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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,000 | 1,020 | 1,000 | 1,011 | 5,400 | 1,011 |
| 2022-06-23 | 1,006 | 1,022 | 996 | 999 | 3,600 | 999 |
| 2022-06-22 | 1,017 | 1,017 | 1,000 | 1,000 | 8,400 | 1,000 |
| 2022-06-21 | 1,003 | 1,014 | 1,001 | 1,008 | 5,000 | 1,008 |
| 2022-06-20 | 1,028 | 1,028 | 993 | 997 | 21,800 | 997 |
| 2022-06-17 | 1,043 | 1,043 | 1,010 | 1,015 | 14,100 | 1,015 |
| 2022-06-16 | 1,080 | 1,084 | 1,055 | 1,055 | 4,500 | 1,055 |
| 2022-06-15 | 1,068 | 1,085 | 1,030 | 1,080 | 18,900 | 1,080 |
| 2022-06-14 | 1,068 | 1,077 | 1,064 | 1,068 | 1,600 | 1,068 |
| 2022-06-13 | 1,091 | 1,091 | 1,068 | 1,068 | 6,300 | 1,068 |
| 2022-06-10 | 1,106 | 1,119 | 1,106 | 1,110 | 11,100 | 1,110 |
| 2022-06-09 | 1,095 | 1,118 | 1,095 | 1,106 | 27,400 | 1,106 |
| 2022-06-08 | 1,064 | 1,100 | 1,064 | 1,095 | 27,400 | 1,095 |
| 2022-06-07 | 1,077 | 1,078 | 1,041 | 1,064 | 29,500 | 1,064 |
| 2022-06-06 | 1,071 | 1,081 | 1,070 | 1,070 | 4,100 | 1,070 |
| 2022-06-03 | 1,066 | 1,079 | 1,066 | 1,071 | 8,900 | 1,071 |
| 2022-06-02 | 1,059 | 1,063 | 1,051 | 1,060 | 4,100 | 1,060 |
| 2022-06-01 | 1,050 | 1,060 | 1,045 | 1,054 | 8,200 | 1,054 |
| 2022-05-31 | 1,044 | 1,061 | 1,044 | 1,050 | 7,600 | 1,050 |
| 2022-05-30 | 1,045 | 1,055 | 1,044 | 1,044 | 4,000 | 1,044 |
| 2022-05-27 | 1,026 | 1,041 | 1,026 | 1,033 | 3,200 | 1,033 |
| 2022-05-26 | 1,026 | 1,041 | 1,026 | 1,033 | 3,200 | 1,033 |
| 2022-05-25 | 1,033 | 1,043 | 1,023 | 1,028 | 5,800 | 1,028 |
| 2022-05-24 | 1,039 | 1,046 | 1,031 | 1,033 | 8,100 | 1,033 |
| 2022-05-23 | 1,044 | 1,044 | 1,031 | 1,034 | 10,200 | 1,034 |
| 2022-05-20 | 1,060 | 1,064 | 1,033 | 1,035 | 14,000 | 1,035 |
| 2022-05-19 | 1,070 | 1,077 | 1,055 | 1,060 | 26,500 | 1,060 |
| 2022-05-18 | 1,072 | 1,092 | 1,072 | 1,085 | 12,400 | 1,085 |
| 2022-05-17 | 1,093 | 1,124 | 1,075 | 1,076 | 9,600 | 1,076 |
| 2022-05-16 | 1,113 | 1,126 | 1,100 | 1,100 | 6,100 | 1,100 |
| 2022-05-13 | 1,118 | 1,140 | 1,105 | 1,105 | 16,400 | 1,105 |
| 2022-05-12 | 1,124 | 1,160 | 1,124 | 1,133 | 13,000 | 1,133 |
| 2022-05-11 | 1,139 | 1,149 | 1,124 | 1,124 | 2,100 | 1,124 |
| 2022-05-10 | 1,145 | 1,150 | 1,130 | 1,140 | 3,900 | 1,140 |
| 2022-05-09 | 1,145 | 1,154 | 1,145 | 1,145 | 1,900 | 1,145 |
| 2022-05-06 | 1,156 | 1,170 | 1,145 | 1,145 | 5,000 | 1,145 |
| 2022-05-02 | 1,138 | 1,161 | 1,135 | 1,159 | 4,400 | 1,159 |
| 2022-04-28 | 1,121 | 1,138 | 1,119 | 1,138 | 6,900 | 1,138 |
