4092 日本化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 875 | 875 | 849 | 849 | 45,000 | 8,490 |
| 1995-12-28 | 869 | 871 | 861 | 870 | 69,000 | 8,700 |
| 1995-12-27 | 880 | 880 | 863 | 866 | 73,000 | 8,660 |
| 1995-12-26 | 842 | 880 | 836 | 879 | 159,000 | 8,790 |
| 1995-12-25 | 842 | 842 | 835 | 842 | 39,000 | 8,420 |
| 1995-12-22 | 845 | 845 | 830 | 830 | 227,000 | 8,300 |
| 1995-12-21 | 845 | 851 | 840 | 845 | 152,000 | 8,450 |
| 1995-12-20 | 864 | 864 | 854 | 855 | 93,000 | 8,550 |
| 1995-12-19 | 856 | 858 | 843 | 850 | 101,000 | 8,500 |
| 1995-12-18 | 860 | 864 | 858 | 858 | 153,000 | 8,580 |
| 1995-12-15 | 859 | 865 | 847 | 858 | 149,000 | 8,580 |
| 1995-12-14 | 850 | 869 | 850 | 869 | 144,000 | 8,690 |
| 1995-12-13 | 856 | 856 | 830 | 850 | 149,000 | 8,500 |
| 1995-12-12 | 845 | 855 | 832 | 849 | 117,000 | 8,490 |
| 1995-12-11 | 850 | 850 | 820 | 835 | 111,000 | 8,350 |
| 1995-12-08 | 870 | 870 | 825 | 860 | 1,803,000 | 8,600 |
| 1995-12-07 | 846 | 868 | 837 | 868 | 303,000 | 8,680 |
| 1995-12-06 | 822 | 848 | 822 | 848 | 141,000 | 8,480 |
| 1995-12-05 | 837 | 847 | 827 | 827 | 118,000 | 8,270 |
| 1995-12-04 | 841 | 841 | 824 | 834 | 78,000 | 8,340 |
| 1995-12-01 | 821 | 845 | 817 | 821 | 206,000 | 8,210 |
| 1995-11-30 | 830 | 850 | 821 | 821 | 260,000 | 8,210 |
| 1995-11-29 | 813 | 827 | 810 | 821 | 150,000 | 8,210 |
| 1995-11-28 | 801 | 830 | 801 | 811 | 208,000 | 8,110 |
| 1995-11-27 | 785 | 821 | 785 | 801 | 266,000 | 8,010 |
| 1995-11-24 | 791 | 791 | 781 | 782 | 102,000 | 7,820 |
| 1995-11-22 | 802 | 802 | 779 | 791 | 92,000 | 7,910 |
| 1995-11-21 | 817 | 817 | 796 | 802 | 123,000 | 8,020 |
| 1995-11-20 | 810 | 830 | 808 | 825 | 203,000 | 8,250 |
| 1995-11-17 | 800 | 808 | 795 | 808 | 179,000 | 8,080 |
| 1995-11-16 | 784 | 792 | 781 | 790 | 125,000 | 7,900 |
| 1995-11-15 | 780 | 780 | 766 | 774 | 94,000 | 7,740 |
| 1995-11-14 | 770 | 770 | 755 | 766 | 86,000 | 7,660 |
| 1995-11-13 | 765 | 769 | 751 | 751 | 48,000 | 7,510 |
| 1995-11-10 | 768 | 771 | 760 | 765 | 169,000 | 7,650 |
| 1995-11-09 | 767 | 790 | 758 | 758 | 210,000 | 7,580 |
| 1995-11-08 | 778 | 798 | 766 | 766 | 63,000 | 7,660 |
| 1995-11-07 | 778 | 800 | 773 | 780 | 60,000 | 7,800 |
| 1995-11-06 | 787 | 804 | 775 | 776 | 96,000 | 7,760 |
| 1995-11-02 | 742 | 780 | 739 | 780 | 206,000 | 7,800 |
| 1995-11-01 | 752 | 752 | 732 | 732 | 326,000 | 7,320 |
