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
