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