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
1983-12-282762762762764,000276
1983-12-272762762762761,000276
1983-12-262762762762764,000276
1983-12-2427927927027011,000270
1983-12-2327027927027917,000279
1983-12-2227927927427426,000274
1983-12-2127527927527520,000275
1983-12-2027428027127123,000271
1983-12-1727829027528746,000287
1983-12-1626127626127637,000276
1983-12-1526426425526038,000260
1983-12-1427928026026939,000269
1983-12-1328028027927991,000279
1983-12-12255320255320386,000320
1983-12-0925926025625745,000257
1983-12-0826026426026078,000260
1983-12-072432482432475,000247
1983-12-062462482412419,000241
1983-12-0524624924624811,000248
1983-12-032412452412456,000245
1983-12-0224124824124224,000242
1983-12-0124825024825017,000250
1983-11-3024224423023019,000230
1983-11-2924524624224416,000244
1983-11-282472482452488,000248
1983-11-2624524824424418,000244
1983-11-252432432432434,000243
1983-11-2424624624124127,000241
1983-11-2224124524124216,000242
1983-11-212502502422428,000242
1983-11-192512552462469,000246
1983-11-1824525224525215,000252
1983-11-1725525524524532,000245
1983-11-16265269257264135,000264
1983-11-1523824523724552,000245
1983-11-1423523523523516,000235
1983-11-1123323723323510,000235
1983-11-1022822822722810,000228
1983-11-092262262262262,000226
1983-11-082242252242259,000225
1983-11-072242252242256,000225
1983-11-052232252232256,000225
1983-11-042232232232236,000223
1983-11-022222232222238,000223
1983-11-012252252242243,000224
1983-10-312262262262267,000226
1983-10-292222262222266,000226
1983-10-282222222222227,000222
1983-10-272212222212225,000222
1983-10-262222222202205,000220
1983-10-252262262202216,000221
1983-10-242202262202268,000226
1983-10-222222222202207,000220
1983-10-212242242222223,000222
1983-10-202232232232232,000223
1983-10-192222252222255,000225
1983-10-182252252252259,000225
1983-10-172252252252255,000225
1983-10-142252252252252,000225
1983-10-1322222222122210,000222
1983-10-112232262222268,000226
1983-10-062222222222222,000222
1983-10-052212212212214,000221
1983-10-042212212212213,000221
1983-09-302222222222224,000222
1983-09-292212222212222,000222
1983-09-282212212212212,000221
1983-09-242212212212212,000221
1983-09-222202202202202,000220
1983-09-212202202202203,000220
1983-09-202262262232235,000223
1983-09-192262262262264,000226
1983-09-172262262262262,000226
1983-09-162262262262261,000226
1983-09-142262262262263,000226
1983-09-132262262262262,000226
1983-09-122272272262266,000226
1983-09-092262262262262,000226
1983-09-082262262262262,000226
1983-09-062232232232234,000223
1983-09-052232232232233,000223
1983-09-012232232222224,000222
1983-08-3122322322022111,000221
1983-08-272322322322322,000232
1983-08-262322322322324,000232
1983-08-252322322322322,000232
1983-08-232322322322321,000232
1983-08-222322322322321,000232
1983-08-202352352322326,000232
1983-08-192352352332337,000233
1983-08-1823523523223214,000232
1983-08-152352352352351,000235
1983-08-122402402402404,000240
1983-08-1023524023424010,000240
1983-08-092352352352351,000235
1983-08-082322332322333,000233
1983-08-052352352322326,000232
1983-08-042362362352352,000235
1983-08-032362392322327,000232
1983-08-022352352322326,000232
1983-08-0124024323923922,000239
1983-07-302402402402403,000240
1983-07-2923523523223212,000232
1983-07-2823323423323410,000234
1983-07-2723323323223211,000232
1983-07-2623823823223310,000233
1983-07-2523523923523511,000235
1983-07-232352352352356,000235
1983-07-2223923923423525,000235
1983-07-212382382382387,000238
1983-07-2024024023823817,000238
1983-07-192392392382387,000238
1983-07-1824024023823822,000238
1983-07-152382382382383,000238
1983-07-142352352352355,000235
1983-07-112352352352357,000235