| 2022-04-27 | 1,132 | 1,132 | 1,110 | 1,118 | 5,900 | 1,118 |
| 2022-04-26 | 1,123 | 1,131 | 1,123 | 1,124 | 800 | 1,124 |
| 2022-04-25 | 1,129 | 1,138 | 1,117 | 1,117 | 3,000 | 1,117 |
| 2022-04-22 | 1,122 | 1,129 | 1,104 | 1,129 | 3,800 | 1,129 |
| 2022-04-21 | 1,115 | 1,127 | 1,111 | 1,127 | 2,800 | 1,127 |
| 2022-04-20 | 1,111 | 1,126 | 1,104 | 1,104 | 8,900 | 1,104 |
| 2022-04-19 | 1,123 | 1,140 | 1,118 | 1,118 | 5,100 | 1,118 |
| 2022-04-18 | 1,130 | 1,147 | 1,115 | 1,123 | 5,600 | 1,123 |
| 2022-04-15 | 1,117 | 1,132 | 1,095 | 1,125 | 14,100 | 1,125 |
| 2022-04-14 | 1,125 | 1,132 | 1,109 | 1,117 | 2,200 | 1,117 |
| 2022-04-13 | 1,121 | 1,139 | 1,091 | 1,125 | 14,700 | 1,125 |
| 2022-04-12 | 1,125 | 1,125 | 1,091 | 1,121 | 20,300 | 1,121 |
| 2022-04-11 | 1,122 | 1,144 | 1,106 | 1,118 | 3,800 | 1,118 |
| 2022-04-08 | 1,148 | 1,156 | 1,122 | 1,122 | 8,300 | 1,122 |
| 2022-04-07 | 1,158 | 1,170 | 1,127 | 1,148 | 8,000 | 1,148 |
| 2022-04-06 | 1,155 | 1,171 | 1,155 | 1,158 | 2,700 | 1,158 |
| 2022-04-05 | 1,197 | 1,199 | 1,152 | 1,152 | 5,800 | 1,152 |
| 2022-04-04 | 1,193 | 1,202 | 1,185 | 1,186 | 10,200 | 1,186 |
| 2022-04-01 | 1,181 | 1,202 | 1,181 | 1,193 | 5,300 | 1,193 |
| 2022-03-31 | 1,170 | 1,208 | 1,170 | 1,180 | 6,900 | 1,180 |
| 2022-03-30 | 1,180 | 1,195 | 1,150 | 1,169 | 7,000 | 1,169 |
| 2022-03-29 | 1,198 | 1,208 | 1,191 | 1,195 | 5,400 | 1,195 |
| 2022-03-28 | 1,190 | 1,199 | 1,188 | 1,198 | 7,700 | 1,198 |
| 2022-03-25 | 1,183 | 1,198 | 1,164 | 1,170 | 10,700 | 1,170 |
| 2022-03-24 | 1,172 | 1,188 | 1,166 | 1,182 | 7,600 | 1,182 |
| 2022-03-23 | 1,165 | 1,180 | 1,165 | 1,172 | 1,900 | 1,172 |
| 2022-03-22 | 1,198 | 1,198 | 1,163 | 1,163 | 7,500 | 1,163 |
| 2022-03-18 | 1,166 | 1,198 | 1,166 | 1,198 | 3,600 | 1,198 |
| 2022-03-17 | 1,180 | 1,189 | 1,166 | 1,166 | 9,700 | 1,166 |
| 2022-03-16 | 1,172 | 1,175 | 1,161 | 1,173 | 3,400 | 1,173 |
| 2022-03-15 | 1,148 | 1,178 | 1,142 | 1,166 | 6,900 | 1,166 |
| 2022-03-14 | 1,117 | 1,149 | 1,117 | 1,137 | 6,300 | 1,137 |
| 2022-03-11 | 1,143 | 1,143 | 1,118 | 1,127 | 5,200 | 1,127 |
| 2022-03-10 | 1,121 | 1,162 | 1,121 | 1,155 | 4,900 | 1,155 |
| 2022-03-09 | 1,127 | 1,127 | 1,094 | 1,113 | 12,700 | 1,113 |
| 2022-03-08 | 1,137 | 1,139 | 1,070 | 1,139 | 21,300 | 1,139 |
| 2022-03-07 | 1,200 | 1,200 | 1,089 | 1,137 | 29,800 | 1,137 |
| 2022-03-04 | 1,220 | 1,231 | 1,181 | 1,200 | 22,000 | 1,200 |
| 2022-03-03 | 1,236 | 1,250 | 1,218 | 1,218 | 10,600 | 1,218 |
