4094 日本化学産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1983-12-27 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1983-12-26 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1983-12-24 | 279 | 279 | 270 | 270 | 11,000 | 270 |
| 1983-12-23 | 270 | 279 | 270 | 279 | 17,000 | 279 |
| 1983-12-22 | 279 | 279 | 274 | 274 | 26,000 | 274 |
| 1983-12-21 | 275 | 279 | 275 | 275 | 20,000 | 275 |
| 1983-12-20 | 274 | 280 | 271 | 271 | 23,000 | 271 |
| 1983-12-17 | 278 | 290 | 275 | 287 | 46,000 | 287 |
| 1983-12-16 | 261 | 276 | 261 | 276 | 37,000 | 276 |
| 1983-12-15 | 264 | 264 | 255 | 260 | 38,000 | 260 |
| 1983-12-14 | 279 | 280 | 260 | 269 | 39,000 | 269 |
| 1983-12-13 | 280 | 280 | 279 | 279 | 91,000 | 279 |
| 1983-12-12 | 255 | 320 | 255 | 320 | 386,000 | 320 |
| 1983-12-09 | 259 | 260 | 256 | 257 | 45,000 | 257 |
| 1983-12-08 | 260 | 264 | 260 | 260 | 78,000 | 260 |
| 1983-12-07 | 243 | 248 | 243 | 247 | 5,000 | 247 |
| 1983-12-06 | 246 | 248 | 241 | 241 | 9,000 | 241 |
| 1983-12-05 | 246 | 249 | 246 | 248 | 11,000 | 248 |
| 1983-12-03 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 1983-12-02 | 241 | 248 | 241 | 242 | 24,000 | 242 |
| 1983-12-01 | 248 | 250 | 248 | 250 | 17,000 | 250 |
| 1983-11-30 | 242 | 244 | 230 | 230 | 19,000 | 230 |
| 1983-11-29 | 245 | 246 | 242 | 244 | 16,000 | 244 |
| 1983-11-28 | 247 | 248 | 245 | 248 | 8,000 | 248 |
| 1983-11-26 | 245 | 248 | 244 | 244 | 18,000 | 244 |
| 1983-11-25 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1983-11-24 | 246 | 246 | 241 | 241 | 27,000 | 241 |
| 1983-11-22 | 241 | 245 | 241 | 242 | 16,000 | 242 |
| 1983-11-21 | 250 | 250 | 242 | 242 | 8,000 | 242 |
| 1983-11-19 | 251 | 255 | 246 | 246 | 9,000 | 246 |
| 1983-11-18 | 245 | 252 | 245 | 252 | 15,000 | 252 |
| 1983-11-17 | 255 | 255 | 245 | 245 | 32,000 | 245 |
| 1983-11-16 | 265 | 269 | 257 | 264 | 135,000 | 264 |
| 1983-11-15 | 238 | 245 | 237 | 245 | 52,000 | 245 |
| 1983-11-14 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 1983-11-11 | 233 | 237 | 233 | 235 | 10,000 | 235 |
| 1983-11-10 | 228 | 228 | 227 | 228 | 10,000 | 228 |
| 1983-11-09 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-11-08 | 224 | 225 | 224 | 225 | 9,000 | 225 |
| 1983-11-07 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 1983-11-05 | 223 | 225 | 223 | 225 | 6,000 | 225 |
| 1983-11-04 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 1983-11-02 | 222 | 223 | 222 | 223 | 8,000 | 223 |
| 1983-11-01 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 1983-10-31 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1983-10-29 | 222 | 226 | 222 | 226 | 6,000 | 226 |
| 1983-10-28 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 1983-10-27 | 221 | 222 | 221 | 222 | 5,000 | 222 |
| 1983-10-26 | 222 | 222 | 220 | 220 | 5,000 | 220 |
| 1983-10-25 | 226 | 226 | 220 | 221 | 6,000 | 221 |
| 1983-10-24 | 220 | 226 | 220 | 226 | 8,000 | 226 |
| 1983-10-22 | 222 | 222 | 220 | 220 | 7,000 | 220 |
| 1983-10-21 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 1983-10-20 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1983-10-19 | 222 | 225 | 222 | 225 | 5,000 | 225 |
| 1983-10-18 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1983-10-17 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-10-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-10-13 | 222 | 222 | 221 | 222 | 10,000 | 222 |
| 1983-10-11 | 223 | 226 | 222 | 226 | 8,000 | 226 |
| 1983-10-06 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1983-10-05 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1983-10-04 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1983-09-30 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 1983-09-29 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 1983-09-28 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1983-09-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1983-09-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-09-21 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-09-20 | 226 | 226 | 223 | 223 | 5,000 | 223 |
| 1983-09-19 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1983-09-17 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-09-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1983-09-14 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1983-09-13 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-09-12 | 227 | 227 | 226 | 226 | 6,000 | 226 |
| 1983-09-09 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-09-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-09-06 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1983-09-05 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1983-09-01 | 223 | 223 | 222 | 222 | 4,000 | 222 |
