4094 日本化学産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,0501,0941,0431,09419,5001,094
2020-11-201,0331,0551,0321,0556,5001,055
2020-11-191,0501,0561,0361,03610,0001,036
2020-11-181,0341,0561,0281,05024,5001,050
2020-11-171,0541,0581,0301,0347,4001,034
2020-11-161,0521,0531,0391,0513,1001,051
2020-11-131,0461,0521,0411,0492,3001,049
2020-11-121,0511,0551,0331,0477,7001,047
2020-11-111,0551,0561,0421,0519,7001,051
2020-11-101,0451,0551,0351,0559,6001,055
2020-11-091,0441,0521,0171,04512,4001,045
2020-11-061,0621,0621,0371,04210,8001,042
2020-11-051,0401,0651,0401,0625,2001,062
2020-11-041,0611,0691,0311,0313,6001,031
2020-11-021,0501,0601,0451,0606,2001,060
2020-10-301,0301,0561,0301,0509,5001,050
2020-10-291,0311,0491,0271,0389,2001,038
2020-10-281,0481,0581,0281,03113,2001,031
2020-10-271,0521,0641,0451,0505,5001,050
2020-10-261,0721,0721,0571,0574,1001,057
2020-10-231,0521,0711,0521,0696,6001,069
2020-10-221,0641,0641,0451,0522,5001,052
2020-10-211,0501,0641,0501,0644,2001,064
2020-10-201,0421,0581,0341,0587,0001,058
2020-10-191,0461,0651,0361,0518,5001,051
2020-10-161,0581,0591,0421,0468,3001,046
2020-10-151,0321,0591,0321,0585,1001,058
2020-10-141,0681,0741,0331,04119,4001,041
2020-10-131,0651,0791,0531,0539,0001,053
2020-10-121,0891,0891,0611,0658,8001,065
2020-10-091,0711,0801,0601,0607,4001,060
2020-10-081,0971,1041,0371,08024,7001,080
2020-10-071,1241,2141,0871,09586,4001,095
2020-10-061,1001,1241,0661,12452,2001,124
2020-10-051,0421,0421,0241,0424,1001,042
2020-10-021,0291,0501,0241,0425,3001,042
2020-09-301,0261,0431,0201,0242,9001,024
2020-09-291,0101,0261,0101,0265,6001,026
2020-09-281,0331,0331,0171,0182,9001,018
2020-09-251,0391,0391,0181,0346,9001,034
2020-09-241,0301,0401,0211,0393,1001,039
2020-09-231,0231,0301,0231,0302,5001,030
2020-09-181,0281,0391,0211,0233,0001,023
2020-09-171,0241,0271,0211,0212,6001,021
2020-09-161,0241,0331,0211,0234,9001,023
2020-09-151,0421,0421,0291,0355001,035
2020-09-141,0251,0511,0251,0441,9001,044
2020-09-111,0591,0591,0191,0206,7001,020
2020-09-101,0531,0591,0401,0593,6001,059
2020-09-091,0551,0661,0261,0285,6001,028
2020-09-081,0641,0671,0551,0665,9001,066
2020-09-071,0501,0691,0481,0642,8001,064
2020-09-041,0571,0631,0541,0543,4001,054
2020-09-031,0671,0671,0561,0579001,057
2020-09-021,0621,0681,0481,0682,3001,068
2020-09-011,0611,0771,0411,0627,9001,062
2020-08-311,0501,0901,0501,0612,9001,061
2020-08-281,0611,0641,0421,0423,4001,042
2020-08-271,0901,0991,0461,05216,8001,052
2020-08-261,0661,0911,0661,08810,0001,088
2020-08-251,0431,0661,0431,06610,7001,066
2020-08-241,0381,0431,0331,0438,7001,043
2020-08-211,0301,0391,0211,0385,3001,038
2020-08-201,0301,0371,0181,0341,6001,034
2020-08-191,0191,0261,0131,0254,1001,025
2020-08-181,0311,0381,0201,0209,4001,020
2020-08-171,0321,0421,0311,0382,6001,038
2020-08-141,0341,0431,0311,0431,5001,043
2020-08-131,0381,0401,0271,0278,0001,027
2020-08-121,0231,0391,0221,0385,1001,038
2020-08-111,0241,0351,0141,02312,3001,023
2020-08-071,0451,0451,0151,0249,6001,024
2020-08-061,0251,0471,0171,04520,3001,045
2020-08-059991,0269961,02327,4001,023
2020-08-049961,0029961,0024,4001,002
2020-08-039909979909962,900996
2020-07-319859919819907,800990
2020-07-309909949839888,100988
2020-07-299909969909952,600995
2020-07-289919999869995,700999
2020-07-2798899597799011,700990
2020-07-229799889789884,400988
2020-07-2197499096699013,700990
2020-07-209799859799852,300985
2020-07-179789829739797,500979
2020-07-169849849709836,000983
2020-07-1596898496898411,500984
2020-07-149709709549685,000968
2020-07-1397297995797017,400970
2020-07-109719729589694,300969
2020-07-0996599296197123,400971
2020-07-089659729659655,000965
2020-07-079729759659657,600965
2020-07-069689739559727,800972
2020-07-039679729619726,100972
2020-07-029699709639676,400967
2020-07-019619649559633,300963
2020-06-309759829619613,200961
2020-06-299629779599745,100974
2020-06-269809809619624,100962
2020-06-2597797797597511,900975
2020-06-249809809739771,700977
2020-06-239869869749805,600980
