	789	776	776	67,000	7,760
1994-10-24	800	800	784	784	21,000	7,840
1994-10-21	783	786	775	785	53,000	7,850
1994-10-20	782	786	777	786	34,000	7,860
1994-10-19	775	776	772	772	46,000	7,720
1994-10-18	766	789	766	785	50,000	7,850
1994-10-17	765	775	765	766	19,000	7,660
1994-10-14	765	773	764	770	459,000	7,700
1994-10-13	770	775	765	765	50,000	7,650
1994-10-12	758	780	758	770	104,000	7,700
1994-10-11	755	760	752	752	68,000	7,520
1994-10-07	758	764	753	755	56,000	7,550
1994-10-06	767	767	757	757	59,000	7,570
1994-10-05	748	772	748	767	77,000	7,670
1994-10-04	752	755	748	748	90,000	7,480
1994-10-03	763	765	758	758	53,000	7,580
1994-09-30	778	780	761	762	153,000	7,620
1994-09-29	789	798	775	775	95,000	7,750
1994-09-28	773	787	773	787	202,000	7,870
1994-09-27	803	805	772	773	181,000	7,730
1994-09-26	820	821	795	795	80,000	7,950
1994-09-22	806	820	791	820	139,000	8,200
1994-09-21	806	820	801	815	94,000	8,150
1994-09-20	820	820	806	816	64,000	8,160
1994-09-19	825	825	800	800	130,000	8,000
1994-09-16	815	823	814	815	110,000	8,150
1994-09-14	818	818	805	806	310,000	8,060
1994-09-13	797	820	791	820	86,000	8,200
1994-09-12	792	815	790	791	99,000	7,910
1994-09-09	810	823	785	801	963,000	8,010
1994-09-08	812	822	802	802	135,000	8,020
1994-09-07	832	843	821	822	108,000	8,220
1994-09-06	852	855	846	846	95,000	8,460
1994-09-05	843	853	835	853	38,000	8,530
1994-09-02	852	852	843	843	23,000	8,430
1994-09-01	855	855	845	855	97,000	8,550
1994-08-31	855	855	842	855	87,000	8,550
1994-08-30	863	863	846	846	39,000	8,460
1994-08-29	859	864	858	862	148,000	8,620
1994-08-26	852	854	847	854	188,000	8,540
1994-08-25	850	850	840	842	150,000	8,420
1994-08-24	844	850	840	850	137,000	8,500
1994-08-23	834	849	830	849	134,000	8,490
1994-08-22	841	841	822	838	104,000	8,380
1994-08-19	850	850	829	832	167,000	8,320
1994-08-18	842	855	842	855	240,000	8,550
1994-08-17	850	850	842	842	214,000	8,420
1994-08-16	846	849	838	849	162,000	8,490
1994-08-15	844	845	836	836	186,000	8,360
1994-08-12	845	845	835	837	357,000	8,370
1994-08-11	819	835	813	835	165,000	8,350
1994-08-10	802	820	802	820	59,000	8,200
1994-08-09	811	811	800	801	66,000	8,010
1994-08-08	802	810	801	801	55,000	8,010
1994-08-05	819	820	810	810	28,000	8,100
1994-08-04	808	820	808	810	47,000	8,100
1994-08-03	808	820	808	810	96,000	8,100
1994-08-02	818	820	817	820	119,000	8,200
1994-08-01	808	809	808	808	64,000	8,080
1994-07-29	820	821	807	808	72,000	8,080
1994-07-28	820	820	801	820	114,000	8,200
1994-07-27	817	817	804	815	120,000	8,150
1994-07-26	819	821	817	820	114,000	8,200
1994-07-25	817	820	813	819	112,000	8,190
1994-07-22	824	824	819	820	128,000	8,200
1994-07-21	822	822	818	820	101,000	8,200
1994-07-20	821	823	820	822	168,000	8,220
1994-07-19	817	820	817	820	88,000	8,200