| 1995-10-31 | 781 | 781 | 756 | 762 | 84,000 | 7,620 |
| 1995-10-30 | 782 | 782 | 768 | 780 | 61,000 | 7,800 |
| 1995-10-27 | 781 | 787 | 771 | 780 | 196,000 | 7,800 |
| 1995-10-26 | 778 | 787 | 771 | 780 | 189,000 | 7,800 |
| 1995-10-25 | 778 | 780 | 777 | 780 | 22,000 | 7,800 |
| 1995-10-24 | 800 | 813 | 772 | 772 | 160,000 | 7,720 |
| 1995-10-23 | 808 | 808 | 799 | 801 | 155,000 | 8,010 |
| 1995-10-20 | 807 | 809 | 798 | 800 | 89,000 | 8,000 |
| 1995-10-19 | 799 | 807 | 790 | 797 | 87,000 | 7,970 |
| 1995-10-18 | 780 | 795 | 774 | 795 | 51,000 | 7,950 |
| 1995-10-17 | 784 | 794 | 783 | 786 | 141,000 | 7,860 |
| 1995-10-16 | 789 | 803 | 785 | 788 | 124,000 | 7,880 |
| 1995-10-13 | 770 | 790 | 769 | 780 | 167,000 | 7,800 |
| 1995-10-12 | 793 | 793 | 777 | 780 | 54,000 | 7,800 |
| 1995-10-11 | 791 | 794 | 772 | 783 | 120,000 | 7,830 |
| 1995-10-09 | 809 | 809 | 780 | 791 | 204,000 | 7,910 |
| 1995-10-06 | 780 | 813 | 780 | 810 | 248,000 | 8,100 |
| 1995-10-05 | 791 | 791 | 773 | 782 | 89,000 | 7,820 |
| 1995-10-04 | 789 | 792 | 775 | 781 | 103,000 | 7,810 |
| 1995-10-03 | 761 | 789 | 746 | 789 | 102,000 | 7,890 |
| 1995-10-02 | 765 | 774 | 758 | 762 | 96,000 | 7,620 |
| 1995-09-29 | 785 | 795 | 761 | 762 | 116,000 | 7,620 |
| 1995-09-28 | 785 | 792 | 779 | 783 | 183,000 | 7,830 |
| 1995-09-27 | 767 | 785 | 760 | 785 | 120,000 | 7,850 |
| 1995-09-26 | 744 | 770 | 744 | 767 | 91,000 | 7,670 |
| 1995-09-25 | 760 | 760 | 743 | 743 | 121,000 | 7,430 |
| 1995-09-22 | 746 | 753 | 743 | 748 | 162,000 | 7,480 |
| 1995-09-21 | 757 | 769 | 756 | 756 | 76,000 | 7,560 |
| 1995-09-20 | 783 | 783 | 757 | 757 | 208,000 | 7,570 |
| 1995-09-19 | 745 | 775 | 745 | 773 | 140,000 | 7,730 |
| 1995-09-18 | 782 | 782 | 740 | 742 | 181,000 | 7,420 |
| 1995-09-14 | 785 | 785 | 761 | 775 | 190,000 | 7,750 |
| 1995-09-13 | 785 | 785 | 766 | 784 | 210,000 | 7,840 |
| 1995-09-12 | 789 | 789 | 772 | 773 | 101,000 | 7,730 |
| 1995-09-11 | 770 | 786 | 767 | 771 | 248,000 | 7,710 |
| 1995-09-08 | 776 | 780 | 748 | 770 | 2,586,000 | 7,700 |
| 1995-09-07 | 712 | 730 | 711 | 726 | 260,000 | 7,260 |
| 1995-09-06 | 738 | 744 | 709 | 710 | 91,000 | 7,100 |
| 1995-09-05 | 711 | 731 | 709 | 728 | 100,000 | 7,280 |
| 1995-09-04 | 746 | 748 | 709 | 709 | 133,000 | 7,090 |
| 1995-09-01 | 721 | 741 | 715 | 736 | 96,000 | 7,360 |
| 1995-08-31 | 737 | 750 | 720 | 720 | 137,000 | 7,200 |
