4094 日本化学産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,0001,0201,0001,0115,4001,011
2022-06-231,0061,0229969993,600999
2022-06-221,0171,0171,0001,0008,4001,000
2022-06-211,0031,0141,0011,0085,0001,008
2022-06-201,0281,02899399721,800997
2022-06-171,0431,0431,0101,01514,1001,015
2022-06-161,0801,0841,0551,0554,5001,055
2022-06-151,0681,0851,0301,08018,9001,080
2022-06-141,0681,0771,0641,0681,6001,068
2022-06-131,0911,0911,0681,0686,3001,068
2022-06-101,1061,1191,1061,11011,1001,110
2022-06-091,0951,1181,0951,10627,4001,106
2022-06-081,0641,1001,0641,09527,4001,095
2022-06-071,0771,0781,0411,06429,5001,064
2022-06-061,0711,0811,0701,0704,1001,070
2022-06-031,0661,0791,0661,0718,9001,071
2022-06-021,0591,0631,0511,0604,1001,060
2022-06-011,0501,0601,0451,0548,2001,054
2022-05-311,0441,0611,0441,0507,6001,050
2022-05-301,0451,0551,0441,0444,0001,044
2022-05-271,0261,0411,0261,0333,2001,033
2022-05-261,0261,0411,0261,0333,2001,033
2022-05-251,0331,0431,0231,0285,8001,028
2022-05-241,0391,0461,0311,0338,1001,033
2022-05-231,0441,0441,0311,03410,2001,034
2022-05-201,0601,0641,0331,03514,0001,035
2022-05-191,0701,0771,0551,06026,5001,060
2022-05-181,0721,0921,0721,08512,4001,085
2022-05-171,0931,1241,0751,0769,6001,076
2022-05-161,1131,1261,1001,1006,1001,100
2022-05-131,1181,1401,1051,10516,4001,105
2022-05-121,1241,1601,1241,13313,0001,133
2022-05-111,1391,1491,1241,1242,1001,124
2022-05-101,1451,1501,1301,1403,9001,140
2022-05-091,1451,1541,1451,1451,9001,145
2022-05-061,1561,1701,1451,1455,0001,145
2022-05-021,1381,1611,1351,1594,4001,159
2022-04-281,1211,1381,1191,1386,9001,138
2022-04-271,1321,1321,1101,1185,9001,118
2022-04-261,1231,1311,1231,1248001,124
2022-04-251,1291,1381,1171,1173,0001,117
2022-04-221,1221,1291,1041,1293,8001,129
2022-04-211,1151,1271,1111,1272,8001,127
2022-04-201,1111,1261,1041,1048,9001,104
2022-04-191,1231,1401,1181,1185,1001,118
2022-04-181,1301,1471,1151,1235,6001,123
2022-04-151,1171,1321,0951,12514,1001,125
2022-04-141,1251,1321,1091,1172,2001,117
2022-04-131,1211,1391,0911,12514,7001,125
2022-04-121,1251,1251,0911,12120,3001,121
2022-04-111,1221,1441,1061,1183,8001,118
2022-04-081,1481,1561,1221,1228,3001,122
2022-04-071,1581,1701,1271,1488,0001,148
2022-04-061,1551,1711,1551,1582,7001,158
2022-04-051,1971,1991,1521,1525,8001,152
2022-04-041,1931,2021,1851,18610,2001,186
2022-04-011,1811,2021,1811,1935,3001,193
2022-03-311,1701,2081,1701,1806,9001,180
2022-03-301,1801,1951,1501,1697,0001,169
2022-03-291,1981,2081,1911,1955,4001,195
2022-03-281,1901,1991,1881,1987,7001,198
2022-03-251,1831,1981,1641,17010,7001,170
2022-03-241,1721,1881,1661,1827,6001,182
2022-03-231,1651,1801,1651,1721,9001,172
2022-03-221,1981,1981,1631,1637,5001,163
2022-03-181,1661,1981,1661,1983,6001,198
2022-03-171,1801,1891,1661,1669,7001,166
2022-03-161,1721,1751,1611,1733,4001,173
2022-03-151,1481,1781,1421,1666,9001,166
2022-03-141,1171,1491,1171,1376,3001,137
2022-03-111,1431,1431,1181,1275,2001,127
2022-03-101,1211,1621,1211,1554,9001,155
2022-03-091,1271,1271,0941,11312,7001,113
2022-03-081,1371,1391,0701,13921,3001,139
2022-03-071,2001,2001,0891,13729,8001,137
2022-03-041,2201,2311,1811,20022,0001,200
2022-03-031,2361,2501,2181,21810,6001,218
2022-03-021,2351,2481,2301,2304,7001,230
2022-03-011,2621,2621,2371,25214,0001,252
2022-02-281,2511,2661,2321,25718,1001,257
2022-02-251,2541,2591,2031,22233,7001,222
2022-02-241,2711,2731,1921,25238,5001,252
2022-02-221,2771,2871,2651,26613,6001,266
2022-02-211,3001,3001,2511,29031,6001,290
2022-02-181,3001,3051,2911,29527,0001,295
2022-02-171,3101,3151,3011,3142,4001,314
2022-02-161,3121,3181,3071,3122,9001,312
2022-02-151,3001,3091,2981,3077,2001,307
2022-02-141,3201,3271,2901,29731,8001,297
2022-02-101,3551,3551,3311,3324,2001,332
2022-02-091,3301,3581,3301,3554,3001,355
2022-02-081,3611,3801,3211,33915,9001,339
2022-02-071,4011,4041,3271,36030,0001,360
2022-02-041,4041,4701,3661,41555,6001,415
2022-02-031,3631,3931,3561,3938,5001,393
2022-02-021,3751,3841,3521,37313,5001,373
2022-02-011,3631,3791,3561,3728,8001,372
2022-01-311,3771,3771,3451,35910,6001,359
2022-01-281,3101,3271,3101,3226,2001,322
2022-01-271,3441,3591,2981,30330,0001,303
2022-01-261,3521,3601,3491,3502,1001,350
2022-01-251,3651,3651,3431,35321,4001,353
2022-01-241,3511,3771,3321,35515,2001,355
2022-01-211,3561,3921,3561,3795,2001,379
2022-01-201,3851,4011,3501,36623,0001,366
2022-01-191,4051,4261,3801,40818,1001,408
2022-01-181,4551,4651,4301,43113,9001,431
2022-01-171,4801,4891,4501,4509,1001,450
2022-01-141,5001,5001,4581,46722,6001,467
2022-01-131,4821,5041,4771,50413,3001,504
2022-01-121,4681,4941,4681,48215,8001,482
2022-01-111,4801,4861,4551,47225,1001,472
2022-01-071,4571,4871,4301,48023,8001,480
2022-01-061,4401,4651,4371,46028,1001,460
2022-01-051,4101,4381,4021,43717,7001,437
2022-01-041,4151,4151,3981,41010,8001,410

分割・併合履歴 : なし