4094 日本化学産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,415 | 1,470 | 1,415 | 1,435 | 4,400 | 1,435 |
| 2025-04-21 | 1,470 | 1,470 | 1,424 | 1,426 | 2,700 | 1,426 |
| 2025-04-18 | 1,425 | 1,470 | 1,425 | 1,470 | 3,500 | 1,470 |
| 2025-04-17 | 1,408 | 1,424 | 1,380 | 1,420 | 3,700 | 1,420 |
| 2025-04-16 | 1,435 | 1,446 | 1,387 | 1,408 | 700 | 1,408 |
| 2025-04-15 | 1,413 | 1,418 | 1,393 | 1,408 | 3,000 | 1,408 |
| 2025-04-14 | 1,450 | 1,457 | 1,403 | 1,412 | 21,900 | 1,412 |
| 2025-04-11 | 1,409 | 1,424 | 1,366 | 1,417 | 11,700 | 1,417 |
| 2025-04-10 | 1,490 | 1,492 | 1,404 | 1,439 | 11,700 | 1,439 |
| 2025-04-09 | 1,382 | 1,437 | 1,360 | 1,416 | 10,700 | 1,416 |
| 2025-04-08 | 1,310 | 1,398 | 1,310 | 1,398 | 10,200 | 1,398 |
| 2025-04-07 | 1,251 | 1,368 | 1,245 | 1,288 | 27,900 | 1,288 |
| 2025-04-04 | 1,400 | 1,411 | 1,360 | 1,368 | 36,100 | 1,368 |
| 2025-04-03 | 1,450 | 1,480 | 1,425 | 1,425 | 15,700 | 1,425 |
| 2025-04-02 | 1,516 | 1,517 | 1,465 | 1,500 | 13,600 | 1,500 |
| 2025-04-01 | 1,548 | 1,548 | 1,481 | 1,525 | 18,000 | 1,525 |
| 2025-03-31 | 1,480 | 1,548 | 1,480 | 1,548 | 7,600 | 1,548 |
| 2025-03-28 | 1,501 | 1,518 | 1,501 | 1,504 | 3,500 | 1,504 |
| 2025-03-27 | 1,543 | 1,543 | 1,521 | 1,524 | 10,400 | 1,524 |
| 2025-03-26 | 1,542 | 1,562 | 1,542 | 1,545 | 1,700 | 1,545 |
| 2025-03-25 | 1,598 | 1,599 | 1,565 | 1,565 | 5,100 | 1,565 |
| 2025-03-24 | 1,546 | 1,598 | 1,546 | 1,598 | 8,700 | 1,598 |
| 2025-03-21 | 1,534 | 1,570 | 1,533 | 1,545 | 8,600 | 1,545 |
| 2025-03-19 | 1,536 | 1,560 | 1,530 | 1,532 | 9,300 | 1,532 |
| 2025-03-18 | 1,552 | 1,557 | 1,534 | 1,538 | 7,800 | 1,538 |
| 2025-03-17 | 1,585 | 1,600 | 1,550 | 1,558 | 8,700 | 1,558 |
| 2025-03-14 | 1,588 | 1,590 | 1,570 | 1,590 | 1,500 | 1,590 |
| 2025-03-13 | 1,597 | 1,597 | 1,572 | 1,591 | 2,200 | 1,591 |
| 2025-03-12 | 1,600 | 1,600 | 1,572 | 1,600 | 1,100 | 1,600 |
| 2025-03-11 | 1,574 | 1,610 | 1,560 | 1,600 | 17,700 | 1,600 |
| 2025-03-10 | 1,573 | 1,607 | 1,564 | 1,579 | 6,400 | 1,579 |
| 2025-03-07 | 1,560 | 1,578 | 1,560 | 1,573 | 2,900 | 1,573 |
| 2025-03-06 | 1,581 | 1,590 | 1,575 | 1,575 | 6,600 | 1,575 |
| 2025-03-05 | 1,582 | 1,583 | 1,582 | 1,582 | 17,100 | 1,582 |
| 2025-03-04 | 1,615 | 1,615 | 1,581 | 1,581 | 6,300 | 1,581 |
| 2025-03-03 | 1,617 | 1,617 | 1,586 | 1,607 | 2,100 | 1,607 |
