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 |
---|---|---|---|---|---|---|
2021-04-19 | 1,316 | 1,316 | 1,290 | 1,290 | 7,100 | 1,290 |
2021-04-16 | 1,302 | 1,317 | 1,301 | 1,317 | 8,000 | 1,317 |
2021-04-15 | 1,305 | 1,317 | 1,301 | 1,301 | 2,500 | 1,301 |
2021-04-14 | 1,281 | 1,325 | 1,281 | 1,314 | 38,200 | 1,314 |
2021-04-13 | 1,290 | 1,301 | 1,277 | 1,278 | 4,300 | 1,278 |
2021-04-12 | 1,300 | 1,300 | 1,282 | 1,293 | 1,000 | 1,293 |
2021-04-09 | 1,309 | 1,309 | 1,289 | 1,306 | 19,600 | 1,306 |
2021-04-08 | 1,290 | 1,315 | 1,278 | 1,300 | 29,100 | 1,300 |
2021-04-07 | 1,258 | 1,291 | 1,251 | 1,290 | 9,700 | 1,290 |
2021-04-06 | 1,239 | 1,259 | 1,233 | 1,251 | 12,500 | 1,251 |
2021-04-05 | 1,243 | 1,243 | 1,220 | 1,234 | 8,400 | 1,234 |
2021-04-02 | 1,234 | 1,236 | 1,228 | 1,229 | 3,600 | 1,229 |
2021-04-01 | 1,259 | 1,262 | 1,226 | 1,226 | 12,200 | 1,226 |
2021-03-31 | 1,241 | 1,267 | 1,241 | 1,259 | 7,300 | 1,259 |
2021-03-30 | 1,260 | 1,268 | 1,234 | 1,240 | 5,400 | 1,240 |
2021-03-29 | 1,269 | 1,269 | 1,240 | 1,253 | 8,100 | 1,253 |
2021-03-26 | 1,258 | 1,260 | 1,249 | 1,257 | 2,700 | 1,257 |
2021-03-25 | 1,251 | 1,267 | 1,241 | 1,253 | 17,100 | 1,253 |
2021-03-24 | 1,262 | 1,267 | 1,241 | 1,247 | 8,200 | 1,247 |
2021-03-23 | 1,267 | 1,275 | 1,246 | 1,250 | 19,500 | 1,250 |
2021-03-22 | 1,287 | 1,288 | 1,246 | 1,250 | 43,500 | 1,250 |
2021-03-19 | 1,280 | 1,300 | 1,277 | 1,294 | 17,400 | 1,294 |
2021-03-18 | 1,297 | 1,306 | 1,287 | 1,300 | 20,800 | 1,300 |
2021-03-17 | 1,300 | 1,301 | 1,277 | 1,294 | 11,800 | 1,294 |
2021-03-16 | 1,296 | 1,312 | 1,291 | 1,300 | 13,000 | 1,300 |
2021-03-15 | 1,294 | 1,328 | 1,293 | 1,297 | 27,900 | 1,297 |
2021-03-12 | 1,292 | 1,294 | 1,278 | 1,294 | 2,000 | 1,294 |
2021-03-11 | 1,290 | 1,294 | 1,271 | 1,292 | 5,000 | 1,292 |
2021-03-10 | 1,285 | 1,299 | 1,272 | 1,299 | 7,500 | 1,299 |
2021-03-09 | 1,286 | 1,293 | 1,272 | 1,292 | 8,300 | 1,292 |
2021-03-08 | 1,308 | 1,312 | 1,286 | 1,286 | 9,500 | 1,286 |
2021-03-05 | 1,311 | 1,312 | 1,276 | 1,308 | 17,300 | 1,308 |
2021-03-04 | 1,292 | 1,325 | 1,292 | 1,313 | 18,700 | 1,313 |
2021-03-03 | 1,270 | 1,316 | 1,228 | 1,300 | 32,800 | 1,300 |
2021-03-02 | 1,290 | 1,297 | 1,262 | 1,267 | 13,300 | 1,267 |
2021-03-01 | 1,290 | 1,310 | 1,251 | 1,285 | 25,500 | 1,285 |