| 1983-08-31 | 223 | 223 | 220 | 221 | 11,000 | 221 |
| 1983-08-27 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1983-08-26 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 1983-08-25 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1983-08-23 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-08-22 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-08-20 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 1983-08-19 | 235 | 235 | 233 | 233 | 7,000 | 233 |
| 1983-08-18 | 235 | 235 | 232 | 232 | 14,000 | 232 |
| 1983-08-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1983-08-12 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1983-08-10 | 235 | 240 | 234 | 240 | 10,000 | 240 |
| 1983-08-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1983-08-08 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 1983-08-05 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 1983-08-04 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 1983-08-03 | 236 | 239 | 232 | 232 | 7,000 | 232 |
| 1983-08-02 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 1983-08-01 | 240 | 243 | 239 | 239 | 22,000 | 239 |
| 1983-07-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1983-07-29 | 235 | 235 | 232 | 232 | 12,000 | 232 |
| 1983-07-28 | 233 | 234 | 233 | 234 | 10,000 | 234 |
| 1983-07-27 | 233 | 233 | 232 | 232 | 11,000 | 232 |
| 1983-07-26 | 238 | 238 | 232 | 233 | 10,000 | 233 |
| 1983-07-25 | 235 | 239 | 235 | 235 | 11,000 | 235 |
| 1983-07-23 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1983-07-22 | 239 | 239 | 234 | 235 | 25,000 | 235 |
| 1983-07-21 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 1983-07-20 | 240 | 240 | 238 | 238 | 17,000 | 238 |
| 1983-07-19 | 239 | 239 | 238 | 238 | 7,000 | 238 |
| 1983-07-18 | 240 | 240 | 238 | 238 | 22,000 | 238 |
| 1983-07-15 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1983-07-14 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1983-07-11 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1983-07-09 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1983-07-08 | 244 | 244 | 243 | 243 | 4,000 | 243 |
| 1983-07-07 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1983-07-06 | 245 | 245 | 242 | 244 | 19,000 | 244 |
| 1983-07-05 | 244 | 249 | 244 | 245 | 39,000 | 245 |
| 1983-07-04 | 230 | 242 | 230 | 241 | 24,000 | 241 |
| 1983-07-01 | 230 | 230 | 228 | 228 | 9,000 | 228 |
| 1983-06-30 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1983-06-29 | 231 | 231 | 231 | 231 | 12,000 | 231 |
| 1983-06-28 | 232 | 235 | 231 | 231 | 9,000 | 231 |
| 1983-06-27 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1983-06-25 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1983-06-24 | 235 | 235 | 230 | 230 | 14,000 | 230 |
| 1983-06-23 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1983-06-22 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 1983-06-21 | 226 | 230 | 225 | 225 | 10,000 | 225 |
| 1983-06-20 | 236 | 236 | 225 | 233 | 8,000 | 233 |
| 1983-06-17 | 234 | 235 | 234 | 235 | 3,000 | 235 |
| 1983-06-16 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1983-06-14 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 1983-06-13 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1983-06-11 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1983-06-10 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 1983-06-09 | 220 | 221 | 220 | 221 | 11,000 | 221 |
| 1983-06-08 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1983-06-07 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1983-06-06 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 1983-06-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1983-06-02 | 224 | 225 | 220 | 220 | 4,000 | 220 |
| 1983-06-01 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 1983-05-30 | 226 | 226 | 225 | 225 | 8,000 | 225 |
| 1983-05-28 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1983-05-27 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 1983-05-26 | 226 | 230 | 226 | 230 | 6,000 | 230 |
| 1983-05-25 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1983-05-24 | 223 | 226 | 223 | 225 | 4,000 | 225 |
| 1983-05-23 | 218 | 225 | 218 | 221 | 16,000 | 221 |
| 1983-05-19 | 225 | 225 | 212 | 212 | 11,000 | 212 |
| 1983-05-18 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1983-05-17 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 1983-05-16 | 235 | 235 | 235 | 235 | 19,000 | 235 |
| 1983-05-14 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 1983-05-13 | 236 | 237 | 236 | 236 | 21,000 | 236 |
| 1983-05-12 | 239 | 239 | 237 | 237 | 25,000 | 237 |