| 1995-08-30 | 748 | 748 | 720 | 720 | 83,000 | 7,200 |
| 1995-08-29 | 730 | 751 | 720 | 744 | 140,000 | 7,440 |
| 1995-08-28 | 723 | 723 | 713 | 720 | 110,000 | 7,200 |
| 1995-08-25 | 728 | 733 | 713 | 720 | 158,000 | 7,200 |
| 1995-08-24 | 723 | 750 | 718 | 746 | 162,000 | 7,460 |
| 1995-08-23 | 741 | 750 | 735 | 738 | 112,000 | 7,380 |
| 1995-08-22 | 757 | 784 | 741 | 751 | 168,000 | 7,510 |
| 1995-08-21 | 752 | 759 | 736 | 757 | 117,000 | 7,570 |
| 1995-08-18 | 739 | 751 | 732 | 751 | 255,000 | 7,510 |
| 1995-08-17 | 731 | 759 | 731 | 759 | 315,000 | 7,590 |
| 1995-08-16 | 720 | 760 | 720 | 741 | 529,000 | 7,410 |
| 1995-08-15 | 673 | 710 | 673 | 710 | 276,000 | 7,100 |
| 1995-08-14 | 678 | 700 | 674 | 676 | 65,000 | 6,760 |
| 1995-08-11 | 693 | 693 | 669 | 669 | 387,000 | 6,690 |
| 1995-08-10 | 686 | 689 | 665 | 681 | 84,000 | 6,810 |
| 1995-08-09 | 680 | 708 | 678 | 685 | 128,000 | 6,850 |
| 1995-08-08 | 662 | 694 | 662 | 678 | 142,000 | 6,780 |
| 1995-08-07 | 685 | 685 | 660 | 670 | 151,000 | 6,700 |
| 1995-08-04 | 677 | 700 | 672 | 675 | 182,000 | 6,750 |
| 1995-08-03 | 713 | 720 | 676 | 676 | 155,000 | 6,760 |
| 1995-08-02 | 662 | 710 | 662 | 703 | 166,000 | 7,030 |
| 1995-08-01 | 682 | 695 | 671 | 671 | 100,000 | 6,710 |
| 1995-07-31 | 700 | 717 | 697 | 712 | 208,000 | 7,120 |
| 1995-07-28 | 690 | 700 | 683 | 700 | 97,000 | 7,000 |
| 1995-07-27 | 669 | 694 | 669 | 690 | 200,000 | 6,900 |
| 1995-07-26 | 661 | 694 | 661 | 666 | 64,000 | 6,660 |
| 1995-07-25 | 685 | 695 | 650 | 660 | 121,000 | 6,600 |
| 1995-07-24 | 685 | 700 | 660 | 690 | 66,000 | 6,900 |
| 1995-07-21 | 667 | 684 | 667 | 675 | 119,000 | 6,750 |
| 1995-07-20 | 670 | 689 | 670 | 677 | 141,000 | 6,770 |
| 1995-07-19 | 694 | 694 | 678 | 687 | 148,000 | 6,870 |
| 1995-07-18 | 716 | 716 | 702 | 704 | 191,000 | 7,040 |
| 1995-07-17 | 686 | 710 | 686 | 706 | 183,000 | 7,060 |
| 1995-07-14 | 705 | 705 | 685 | 685 | 376,000 | 6,850 |
| 1995-07-13 | 716 | 716 | 685 | 685 | 221,000 | 6,850 |
| 1995-07-12 | 695 | 715 | 689 | 715 | 232,000 | 7,150 |
| 1995-07-11 | 674 | 690 | 660 | 690 | 231,000 | 6,900 |
| 1995-07-10 | 677 | 693 | 669 | 669 | 356,000 | 6,690 |
| 1995-07-07 | 618 | 680 | 618 | 669 | 686,000 | 6,690 |
| 1995-07-06 | 575 | 600 | 570 | 599 | 198,000 | 5,990 |
| 1995-07-05 | 580 | 580 | 556 | 565 | 54,000 | 5,650 |