2020-06-229859859709735,800973
2020-06-199839869709854,500985
2020-06-189839899749744,300974
2020-06-179829909829905,000990
2020-06-169859949759807,200980
2020-06-159941,0049639834,800983
2020-06-129989989799976,000997
2020-06-111,0111,0119981,0074,2001,007
2020-06-101,0131,0151,0001,01130,1001,011
2020-06-091,0201,0201,0041,0137,3001,013
2020-06-081,0281,0281,0121,02317,5001,023
2020-06-051,0181,0221,0001,0227,3001,022
2020-06-041,0191,0241,0051,0106,0001,010
2020-06-031,0111,0211,0101,0147,8001,014
2020-06-021,0251,0251,0111,0116,7001,011
2020-06-011,0201,0261,0161,0265,5001,026
2020-05-291,0091,0241,0031,0156,2001,015
2020-05-281,0221,0289981,00514,7001,005
2020-05-271,0021,0229581,02134,2001,021
2020-05-261,0151,0191,0061,0178,2001,017
2020-05-259981,0169981,0139,9001,013
2020-05-229789949789948,100994
2020-05-219709889709884,900988
2020-05-209519749519745,100974
2020-05-199599699539656,900965
2020-05-189379599379519,400951
2020-05-159609609399504,200950
2020-05-149469609459452,900945
2020-05-1394296993595010,500950
2020-05-129339469339413,600941
2020-05-119469469289334,900933
2020-05-089539539339376,200937
2020-05-079419649419537,300953
2020-05-019379459319413,300941
2020-04-3092594792093714,400937
2020-04-28922930922928800928
2020-04-279309349139205,700920
2020-04-249279449279288,800928
2020-04-2393095492094214,300942
2020-04-229299339179301,100930
2020-04-2192993192492911,200929
2020-04-209299299189181,800918
2020-04-179299299209253,000925
2020-04-169219379219273,200927
2020-04-159279359219213,600921
2020-04-149179359139138,500913
2020-04-139349359179176,100917
2020-04-109209399169343,100934
2020-04-0992594492192210,500922
2020-04-0893295692193417,800934
2020-04-0792595092393210,300932
2020-04-068989228959199,800919
2020-04-039129128949006,900900
2020-04-029049249049125,700912
2020-04-019279279089194,500919
2020-03-319209309129298,000929
2020-03-309029308978977,700897
2020-03-2792993491692013,600920
2020-03-2693493490892822,400928
2020-03-2594394590793790,600937
2020-03-2489892489792311,100923
2020-03-2393593989891310,200913
2020-03-1991192588792017,300920
2020-03-1893693689391416,100914
2020-03-1790794888292113,600921
2020-03-169109288839105,900910
2020-03-1388091487090531,200905
2020-03-1296597593895415,100954
2020-03-1198598594296511,400965
2020-03-1091099389997027,200970
2020-03-0992992988191746,500917
2020-03-0692093290292913,600929
2020-03-059449459239283,400928
2020-03-0493195592393810,000938
2020-03-039589609359386,200938
2020-03-0291495989994414,200944
2020-02-2890093489191444,500914
2020-02-2799899892593724,900937
2020-02-269831,0079719738,200973
2020-02-251,0031,01497098617,200986
2020-02-211,0161,0201,0151,0191,2001,019
2020-02-201,0191,0221,0001,01619,2001,016
2020-02-191,0041,0151,0011,0077,3001,007
2020-02-181,0161,0191,0011,01011,4001,010
2020-02-171,0101,0151,0051,01512,3001,015
2020-02-149901,00899099816,800998
2020-02-131,0131,0241,0031,0037,2001,003
2020-02-121,0181,0321,0131,0255,1001,025
2020-02-101,0281,0331,0131,02512,7001,025
2020-02-071,0281,0331,0181,02813,1001,028
2020-02-061,0211,0291,0211,02811,3001,028
2020-02-051,0021,0181,0021,0186,3001,018
2020-02-041,0011,0129991,0124,7001,012
2020-02-039931,0109911,01012,4001,010
2020-01-311,0121,0181,0041,0064,4001,006
2020-01-301,0171,0171,0081,0172,1001,017
2020-01-291,0181,0221,0091,0199,8001,019
2020-01-281,0061,0171,0061,0174,7001,017
2020-01-271,0361,0361,0131,0215,4001,021
2020-01-241,0371,0491,0321,03711,3001,037
2020-01-231,0441,0441,0281,0387,6001,038
2020-01-221,0311,0551,0151,03980,4001,039
2020-01-211,0241,0381,0191,02818,5001,028
2020-01-201,0371,0371,0241,0243,0001,024
2020-01-171,0321,0341,0231,0267,2001,026
2020-01-161,0281,0401,0211,0315,9001,031
2020-01-151,0361,0451,0201,02317,9001,023
2020-01-141,0171,0551,0171,04932,1001,049
2020-01-101,0051,0131,0041,0129,0001,012
2020-01-091,0131,0171,0051,00811,3001,008
2020-01-081,0221,0229981,00520,5001,005
2020-01-071,0181,0301,0151,0225,5001,022
2020-01-061,0351,0351,0121,0178,6001,017

分割・併合履歴 : なし