4094 日本化学産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,4901,5001,4901,4971,7001,497
2024-07-181,4921,5071,4201,49023,4001,490
2024-07-171,5001,5081,4921,4956,6001,495
2024-07-161,5001,5071,5001,5002,2001,500
2024-07-121,4981,5071,4981,5072,4001,507
2024-07-111,5101,5141,4971,50013,6001,500
2024-07-101,5151,5151,4971,50810,3001,508
2024-07-091,5081,5231,5081,51018,6001,510
2024-07-081,4951,5101,4951,50817,6001,508
2024-07-051,5001,5001,4901,4956,4001,495
2024-07-041,5171,5171,5001,5014,8001,501
2024-07-031,5181,5451,5021,5028,3001,502
2024-07-021,5011,5191,4801,4976,1001,497
2024-07-011,5411,5461,5031,5044,0001,504
2024-06-281,5331,5331,5081,5203,6001,520
2024-06-271,5701,5711,5001,51313,3001,513
2024-06-261,5451,5481,5411,5411,4001,541
2024-06-251,5641,5741,5161,55720,8001,557
2024-06-241,5301,5641,5301,5643,6001,564
2024-06-211,5211,5301,5151,5304,3001,530
2024-06-201,4831,5251,4831,5255,5001,525
2024-06-191,4801,5011,4801,4985,5001,498
2024-06-181,4921,5021,4661,4806,4001,480
2024-06-171,5161,5421,4851,49515,0001,495
2024-06-141,5361,5411,5001,5355,3001,535
2024-06-131,5621,5671,5271,5368,6001,536
2024-06-121,5501,5781,5501,57813,2001,578
2024-06-111,5451,5501,5451,55011,8001,550
2024-06-101,5231,5491,5231,54513,7001,545
2024-06-071,5081,5231,5081,52316,2001,523
2024-06-061,4961,5151,4961,50817,4001,508
2024-06-051,4871,4981,4871,4914,9001,491
2024-06-041,4891,5001,4741,4994,1001,499
2024-06-031,4991,4991,4671,4896,2001,489
2024-05-311,4811,4961,4811,4962,6001,496
2024-05-301,4931,4931,4651,4938,2001,493
2024-05-291,4991,5001,4801,4863,3001,486
2024-05-281,5001,5011,4871,5003,9001,500
2024-05-271,5081,5081,4651,5017,3001,501
2024-05-241,4931,5101,4931,5105,7001,510
2024-05-231,4971,5031,4711,5037,8001,503
2024-05-221,4981,5091,4801,49912,0001,499
2024-05-211,5001,5041,4831,4885,9001,488
2024-05-201,5101,5101,4901,5049,8001,504
2024-05-171,4531,5001,4531,49714,4001,497
2024-05-161,4391,4641,4261,4549,4001,454
2024-05-151,4181,4381,4181,43714,0001,437
2024-05-141,4081,4501,3911,40974,0001,409
2024-05-131,4191,4191,3521,4083,0001,408
2024-05-101,4141,4191,4101,4191,7001,419
2024-05-091,4181,4281,4161,4221,3001,422
2024-05-081,4371,4371,4071,4165,0001,416
2024-05-071,4391,4481,3801,4397,4001,439
2024-05-021,4201,4331,4201,4331,6001,433
2024-05-011,4341,4341,4251,4261,0001,426
2024-04-301,4361,4361,4101,4341,7001,434
2024-04-261,4231,4231,3901,4066,0001,406
2024-04-251,4001,4611,4001,4238,1001,423
2024-04-241,3991,4001,3991,4001,0001,400
2024-04-231,3851,4421,3751,4144,5001,414
2024-04-221,3901,3941,3621,3814,5001,381
2024-04-191,3971,4021,3651,3903,1001,390
2024-04-181,3971,4261,3941,3985,4001,398
2024-04-171,4151,4151,3941,4082,1001,408
2024-04-161,4151,4261,3931,41512,0001,415
2024-04-151,4261,4301,4151,4232,8001,423
2024-04-121,4361,4361,4301,4352,2001,435