| 2022-03-02 | 1,235 | 1,248 | 1,230 | 1,230 | 4,700 | 1,230 |
| 2022-03-01 | 1,262 | 1,262 | 1,237 | 1,252 | 14,000 | 1,252 |
| 2022-02-28 | 1,251 | 1,266 | 1,232 | 1,257 | 18,100 | 1,257 |
| 2022-02-25 | 1,254 | 1,259 | 1,203 | 1,222 | 33,700 | 1,222 |
| 2022-02-24 | 1,271 | 1,273 | 1,192 | 1,252 | 38,500 | 1,252 |
| 2022-02-22 | 1,277 | 1,287 | 1,265 | 1,266 | 13,600 | 1,266 |
| 2022-02-21 | 1,300 | 1,300 | 1,251 | 1,290 | 31,600 | 1,290 |
| 2022-02-18 | 1,300 | 1,305 | 1,291 | 1,295 | 27,000 | 1,295 |
| 2022-02-17 | 1,310 | 1,315 | 1,301 | 1,314 | 2,400 | 1,314 |
| 2022-02-16 | 1,312 | 1,318 | 1,307 | 1,312 | 2,900 | 1,312 |
| 2022-02-15 | 1,300 | 1,309 | 1,298 | 1,307 | 7,200 | 1,307 |
| 2022-02-14 | 1,320 | 1,327 | 1,290 | 1,297 | 31,800 | 1,297 |
| 2022-02-10 | 1,355 | 1,355 | 1,331 | 1,332 | 4,200 | 1,332 |
| 2022-02-09 | 1,330 | 1,358 | 1,330 | 1,355 | 4,300 | 1,355 |
| 2022-02-08 | 1,361 | 1,380 | 1,321 | 1,339 | 15,900 | 1,339 |
| 2022-02-07 | 1,401 | 1,404 | 1,327 | 1,360 | 30,000 | 1,360 |
| 2022-02-04 | 1,404 | 1,470 | 1,366 | 1,415 | 55,600 | 1,415 |
| 2022-02-03 | 1,363 | 1,393 | 1,356 | 1,393 | 8,500 | 1,393 |
| 2022-02-02 | 1,375 | 1,384 | 1,352 | 1,373 | 13,500 | 1,373 |
| 2022-02-01 | 1,363 | 1,379 | 1,356 | 1,372 | 8,800 | 1,372 |
| 2022-01-31 | 1,377 | 1,377 | 1,345 | 1,359 | 10,600 | 1,359 |
| 2022-01-28 | 1,310 | 1,327 | 1,310 | 1,322 | 6,200 | 1,322 |
| 2022-01-27 | 1,344 | 1,359 | 1,298 | 1,303 | 30,000 | 1,303 |
| 2022-01-26 | 1,352 | 1,360 | 1,349 | 1,350 | 2,100 | 1,350 |
| 2022-01-25 | 1,365 | 1,365 | 1,343 | 1,353 | 21,400 | 1,353 |
| 2022-01-24 | 1,351 | 1,377 | 1,332 | 1,355 | 15,200 | 1,355 |
| 2022-01-21 | 1,356 | 1,392 | 1,356 | 1,379 | 5,200 | 1,379 |
| 2022-01-20 | 1,385 | 1,401 | 1,350 | 1,366 | 23,000 | 1,366 |
| 2022-01-19 | 1,405 | 1,426 | 1,380 | 1,408 | 18,100 | 1,408 |
| 2022-01-18 | 1,455 | 1,465 | 1,430 | 1,431 | 13,900 | 1,431 |
| 2022-01-17 | 1,480 | 1,489 | 1,450 | 1,450 | 9,100 | 1,450 |
| 2022-01-14 | 1,500 | 1,500 | 1,458 | 1,467 | 22,600 | 1,467 |
| 2022-01-13 | 1,482 | 1,504 | 1,477 | 1,504 | 13,300 | 1,504 |
| 2022-01-12 | 1,468 | 1,494 | 1,468 | 1,482 | 15,800 | 1,482 |
| 2022-01-11 | 1,480 | 1,486 | 1,455 | 1,472 | 25,100 | 1,472 |
| 2022-01-07 | 1,457 | 1,487 | 1,430 | 1,480 | 23,800 | 1,480 |
| 2022-01-06 | 1,440 | 1,465 | 1,437 | 1,460 | 28,100 | 1,460 |
| 2022-01-05 | 1,410 | 1,438 | 1,402 | 1,437 | 17,700 | 1,437 |
| 2022-01-04 | 1,415 | 1,415 | 1,398 | 1,410 | 10,800 | 1,410 |
分割・併合履歴 ： なし