1994-07-18	820	820	811	813	68,000	8,130
1994-07-15	819	822	815	820	224,000	8,200
1994-07-14	798	810	796	809	82,000	8,090
1994-07-13	793	798	791	798	108,000	7,980
1994-07-12	782	789	782	783	114,000	7,830
1994-07-11	790	800	782	790	84,000	7,900
1994-07-08	780	803	780	800	420,000	8,000
1994-07-07	780	789	780	783	69,000	7,830
1994-07-06	813	813	786	786	125,000	7,860
1994-07-05	807	812	802	803	113,000	8,030
1994-07-04	800	810	797	802	158,000	8,020
1994-07-01	793	799	760	797	231,000	7,970
1994-06-30	758	800	758	800	169,000	8,000
1994-06-29	782	782	773	777	245,000	7,770
1994-06-28	801	810	792	792	261,000	7,920
1994-06-27	786	790	770	771	365,000	7,710
1994-06-24	820	820	801	820	229,000	8,200
1994-06-23	815	820	800	820	162,000	8,200
1994-06-22	790	809	785	805	293,000	8,050
1994-06-21	820	827	810	810	129,000	8,100
1994-06-20	840	840	825	840	251,000	8,400
1994-06-17	829	835	824	830	140,000	8,300
1994-06-16	816	825	815	825	117,000	8,250
1994-06-15	828	829	815	817	83,000	8,170
1994-06-14	817	830	816	816	110,000	8,160
1994-06-13	813	832	813	832	134,000	8,320
1994-06-10	845	849	827	833	1,041,000	8,330
1994-06-09	806	830	806	829	365,000	8,290
1994-06-08	813	820	800	805	140,000	8,050
1994-06-07	810	823	793	823	90,000	8,230
1994-06-06	810	810	791	793	95,000	7,930
1994-06-03	799	810	793	810	138,000	8,100
1994-06-02	816	824	809	809	158,000	8,090
1994-06-01	815	820	809	809	129,000	8,090
1994-05-31	810	820	809	820	94,000	8,200
1994-05-30	821	825	806	806	130,000	8,060
1994-05-27	816	822	805	820	183,000	8,200
1994-05-26	810	815	806	806	108,000	8,060
1994-05-25	828	829	810	810	208,000	8,100
1994-05-24	804	824	804	824	282,000	8,240
1994-05-23	803	818	801	818	131,000	8,180
1994-05-20	810	815	803	813	156,000	8,130
1994-05-19	805	810	791	799	122,000	7,990
1994-05-18	796	814	790	810	189,000	8,100
1994-05-17	785	800	785	800	88,000	8,000
1994-05-16	818	818	790	793	168,000	7,930
1994-05-13	797	809	792	808	332,000	8,080
1994-05-12	800	800	786	792	219,000	7,920
1994-05-11	816	816	798	802	369,000	8,020
1994-05-10	830	840	806	806	1,927,000	8,060
1994-05-09	754	808	753	805	1,754,000	8,050
1994-05-06	739	745	738	744	50,000	7,440
1994-05-02	725	730	720	729	81,000	7,290
1994-04-28	734	739	718	735	105,000	7,350
1994-04-27	721	729	715	724	75,000	7,240
1994-04-26	720	720	708	711	277,000	7,110
1994-04-25	729	729	715	715	228,000	7,150
1994-04-22	736	744	730	730	125,000	7,300
1994-04-21	740	740	722	726	111,000	7,260
1994-04-20	746	750	731	738	133,000	7,380
1994-04-19	745	750	736	736	114,000	7,360
1994-04-18	771	775	750	755	86,000	7,550
1994-04-15	776	778	764	770	90,000	7,700
1994-04-14	760	770	743	756	72,000	7,560
1994-04-13	730	780	730	779	177,000	7,790
1994-04-12	730	750	723	750	51,000	7,500
1994-04-11	763	763	740	742	85,000	7,420