| 2025-02-28 | 1,602 | 1,605 | 1,580 | 1,580 | 6,500 | 1,580 |
| 2025-02-27 | 1,581 | 1,635 | 1,580 | 1,602 | 13,900 | 1,602 |
| 2025-02-26 | 1,549 | 1,566 | 1,525 | 1,566 | 3,500 | 1,566 |
| 2025-02-25 | 1,540 | 1,560 | 1,535 | 1,550 | 6,300 | 1,550 |
| 2025-02-21 | 1,531 | 1,580 | 1,530 | 1,561 | 5,400 | 1,561 |
| 2025-02-20 | 1,573 | 1,592 | 1,533 | 1,552 | 10,300 | 1,552 |
| 2025-02-19 | 1,620 | 1,628 | 1,585 | 1,585 | 6,900 | 1,585 |
| 2025-02-18 | 1,550 | 1,650 | 1,549 | 1,619 | 25,800 | 1,619 |
| 2025-02-17 | 1,529 | 1,577 | 1,502 | 1,565 | 14,100 | 1,565 |
| 2025-02-14 | 1,505 | 1,523 | 1,500 | 1,523 | 5,800 | 1,523 |
| 2025-02-13 | 1,509 | 1,520 | 1,507 | 1,516 | 8,100 | 1,516 |
| 2025-02-12 | 1,500 | 1,508 | 1,494 | 1,495 | 9,200 | 1,495 |
| 2025-02-10 | 1,465 | 1,510 | 1,465 | 1,494 | 14,500 | 1,494 |
| 2025-02-07 | 1,462 | 1,590 | 1,423 | 1,465 | 98,500 | 1,465 |
| 2025-02-06 | 1,451 | 1,471 | 1,450 | 1,454 | 9,900 | 1,454 |
| 2025-02-05 | 1,448 | 1,457 | 1,447 | 1,451 | 1,600 | 1,451 |
| 2025-02-04 | 1,447 | 1,455 | 1,440 | 1,446 | 4,100 | 1,446 |
| 2025-02-03 | 1,438 | 1,444 | 1,428 | 1,431 | 4,100 | 1,431 |
| 2025-01-31 | 1,423 | 1,437 | 1,422 | 1,422 | 1,500 | 1,422 |
| 2025-01-30 | 1,415 | 1,434 | 1,415 | 1,418 | 4,700 | 1,418 |
| 2025-01-29 | 1,425 | 1,425 | 1,404 | 1,415 | 9,500 | 1,415 |
| 2025-01-28 | 1,412 | 1,423 | 1,412 | 1,423 | 4,900 | 1,423 |
| 2025-01-27 | 1,413 | 1,430 | 1,412 | 1,412 | 6,100 | 1,412 |
| 2025-01-24 | 1,416 | 1,425 | 1,408 | 1,411 | 3,700 | 1,411 |
| 2025-01-23 | 1,416 | 1,417 | 1,416 | 1,416 | 1,600 | 1,416 |
| 2025-01-22 | 1,417 | 1,421 | 1,415 | 1,416 | 3,900 | 1,416 |
| 2025-01-21 | 1,430 | 1,431 | 1,430 | 1,430 | 2,100 | 1,430 |
| 2025-01-20 | 1,424 | 1,443 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2025-01-17 | 1,426 | 1,443 | 1,426 | 1,443 | 500 | 1,443 |
| 2025-01-16 | 1,460 | 1,460 | 1,421 | 1,426 | 5,800 | 1,426 |
| 2025-01-15 | 1,443 | 1,520 | 1,443 | 1,452 | 5,400 | 1,452 |
| 2025-01-14 | 1,448 | 1,448 | 1,415 | 1,432 | 5,100 | 1,432 |
| 2025-01-10 | 1,479 | 1,517 | 1,454 | 1,455 | 5,800 | 1,455 |
| 2025-01-09 | 1,518 | 1,520 | 1,460 | 1,479 | 34,000 | 1,479 |
| 2025-01-08 | 1,475 | 1,518 | 1,466 | 1,518 | 18,100 | 1,518 |
| 2025-01-07 | 1,476 | 1,485 | 1,445 | 1,445 | 5,800 | 1,445 |
| 2025-01-06 | 1,476 | 1,477 | 1,458 | 1,476 | 1,700 | 1,476 |
分割・併合履歴 ： なし