4094 日本化学産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,3161,3161,2901,2907,1001,290
2021-04-161,3021,3171,3011,3178,0001,317
2021-04-151,3051,3171,3011,3012,5001,301
2021-04-141,2811,3251,2811,31438,2001,314
2021-04-131,2901,3011,2771,2784,3001,278
2021-04-121,3001,3001,2821,2931,0001,293
2021-04-091,3091,3091,2891,30619,6001,306
2021-04-081,2901,3151,2781,30029,1001,300
2021-04-071,2581,2911,2511,2909,7001,290
2021-04-061,2391,2591,2331,25112,5001,251
2021-04-051,2431,2431,2201,2348,4001,234
2021-04-021,2341,2361,2281,2293,6001,229
2021-04-011,2591,2621,2261,22612,2001,226
2021-03-311,2411,2671,2411,2597,3001,259
2021-03-301,2601,2681,2341,2405,4001,240
2021-03-291,2691,2691,2401,2538,1001,253
2021-03-261,2581,2601,2491,2572,7001,257
2021-03-251,2511,2671,2411,25317,1001,253
2021-03-241,2621,2671,2411,2478,2001,247
2021-03-231,2671,2751,2461,25019,5001,250
2021-03-221,2871,2881,2461,25043,5001,250
2021-03-191,2801,3001,2771,29417,4001,294
2021-03-181,2971,3061,2871,30020,8001,300
2021-03-171,3001,3011,2771,29411,8001,294
2021-03-161,2961,3121,2911,30013,0001,300
2021-03-151,2941,3281,2931,29727,9001,297
2021-03-121,2921,2941,2781,2942,0001,294
2021-03-111,2901,2941,2711,2925,0001,292
2021-03-101,2851,2991,2721,2997,5001,299
2021-03-091,2861,2931,2721,2928,3001,292
2021-03-081,3081,3121,2861,2869,5001,286
2021-03-051,3111,3121,2761,30817,3001,308
2021-03-041,2921,3251,2921,31318,7001,313
2021-03-031,2701,3161,2281,30032,8001,300
2021-03-021,2901,2971,2621,26713,3001,267
2021-03-011,2901,3101,2511,28525,5001,285
2021-02-261,3001,3201,2781,29868,0001,298
2021-02-251,2701,2741,2481,2606,1001,260
2021-02-241,2701,2931,2611,2629,3001,262
2021-02-221,2161,3051,2161,27429,3001,274
2021-02-191,2811,2811,2271,24618,0001,246
2021-02-181,2921,3001,2741,28511,0001,285
2021-02-171,2861,3091,2861,30022,4001,300
2021-02-161,2901,3051,2831,28711,4001,287
2021-02-151,3001,3021,2851,28714,6001,287
2021-02-121,3011,3081,2921,3008,5001,300
2021-02-101,3221,3221,3011,3013,3001,301
2021-02-091,3001,3301,2961,31611,9001,316
2021-02-081,3031,3181,2871,30017,9001,300
2021-02-051,3171,3191,2971,30316,0001,303
2021-02-041,3151,3201,3061,3145,7001,314
2021-02-031,3141,3381,3131,3133,9001,313
2021-02-021,3151,3221,3051,31213,4001,312
2021-02-011,2971,3161,2961,3167,9001,316
2021-01-291,3301,3301,2801,29715,8001,297
2021-01-281,2701,3201,2701,32012,3001,320
2021-01-271,3161,3231,2921,3007,5001,300
2021-01-261,3261,3321,3091,3167,7001,316
2021-01-251,3741,3751,3191,31919,8001,319
2021-01-221,3031,3791,3001,37432,5001,374
2021-01-211,3151,3151,2821,2827,2001,282
2021-01-201,2931,3231,2901,3148,4001,314
2021-01-191,3151,3151,2891,2936,1001,293
2021-01-181,2901,3241,2901,3158,4001,315
2021-01-151,3061,3101,2801,31020,9001,310
2021-01-141,2881,3281,2881,31511,9001,315
2021-01-131,3351,3351,2871,30016,0001,300
2021-01-121,3701,3851,3221,33522,3001,335
2021-01-081,3881,3891,3221,37242,1001,372
2021-01-071,3351,3881,3041,38860,7001,388
2021-01-061,2261,3551,2201,329104,9001,329
2021-01-051,1731,2391,1531,21750,6001,217
2021-01-041,1291,1881,1151,17348,2001,173

分割・併合履歴 : なし