1994-04-08	755	760	720	759	493,000	7,590
1994-04-07	726	750	726	750	86,000	7,500
1994-04-06	747	750	734	736	86,000	7,360
1994-04-05	710	740	710	737	136,000	7,370
1994-04-04	713	719	707	717	195,000	7,170
1994-04-01	725	734	716	734	98,000	7,340
1994-03-31	731	731	705	705	276,000	7,050
1994-03-30	729	737	723	731	200,000	7,310
1994-03-29	756	756	740	749	112,000	7,490
1994-03-28	738	768	738	754	89,000	7,540
1994-03-25	747	765	745	753	202,000	7,530
1994-03-24	761	781	755	767	87,000	7,670
1994-03-23	801	801	752	752	95,000	7,520
1994-03-22	800	800	785	791	75,000	7,910
1994-03-18	814	816	782	799	94,000	7,990
1994-03-17	810	810	790	804	121,000	8,040
1994-03-16	779	817	774	800	335,000	8,000
1994-03-15	799	799	778	778	234,000	7,780
1994-03-14	782	800	782	799	279,000	7,990
1994-03-11	795	795	755	762	1,186,000	7,620
1994-03-10	755	765	755	765	133,000	7,650
1994-03-09	727	755	726	755	62,000	7,550
1994-03-08	731	743	726	726	103,000	7,260
1994-03-07	748	770	720	728	222,000	7,280
1994-03-04	715	739	715	738	250,000	7,380
1994-03-03	712	725	712	715	66,000	7,150
1994-03-02	727	735	719	719	105,000	7,190
1994-03-01	737	743	730	737	138,000	7,370
1994-02-28	727	744	706	711	102,000	7,110
1994-02-25	717	737	716	737	82,000	7,370
1994-02-24	727	735	712	727	140,000	7,270
1994-02-23	721	721	709	711	53,000	7,110
1994-02-22	747	747	730	730	102,000	7,300
1994-02-21	721	747	710	747	151,000	7,470
1994-02-18	701	710	700	701	78,000	7,010
1994-02-17	700	710	700	705	132,000	7,050
1994-02-16	739	739	710	710	144,000	7,100
1994-02-15	700	711	700	705	275,000	7,050
1994-02-14	739	740	715	723	242,000	7,230
1994-02-10	769	780	764	770	265,000	7,700
1994-02-09	781	781	738	759	149,000	7,590
1994-02-08	784	829	784	790	233,000	7,900
1994-02-07	790	790	775	775	149,000	7,750
1994-02-04	778	800	770	798	369,000	7,980
1994-02-03	782	782	751	778	298,000	7,780
1994-02-02	784	795	777	782	379,000	7,820
1994-02-01	755	790	749	790	584,000	7,900
1994-01-31	740	760	740	755	527,000	7,550
1994-01-28	701	715	700	715	67,000	7,150
1994-01-27	740	750	710	711	266,000	7,110
1994-01-26	718	740	700	739	154,000	7,390
1994-01-25	692	709	692	708	145,000	7,080
1994-01-24	697	714	692	692	297,000	6,920
1994-01-21	732	746	719	746	85,000	7,460
1994-01-20	743	750	733	743	288,000	7,430
1994-01-19	725	749	721	747	359,000	7,470
1994-01-18	704	718	704	705	110,000	7,050
1994-01-17	706	730	700	730	72,000	7,300
1994-01-14	710	750	692	735	435,000	7,350
1994-01-13	729	729	685	700	163,000	7,000
1994-01-12	691	720	685	720	246,000	7,200
1994-01-11	697	699	670	687	181,000	6,870
1994-01-10	689	700	679	688	190,000	6,880
1994-01-07	652	679	650	679	174,000	6,790
1994-01-06	679	679	665	667	123,000	6,670
1994-01-05	620	669	614	669	93,000	6,690
1994-01-04	619	623	619	619	44,000	6,190

分割・併合履歴： [2017-09-27]1株→0.1株