| 1983-05-11 | 239 | 239 | 236 | 238 | 44,000 | 238 |
| 1983-05-10 | 240 | 240 | 235 | 235 | 18,000 | 235 |
| 1983-05-09 | 238 | 238 | 235 | 238 | 36,000 | 238 |
| 1983-05-07 | 240 | 242 | 240 | 240 | 92,000 | 240 |
| 1983-05-06 | 216 | 225 | 216 | 225 | 34,000 | 225 |
| 1983-05-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1983-05-02 | 220 | 220 | 214 | 214 | 15,000 | 214 |
| 1983-04-28 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1983-04-27 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 1983-04-26 | 217 | 217 | 215 | 215 | 20,000 | 215 |
| 1983-04-25 | 219 | 219 | 216 | 216 | 6,000 | 216 |
| 1983-04-23 | 211 | 219 | 211 | 219 | 11,000 | 219 |
| 1983-04-22 | 220 | 220 | 210 | 210 | 18,000 | 210 |
| 1983-04-21 | 209 | 213 | 209 | 210 | 27,000 | 210 |
| 1983-04-20 | 209 | 210 | 209 | 209 | 7,000 | 209 |
| 1983-04-19 | 207 | 207 | 206 | 207 | 18,000 | 207 |
| 1983-04-15 | 205 | 206 | 205 | 205 | 19,000 | 205 |
| 1983-04-14 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 1983-04-13 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1983-04-11 | 207 | 207 | 205 | 205 | 6,000 | 205 |
| 1983-04-09 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 1983-04-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1983-04-07 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1983-04-05 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 1983-04-02 | 208 | 210 | 207 | 207 | 11,000 | 207 |
| 1983-04-01 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 1983-03-31 | 210 | 210 | 207 | 207 | 5,000 | 207 |
| 1983-03-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-03-29 | 207 | 210 | 207 | 209 | 8,000 | 209 |
| 1983-03-28 | 206 | 207 | 206 | 206 | 5,000 | 206 |
| 1983-03-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1983-03-25 | 210 | 215 | 206 | 206 | 20,000 | 206 |
| 1983-03-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-03-23 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-03-22 | 206 | 208 | 206 | 208 | 7,000 | 208 |
| 1983-03-17 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 1983-03-16 | 210 | 210 | 206 | 206 | 5,000 | 206 |
| 1983-03-15 | 206 | 208 | 206 | 206 | 8,000 | 206 |
| 1983-03-14 | 206 | 207 | 204 | 205 | 10,000 | 205 |
| 1983-03-12 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 1983-03-10 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 1983-03-08 | 203 | 205 | 201 | 201 | 10,000 | 201 |
| 1983-03-07 | 201 | 205 | 201 | 203 | 5,000 | 203 |
| 1983-03-04 | 203 | 203 | 200 | 200 | 12,000 | 200 |
| 1983-03-03 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 1983-03-02 | 200 | 204 | 199 | 199 | 9,000 | 199 |
| 1983-03-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-02-24 | 198 | 198 | 195 | 195 | 7,000 | 195 |
| 1983-02-23 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-02-22 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 1983-02-16 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 1983-02-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1983-02-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1983-02-10 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1983-02-09 | 200 | 201 | 200 | 200 | 9,000 | 200 |
| 1983-02-08 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 1983-02-07 | 191 | 199 | 191 | 199 | 4,000 | 199 |
| 1983-02-05 | 194 | 194 | 191 | 191 | 3,000 | 191 |
| 1983-02-04 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 1983-02-02 | 200 | 200 | 196 | 199 | 4,000 | 199 |
| 1983-02-01 | 191 | 195 | 190 | 195 | 16,000 | 195 |
| 1983-01-29 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-01-28 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1983-01-27 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 1983-01-26 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1983-01-22 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1983-01-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-01-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-01-19 | 200 | 200 | 190 | 198 | 8,000 | 198 |
| 1983-01-18 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1983-01-17 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1983-01-14 | 195 | 195 | 195 | 195 | 13,000 | 195 |
| 1983-01-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1983-01-12 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 1983-01-11 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 1983-01-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1983-01-08 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1983-01-07 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-01-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
分割・併合履歴 ： なし