2021-02-26 | 1,300 | 1,320 | 1,278 | 1,298 | 68,000 | 1,298 |
2021-02-25 | 1,270 | 1,274 | 1,248 | 1,260 | 6,100 | 1,260 |
2021-02-24 | 1,270 | 1,293 | 1,261 | 1,262 | 9,300 | 1,262 |
2021-02-22 | 1,216 | 1,305 | 1,216 | 1,274 | 29,300 | 1,274 |
2021-02-19 | 1,281 | 1,281 | 1,227 | 1,246 | 18,000 | 1,246 |
2021-02-18 | 1,292 | 1,300 | 1,274 | 1,285 | 11,000 | 1,285 |
2021-02-17 | 1,286 | 1,309 | 1,286 | 1,300 | 22,400 | 1,300 |
2021-02-16 | 1,290 | 1,305 | 1,283 | 1,287 | 11,400 | 1,287 |
2021-02-15 | 1,300 | 1,302 | 1,285 | 1,287 | 14,600 | 1,287 |
2021-02-12 | 1,301 | 1,308 | 1,292 | 1,300 | 8,500 | 1,300 |
2021-02-10 | 1,322 | 1,322 | 1,301 | 1,301 | 3,300 | 1,301 |
2021-02-09 | 1,300 | 1,330 | 1,296 | 1,316 | 11,900 | 1,316 |
2021-02-08 | 1,303 | 1,318 | 1,287 | 1,300 | 17,900 | 1,300 |
2021-02-05 | 1,317 | 1,319 | 1,297 | 1,303 | 16,000 | 1,303 |
2021-02-04 | 1,315 | 1,320 | 1,306 | 1,314 | 5,700 | 1,314 |
2021-02-03 | 1,314 | 1,338 | 1,313 | 1,313 | 3,900 | 1,313 |
2021-02-02 | 1,315 | 1,322 | 1,305 | 1,312 | 13,400 | 1,312 |
2021-02-01 | 1,297 | 1,316 | 1,296 | 1,316 | 7,900 | 1,316 |
2021-01-29 | 1,330 | 1,330 | 1,280 | 1,297 | 15,800 | 1,297 |
2021-01-28 | 1,270 | 1,320 | 1,270 | 1,320 | 12,300 | 1,320 |
2021-01-27 | 1,316 | 1,323 | 1,292 | 1,300 | 7,500 | 1,300 |
2021-01-26 | 1,326 | 1,332 | 1,309 | 1,316 | 7,700 | 1,316 |
2021-01-25 | 1,374 | 1,375 | 1,319 | 1,319 | 19,800 | 1,319 |
2021-01-22 | 1,303 | 1,379 | 1,300 | 1,374 | 32,500 | 1,374 |
2021-01-21 | 1,315 | 1,315 | 1,282 | 1,282 | 7,200 | 1,282 |
2021-01-20 | 1,293 | 1,323 | 1,290 | 1,314 | 8,400 | 1,314 |
2021-01-19 | 1,315 | 1,315 | 1,289 | 1,293 | 6,100 | 1,293 |
2021-01-18 | 1,290 | 1,324 | 1,290 | 1,315 | 8,400 | 1,315 |
2021-01-15 | 1,306 | 1,310 | 1,280 | 1,310 | 20,900 | 1,310 |
2021-01-14 | 1,288 | 1,328 | 1,288 | 1,315 | 11,900 | 1,315 |
2021-01-13 | 1,335 | 1,335 | 1,287 | 1,300 | 16,000 | 1,300 |
2021-01-12 | 1,370 | 1,385 | 1,322 | 1,335 | 22,300 | 1,335 |
2021-01-08 | 1,388 | 1,389 | 1,322 | 1,372 | 42,100 | 1,372 |
2021-01-07 | 1,335 | 1,388 | 1,304 | 1,388 | 60,700 | 1,388 |
2021-01-06 | 1,226 | 1,355 | 1,220 | 1,329 | 104,900 | 1,329 |
2021-01-05 | 1,173 | 1,239 | 1,153 | 1,217 | 50,600 | 1,217 |
2021-01-04 | 1,129 | 1,188 | 1,115 | 1,173 | 48,200 | 1,173 |
分割・併合履歴 : なし