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
2021-09-27	1,378	1,388	1,364	1,374	17,700	1,374
2021-09-24	1,381	1,385	1,366	1,378	11,700	1,378
2021-09-22	1,370	1,380	1,346	1,351	19,000	1,351
2021-09-21	1,386	1,392	1,366	1,366	11,900	1,366
2021-09-17	1,396	1,416	1,396	1,413	7,500	1,413
2021-09-16	1,413	1,413	1,386	1,396	7,400	1,396
2021-09-15	1,400	1,415	1,395	1,415	9,900	1,415
2021-09-14	1,408	1,417	1,386	1,417	13,900	1,417
2021-09-13	1,400	1,410	1,379	1,400	13,300	1,400
2021-09-10	1,365	1,391	1,343	1,390	29,500	1,390
2021-09-09	1,378	1,389	1,355	1,355	43,000	1,355
2021-09-08	1,388	1,403	1,374	1,392	24,000	1,392
2021-09-07	1,405	1,415	1,378	1,387	18,800	1,387
2021-09-06	1,439	1,439	1,385	1,390	9,800	1,390
2021-09-03	1,440	1,442	1,426	1,428	7,200	1,428
2021-09-02	1,405	1,449	1,405	1,439	16,700	1,439
2021-09-01	1,401	1,405	1,385	1,402	5,300	1,402
2021-08-31	1,381	1,405	1,381	1,401	3,900	1,401
2021-08-30	1,391	1,399	1,378	1,386	3,700	1,386
2021-08-27	1,377	1,394	1,373	1,373	4,200	1,373
2021-08-26	1,398	1,402	1,370	1,394	16,000	1,394
2021-08-25	1,395	1,398	1,380	1,398	4,100	1,398
2021-08-24	1,388	1,405	1,388	1,395	8,000	1,395
2021-08-23	1,358	1,398	1,341	1,392	7,000	1,392
2021-08-20	1,355	1,355	1,302	1,319	21,700	1,319
2021-08-19	1,402	1,404	1,360	1,365	15,800	1,365
2021-08-18	1,421	1,421	1,398	1,402	12,100	1,402
2021-08-17	1,447	1,448	1,412	1,430	8,900	1,430
2021-08-16	1,475	1,480	1,451	1,452	23,100	1,452
2021-08-13	1,436	1,499	1,436	1,489	31,800	1,489
2021-08-12	1,407	1,457	1,406	1,450	24,900	1,450
2021-08-11	1,414	1,425	1,397	1,415	13,500	1,415
2021-08-10	1,418	1,430	1,406	1,415	15,700	1,415
2021-08-06	1,404	1,432	1,382	1,414	27,500	1,414
2021-08-05	1,363	1,445	1,346	1,397	71,700	1,397
2021-08-04	1,340	1,348	1,330	1,338	10,400	1,338
2021-08-03	1,353	1,361	1,339	1,339	15,700	1,339
2021-08-02	1,328	1,360	1,328	1,353	7,200	1,353
2021-07-30	1,339	1,339	1,320	1,328	9,400	1,328
2021-07-29	1,398	1,398	1,331	1,332	37,900	1,332
2021-07-28	1,289	1,308	1,285	1,308	8,500	1,308
2021-07-27	1,310	1,317	1,240	1,289	28,700	1,289
2021-07-26	1,310	1,312	1,304	1,304	7,300	1,304
2021-07-21	1,300	1,313	1,290	1,296	6,700	1,296
2021-07-20	1,311	1,324	1,299	1,299	6,700	1,299
2021-07-19	1,310	1,335	1,308	1,321	16,600	1,321
2021-07-16	1,330	1,345	1,326	1,333	2,500	1,333
2021-07-15	1,364	1,364	1,320	1,332	11,100	1,332
2021-07-14	1,384	1,384	1,340	1,343	15,900	1,343
2021-07-13	1,418	1,418	1,348	1,361	34,900	1,361
2021-07-12	1,443	1,459	1,421	1,434	27,300	1,434
2021-07-09	1,385	1,435	1,384	1,429	35,500	1,429
2021-07-08	1,350	1,438	1,329	1,425	120,900	1,425