| 1995-07-04 | 552 | 575 | 542 | 573 | 76,000 | 5,730 |
| 1995-07-03 | 533 | 542 | 532 | 542 | 158,000 | 5,420 |
| 1995-06-30 | 540 | 559 | 531 | 559 | 121,000 | 5,590 |
| 1995-06-29 | 570 | 570 | 540 | 542 | 258,000 | 5,420 |
| 1995-06-28 | 551 | 556 | 542 | 550 | 159,000 | 5,500 |
| 1995-06-27 | 568 | 568 | 551 | 552 | 195,000 | 5,520 |
| 1995-06-26 | 607 | 607 | 578 | 578 | 50,000 | 5,780 |
| 1995-06-23 | 580 | 598 | 576 | 598 | 177,000 | 5,980 |
| 1995-06-22 | 575 | 575 | 566 | 574 | 218,000 | 5,740 |
| 1995-06-21 | 580 | 584 | 563 | 565 | 185,000 | 5,650 |
| 1995-06-20 | 591 | 591 | 560 | 570 | 192,000 | 5,700 |
| 1995-06-19 | 600 | 600 | 581 | 583 | 193,000 | 5,830 |
| 1995-06-16 | 635 | 635 | 595 | 595 | 236,000 | 5,950 |
| 1995-06-15 | 610 | 627 | 598 | 627 | 313,000 | 6,270 |
| 1995-06-14 | 620 | 621 | 606 | 610 | 123,000 | 6,100 |
| 1995-06-13 | 629 | 655 | 608 | 619 | 100,000 | 6,190 |
| 1995-06-12 | 635 | 636 | 623 | 635 | 95,000 | 6,350 |
| 1995-06-09 | 637 | 647 | 630 | 646 | 1,098,000 | 6,460 |
| 1995-06-08 | 660 | 674 | 652 | 667 | 246,000 | 6,670 |
| 1995-06-07 | 660 | 670 | 651 | 670 | 51,000 | 6,700 |
| 1995-06-06 | 675 | 677 | 653 | 665 | 83,000 | 6,650 |
| 1995-06-05 | 672 | 672 | 653 | 669 | 54,000 | 6,690 |
| 1995-06-02 | 650 | 672 | 650 | 664 | 137,000 | 6,640 |
| 1995-06-01 | 636 | 662 | 632 | 650 | 100,000 | 6,500 |
| 1995-05-31 | 657 | 657 | 621 | 629 | 252,000 | 6,290 |
| 1995-05-30 | 631 | 664 | 629 | 664 | 107,000 | 6,640 |
| 1995-05-29 | 635 | 635 | 621 | 629 | 48,000 | 6,290 |
| 1995-05-26 | 630 | 640 | 627 | 640 | 194,000 | 6,400 |
| 1995-05-25 | 673 | 675 | 640 | 640 | 222,000 | 6,400 |
| 1995-05-24 | 683 | 697 | 681 | 683 | 105,000 | 6,830 |
| 1995-05-23 | 673 | 683 | 668 | 683 | 55,000 | 6,830 |
| 1995-05-22 | 668 | 668 | 660 | 663 | 148,000 | 6,630 |
| 1995-05-19 | 671 | 690 | 666 | 668 | 91,000 | 6,680 |
| 1995-05-18 | 677 | 681 | 664 | 681 | 161,000 | 6,810 |
| 1995-05-17 | 689 | 709 | 683 | 707 | 109,000 | 7,070 |
| 1995-05-16 | 683 | 699 | 681 | 699 | 79,000 | 6,990 |
| 1995-05-15 | 699 | 703 | 683 | 703 | 86,000 | 7,030 |
| 1995-05-12 | 673 | 701 | 673 | 701 | 532,000 | 7,010 |
| 1995-05-11 | 719 | 728 | 701 | 701 | 150,000 | 7,010 |
| 1995-05-10 | 727 | 740 | 727 | 739 | 164,000 | 7,390 |
| 1995-05-09 | 747 | 749 | 725 | 745 | 172,000 | 7,450 |
| 1995-05-08 | 738 | 757 | 737 | 757 | 198,000 | 7,570 |
