4094 日本化学産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,040	1,064	1,040	1,064	9,300	1,064
2023-03-30	1,038	1,053	1,038	1,040	6,100	1,040
2023-03-29	1,048	1,062	1,046	1,058	4,600	1,058
2023-03-28	1,040	1,056	1,040	1,056	6,500	1,056
2023-03-27	1,028	1,042	1,024	1,034	14,800	1,034
2023-03-24	1,029	1,029	1,016	1,028	6,900	1,028
2023-03-23	1,010	1,029	1,010	1,029	8,200	1,029
2023-03-22	1,010	1,020	1,009	1,019	7,100	1,019
2023-03-20	1,004	1,008	992	1,008	12,400	1,008
2023-03-17	1,013	1,014	1,001	1,003	4,200	1,003
2023-03-16	1,000	1,004	992	1,004	16,800	1,004
2023-03-15	1,004	1,008	1,004	1,006	9,100	1,006
2023-03-14	1,009	1,009	1,000	1,006	7,300	1,006
2023-03-13	1,029	1,029	1,011	1,015	9,900	1,015
2023-03-10	1,053	1,053	1,031	1,032	11,200	1,032
2023-03-09	1,067	1,069	1,047	1,055	18,300	1,055
2023-03-08	1,061	1,064	1,045	1,053	18,700	1,053
2023-03-07	1,069	1,074	1,052	1,061	14,600	1,061
2023-03-06	1,053	1,065	1,049	1,065	29,300	1,065
2023-03-03	1,045	1,047	1,039	1,046	10,300	1,046
2023-03-02	1,037	1,047	1,036	1,041	8,400	1,041
2023-03-01	1,032	1,039	1,032	1,034	8,600	1,034
2023-02-28	1,043	1,049	1,025	1,031	18,400	1,031
2023-02-27	1,062	1,074	1,042	1,042	55,600	1,042
2023-02-24	1,014	1,032	1,014	1,032	18,400	1,032
2023-02-22	1,018	1,018	1,012	1,013	1,600	1,013
2023-02-21	1,012	1,017	1,010	1,017	6,800	1,017
2023-02-20	1,005	1,012	1,002	1,012	6,500	1,012
2023-02-17	1,007	1,008	1,003	1,005	3,000	1,005
2023-02-16	1,006	1,008	1,000	1,007	5,300	1,007
2023-02-15	1,007	1,007	1,000	1,000	3,900	1,000
2023-02-14	1,010	1,012	1,005	1,006	600	1,006
2023-02-13	1,005	1,010	998	1,007	6,300	1,007
2023-02-10	996	1,001	996	996	3,900	996
2023-02-09	992	996	990	996	2,500	996
2023-02-08	992	996	988	993	7,500	993
2023-02-07	1,004	1,014	980	991	25,000	991
2023-02-06	1,000	1,000	997	999	2,000	999
2023-02-03	1,001	1,001	997	998	2,300	998
2023-02-02	995	1,001	995	1,000	5,700	1,000
2023-02-01	1,002	1,002	997	1,000	5,900	1,000
2023-01-31	996	1,001	995	1,001	2,200	1,001
2023-01-30	1,000	1,004	994	997	3,200	997
2023-01-27	997	1,005	987	998	21,200	998
2023-01-26	994	995	990	995	3,700	995
2023-01-25	984	990	984	990	4,700	990
2023-01-24	982	988	980	984	7,400	984
2023-01-23	981	981	974	978	7,600	978
2023-01-20	974	979	972	978	3,600	978
2023-01-19	971	973	970	971	3,300	971
2023-01-18	964	971	964	967	4,400	967
2023-01-17	961	967	961	964	7,800	964
2023-01-16	968	968	963	963	800	963
2023-01-13	965	968	964	968	1,900	968
2023-01-12	967	969	963	967	3,500	967
2023-01-11	965	965	959	960	2,200	960
2023-01-10	961	963	959	963	6,700	963
2023-01-06	960	962	954	961	10,500	961
2023-01-05	962	965	962	964	5,900	964
2023-01-04	960	965	960	961	5,500	961

分割・併合履歴：なし