2024-04-111,4311,4391,4311,4371,3001,437
2024-04-101,4371,4391,4351,4388001,438
2024-04-091,4351,4391,4261,4381,3001,438
2024-04-081,4371,4371,4271,4377,6001,437
2024-04-051,4281,4371,4261,4373,0001,437
2024-04-041,4301,4561,4261,4355,1001,435
2024-04-031,4161,4361,4161,4254,1001,425
2024-04-021,4351,4451,4301,4302,4001,430
2024-04-011,4651,4801,4351,43511,3001,435
2024-03-291,4471,5351,4001,45464,0001,454
2024-03-281,4571,4571,3911,43037,6001,430
2024-03-271,3521,3531,3431,3531,5001,353
2024-03-261,3271,3471,3061,3439,1001,343
2024-03-251,3701,3791,3101,32816,3001,328
2024-03-221,3841,3841,3511,3699,5001,369
2024-03-211,3831,4011,3551,38410,1001,384
2024-03-191,4061,4061,3741,3755,1001,375
2024-03-181,3981,4061,3811,4067,9001,406
2024-03-151,3911,4031,3761,4036,6001,403
2024-03-141,3911,4021,3661,3964,9001,396
2024-03-131,3931,3961,3731,3945,6001,394
2024-03-121,3801,3831,3651,3803,9001,380
2024-03-111,3921,4011,3751,3804,3001,380
2024-03-081,4111,4151,3801,38822,5001,388
2024-03-071,3901,4181,3901,41112,4001,411
2024-03-06---1,387-1,387
2024-03-051,3981,4001,3821,3875,2001,387
2024-03-041,4101,4151,3981,39817,3001,398
2024-03-011,4161,4161,4001,4106,4001,410
2024-02-291,4181,4231,4001,4168,8001,416
2024-02-281,4081,4201,3931,41811,0001,418
2024-02-271,4081,4091,4001,4086,5001,408
2024-02-261,4011,4161,3981,40829,5001,408
2024-02-221,4001,4101,3941,40617,9001,406
2024-02-211,3881,4041,3881,40016,1001,400
2024-02-201,3961,4011,3711,40012,4001,400
2024-02-191,3761,3861,3681,38414,3001,384
2024-02-161,3581,3931,3581,3765,5001,376
2024-02-151,3641,3701,3441,3508,3001,350
2024-02-141,4001,4001,3601,3607,5001,360
2024-02-131,4061,4091,3861,40021,0001,400
2024-02-091,3881,4231,3881,40927,7001,409
2024-02-081,4001,4091,3881,40736,1001,407
2024-02-071,4001,4321,3481,40078,1001,400
2024-02-061,3831,4041,3831,40116,9001,401
2024-02-051,3631,3991,3631,38322,1001,383
2024-02-021,3821,3871,3641,3819,2001,381
2024-02-011,3671,3811,3551,3709,3001,370
2024-01-311,3731,3801,3401,37014,4001,370
2024-01-301,4181,4241,3581,35811,6001,358
2024-01-291,4491,4491,4181,41820,0001,418
2024-01-261,4231,4501,4071,44942,6001,449
2024-01-251,4031,4261,4011,42331,9001,423
2024-01-241,4021,4091,3961,40320,4001,403
2024-01-231,4091,4091,3971,40628,9001,406
2024-01-221,4071,4101,4001,41029,8001,410
2024-01-191,4101,4201,3971,40042,6001,400
2024-01-181,4031,4251,3921,41043,6001,410
2024-01-171,3941,4291,3941,40243,6001,402
2024-01-161,3701,4071,3601,39433,9001,394
2024-01-151,3791,4091,3621,36244,6001,362
2024-01-121,4161,4261,3911,40926,9001,409
2024-01-111,4171,4251,4021,41628,3001,416
2024-01-101,4231,4311,4141,41720,2001,417
2024-01-091,4201,4291,4151,42516,2001,425
2024-01-051,4191,4271,4141,4274,7001,427
2024-01-041,4161,4201,4051,41910,6001,419

分割・併合履歴 : なし