| 1995-05-02 | 728 | 740 | 727 | 740 | 215,000 | 7,400 |
| 1995-05-01 | 736 | 739 | 734 | 739 | 60,000 | 7,390 |
| 1995-04-28 | 739 | 740 | 733 | 736 | 76,000 | 7,360 |
| 1995-04-27 | 740 | 740 | 731 | 740 | 95,000 | 7,400 |
| 1995-04-26 | 729 | 738 | 722 | 730 | 80,000 | 7,300 |
| 1995-04-25 | 722 | 739 | 722 | 738 | 211,000 | 7,380 |
| 1995-04-24 | 714 | 723 | 714 | 720 | 84,000 | 7,200 |
| 1995-04-21 | 720 | 726 | 708 | 724 | 276,000 | 7,240 |
| 1995-04-20 | 700 | 718 | 698 | 717 | 252,000 | 7,170 |
| 1995-04-19 | 664 | 697 | 648 | 697 | 153,000 | 6,970 |
| 1995-04-18 | 674 | 695 | 674 | 683 | 70,000 | 6,830 |
| 1995-04-17 | 647 | 688 | 647 | 680 | 146,000 | 6,800 |
| 1995-04-14 | 699 | 699 | 666 | 666 | 395,000 | 6,660 |
| 1995-04-13 | 690 | 700 | 684 | 692 | 152,000 | 6,920 |
| 1995-04-12 | 684 | 695 | 679 | 694 | 240,000 | 6,940 |
| 1995-04-11 | 683 | 693 | 676 | 687 | 130,000 | 6,870 |
| 1995-04-10 | 637 | 683 | 630 | 673 | 180,000 | 6,730 |
| 1995-04-07 | 635 | 649 | 630 | 643 | 128,000 | 6,430 |
| 1995-04-06 | 630 | 638 | 624 | 637 | 179,000 | 6,370 |
| 1995-04-05 | 616 | 640 | 615 | 637 | 134,000 | 6,370 |
| 1995-04-04 | 620 | 630 | 601 | 626 | 352,000 | 6,260 |
| 1995-04-03 | 620 | 620 | 600 | 620 | 384,000 | 6,200 |
| 1995-03-31 | 700 | 700 | 630 | 630 | 244,000 | 6,300 |
| 1995-03-30 | 675 | 694 | 675 | 681 | 179,000 | 6,810 |
| 1995-03-29 | 698 | 698 | 657 | 679 | 118,000 | 6,790 |
| 1995-03-28 | 662 | 700 | 662 | 699 | 119,000 | 6,990 |
| 1995-03-27 | 687 | 689 | 661 | 662 | 159,000 | 6,620 |
| 1995-03-24 | 678 | 680 | 666 | 680 | 103,000 | 6,800 |
| 1995-03-23 | 664 | 680 | 660 | 680 | 101,000 | 6,800 |
| 1995-03-22 | 670 | 687 | 656 | 675 | 92,000 | 6,750 |
| 1995-03-20 | 666 | 677 | 655 | 677 | 98,000 | 6,770 |
| 1995-03-17 | 676 | 677 | 650 | 676 | 119,000 | 6,760 |
| 1995-03-16 | 674 | 675 | 665 | 673 | 119,000 | 6,730 |
| 1995-03-15 | 650 | 683 | 645 | 664 | 227,000 | 6,640 |
| 1995-03-14 | 653 | 653 | 640 | 640 | 122,000 | 6,400 |
| 1995-03-13 | 646 | 659 | 625 | 640 | 191,000 | 6,400 |
| 1995-03-10 | 670 | 676 | 640 | 640 | 1,848,000 | 6,400 |
| 1995-03-09 | 685 | 698 | 680 | 680 | 197,000 | 6,800 |
| 1995-03-08 | 700 | 700 | 671 | 676 | 217,000 | 6,760 |
| 1995-03-07 | 710 | 710 | 701 | 703 | 60,000 | 7,030 |
| 1995-03-06 | 709 | 710 | 700 | 706 | 92,000 | 7,060 |
| 1995-03-03 | 698 | 717 | 698 | 709 | 96,000 | 7,090 |