2021-07-07	1,315	1,350	1,315	1,350	32,200	1,350
2021-07-06	1,300	1,310	1,289	1,308	9,600	1,308
2021-07-05	1,296	1,300	1,280	1,300	5,700	1,300
2021-07-02	1,289	1,296	1,274	1,296	5,100	1,296
2021-07-01	1,290	1,295	1,280	1,281	7,900	1,281
2021-06-30	1,293	1,297	1,282	1,290	4,400	1,290
2021-06-29	1,312	1,314	1,282	1,293	8,500	1,293
2021-06-28	1,292	1,305	1,282	1,291	24,300	1,291
2021-06-25	1,273	1,297	1,273	1,289	4,900	1,289
2021-06-24	1,272	1,276	1,249	1,272	1,000	1,272
2021-06-23	1,279	1,283	1,270	1,281	1,900	1,281
2021-06-22	1,278	1,288	1,278	1,280	2,900	1,280
2021-06-21	1,270	1,277	1,264	1,277	2,400	1,277
2021-06-18	1,286	1,286	1,274	1,279	4,000	1,279
2021-06-17	1,266	1,289	1,266	1,289	3,100	1,289
2021-06-16	1,249	1,272	1,249	1,269	6,900	1,269
2021-06-15	1,300	1,300	1,235	1,238	13,700	1,238
2021-06-14	1,290	1,300	1,284	1,300	4,100	1,300
2021-06-11	1,301	1,301	1,269	1,292	30,200	1,292
2021-06-10	1,300	1,308	1,297	1,301	12,100	1,301
2021-06-09	1,283	1,299	1,283	1,294	12,300	1,294
2021-06-08	1,266	1,292	1,266	1,276	10,200	1,276
2021-06-07	1,271	1,279	1,264	1,264	4,500	1,264
2021-06-04	1,262	1,270	1,262	1,270	1,600	1,270
2021-06-03	1,262	1,268	1,260	1,262	1,600	1,262
2021-06-02	1,262	1,272	1,262	1,262	1,200	1,262
2021-06-01	1,254	1,274	1,245	1,264	10,500	1,264
2021-05-31	1,249	1,254	1,248	1,254	1,900	1,254
2021-05-28	1,221	1,250	1,217	1,248	7,300	1,248
2021-05-27	1,232	1,238	1,230	1,234	3,000	1,234
2021-05-26	1,234	1,239	1,229	1,233	2,300	1,233
2021-05-25	1,245	1,245	1,232	1,232	9,300	1,232
2021-05-24	1,263	1,269	1,223	1,245	3,600	1,245
2021-05-21	1,258	1,274	1,258	1,263	5,800	1,263
2021-05-20	1,241	1,252	1,240	1,247	3,900	1,247
2021-05-19	1,232	1,265	1,232	1,241	12,600	1,241
2021-05-18	1,219	1,250	1,219	1,248	4,900	1,248
2021-05-17	1,275	1,278	1,215	1,219	30,600	1,219
2021-05-14	1,273	1,401	1,248	1,264	96,100	1,264
2021-05-13	1,253	1,262	1,243	1,257	5,600	1,257
2021-05-12	1,266	1,278	1,254	1,271	9,400	1,271
2021-05-11	1,270	1,279	1,255	1,266	7,800	1,266
2021-05-10	1,283	1,283	1,261	1,279	16,500	1,279
2021-05-07	1,288	1,288	1,265	1,283	10,700	1,283
2021-05-06	1,305	1,305	1,282	1,288	9,900	1,288
2021-04-30	1,290	1,322	1,289	1,305	39,000	1,305
2021-04-28	1,289	1,294	1,281	1,285	10,300	1,285
2021-04-27	1,300	1,300	1,288	1,296	4,600	1,296
2021-04-26	1,300	1,303	1,280	1,300	10,400	1,300
2021-04-23	1,299	1,300	1,290	1,300	4,200	1,300
2021-04-22	1,269	1,304	1,269	1,300	19,800	1,300
2021-04-21	1,280	1,292	1,258	1,269	7,600	1,269
2021-04-20	1,283	1,294	1,282	1,291	5,800	1,291
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