| 1995-03-02 | 713 | 729 | 707 | 708 | 290,000 | 7,080 |
| 1995-03-01 | 731 | 731 | 696 | 703 | 296,000 | 7,030 |
| 1995-02-28 | 736 | 758 | 731 | 731 | 121,000 | 7,310 |
| 1995-02-27 | 745 | 745 | 720 | 730 | 258,000 | 7,300 |
| 1995-02-24 | 797 | 800 | 765 | 765 | 192,000 | 7,650 |
| 1995-02-23 | 813 | 813 | 772 | 807 | 156,000 | 8,070 |
| 1995-02-22 | 819 | 830 | 815 | 815 | 189,000 | 8,150 |
| 1995-02-21 | 800 | 818 | 800 | 815 | 232,000 | 8,150 |
| 1995-02-20 | 810 | 810 | 796 | 802 | 94,000 | 8,020 |
| 1995-02-17 | 774 | 801 | 773 | 800 | 181,000 | 8,000 |
| 1995-02-16 | 794 | 794 | 780 | 781 | 82,000 | 7,810 |
| 1995-02-15 | 798 | 800 | 792 | 794 | 100,000 | 7,940 |
| 1995-02-14 | 800 | 800 | 790 | 800 | 82,000 | 8,000 |
| 1995-02-13 | 795 | 800 | 789 | 800 | 75,000 | 8,000 |
| 1995-02-10 | 767 | 797 | 751 | 785 | 191,000 | 7,850 |
| 1995-02-09 | 785 | 802 | 766 | 767 | 68,000 | 7,670 |
| 1995-02-08 | 785 | 785 | 773 | 781 | 75,000 | 7,810 |
| 1995-02-07 | 785 | 797 | 783 | 785 | 55,000 | 7,850 |
| 1995-02-06 | 811 | 811 | 803 | 805 | 68,000 | 8,050 |
| 1995-02-03 | 810 | 810 | 794 | 801 | 101,000 | 8,010 |
| 1995-02-02 | 801 | 812 | 800 | 812 | 227,000 | 8,120 |
| 1995-02-01 | 773 | 817 | 769 | 809 | 257,000 | 8,090 |
| 1995-01-31 | 765 | 773 | 762 | 769 | 314,000 | 7,690 |
| 1995-01-30 | 735 | 770 | 733 | 756 | 136,000 | 7,560 |
| 1995-01-27 | 710 | 734 | 701 | 733 | 202,000 | 7,330 |
| 1995-01-26 | 714 | 735 | 713 | 713 | 127,000 | 7,130 |
| 1995-01-25 | 705 | 724 | 690 | 713 | 192,000 | 7,130 |
| 1995-01-24 | 690 | 705 | 672 | 705 | 291,000 | 7,050 |
| 1995-01-23 | 770 | 770 | 680 | 682 | 187,000 | 6,820 |
| 1995-01-20 | 770 | 770 | 761 | 770 | 160,000 | 7,700 |
| 1995-01-19 | 770 | 770 | 761 | 770 | 105,000 | 7,700 |
| 1995-01-18 | 764 | 770 | 764 | 770 | 83,000 | 7,700 |
| 1995-01-17 | 766 | 772 | 759 | 760 | 149,000 | 7,600 |
| 1995-01-13 | 773 | 779 | 765 | 779 | 477,000 | 7,790 |
| 1995-01-12 | 750 | 763 | 750 | 763 | 67,000 | 7,630 |
| 1995-01-11 | 764 | 765 | 760 | 760 | 95,000 | 7,600 |
| 1995-01-10 | 755 | 765 | 755 | 764 | 81,000 | 7,640 |
| 1995-01-09 | 759 | 760 | 751 | 755 | 149,000 | 7,550 |
| 1995-01-06 | 760 | 760 | 752 | 759 | 101,000 | 7,590 |
| 1995-01-05 | 755 | 760 | 753 | 760 | 68,000 | 7,600 |
| 1995-01-04 | 770 | 771 | 764 | 764 | 58,000 | 7,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