1983-07-092352352352352,000235
1983-07-082442442432434,000243
1983-07-072302312302316,000231
1983-07-0624524524224419,000244
1983-07-0524424924424539,000245
1983-07-0423024223024124,000241
1983-07-012302302282289,000228
1983-06-302312312312315,000231
1983-06-2923123123123112,000231
1983-06-282322352312319,000231
1983-06-272312312312314,000231
1983-06-252202202202209,000220
1983-06-2423523523023014,000230
1983-06-232202202202208,000220
1983-06-222202202192193,000219
1983-06-2122623022522510,000225
1983-06-202362362252338,000233
1983-06-172342352342353,000235
1983-06-162352352352352,000235
1983-06-142252262252265,000226
1983-06-132252252252254,000225
1983-06-112252252252254,000225
1983-06-102212212212216,000221
1983-06-0922022122022111,000221
1983-06-082192192192195,000219
1983-06-072202202202205,000220
1983-06-062212212202206,000220
1983-06-042232232232231,000223
1983-06-022242252202204,000220
1983-06-0122522522522514,000225
1983-05-302262262252258,000225
1983-05-282262262262261,000226
1983-05-272252252252258,000225
1983-05-262262302262306,000230
1983-05-2522522522522511,000225
1983-05-242232262232254,000225
1983-05-2321822521822116,000221
1983-05-1922522521221211,000212
1983-05-1823023023023014,000230
1983-05-1723523523023013,000230
1983-05-1623523523523519,000235
1983-05-142362362362368,000236
1983-05-1323623723623621,000236
1983-05-1223923923723725,000237
1983-05-1123923923623844,000238
1983-05-1024024023523518,000235
1983-05-0923823823523836,000238
1983-05-0724024224024092,000240
1983-05-0621622521622534,000225
1983-05-042162162162161,000216
1983-05-0222022021421415,000214
1983-04-282152152152154,000215
1983-04-272172172152156,000215
1983-04-2621721721521520,000215
1983-04-252192192162166,000216
1983-04-2321121921121911,000219
1983-04-2222022021021018,000210
1983-04-2120921320921027,000210
1983-04-202092102092097,000209
1983-04-1920720720620718,000207
1983-04-1520520620520519,000205
1983-04-142062062052053,000205
1983-04-132052052052056,000205
1983-04-112072072052056,000205
1983-04-092062062052055,000205
1983-04-082052052052052,000205
1983-04-072052052052057,000205
1983-04-051981991981999,000199
1983-04-0220821020720711,000207
1983-04-012072102072103,000210
1983-03-312102102072075,000207
1983-03-302102102102102,000210
1983-03-292072102072098,000209
1983-03-282062072062065,000206
1983-03-262072072072072,000207
1983-03-2521021520620620,000206
1983-03-242102102102103,000210
1983-03-232102102102104,000210
1983-03-222062082062087,000208
1983-03-172062062062068,000206
1983-03-162102102062065,000206
1983-03-152062082062068,000206
1983-03-1420620720420510,000205
1983-03-122042042042044,000204
1983-03-102022032022037,000203
1983-03-0820320520120110,000201
1983-03-072012052012035,000203
1983-03-0420320320020012,000200
1983-03-0320020020020013,000200
1983-03-022002041991999,000199
1983-03-011981981981981,000198
1983-02-241981981951957,000195
1983-02-231981981981981,000198
1983-02-221981981981986,000198
1983-02-162002001951956,000195
1983-02-152002002002003,000200
1983-02-122012012012011,000201
1983-02-102012012012012,000201
1983-02-092002012002009,000200
1983-02-0819520019520010,000200
1983-02-071911991911994,000199
1983-02-051941941911913,000191
1983-02-041981981951953,000195
1983-02-022002001961994,000199
1983-02-0119119519019516,000195
1983-01-291911911911912,000191
1983-01-281911911911914,000191
1983-01-271921921911913,000191
1983-01-261911911911913,000191
1983-01-221901901901903,000190
1983-01-211901901901901,000190
1983-01-201901901901901,000190
1983-01-192002001901988,000198
1983-01-182002002002007,000200
1983-01-172002002002008,000200
1983-01-1419519519519513,000195
1983-01-132002002002003,000200
1983-01-122012012002007,000200
1983-01-112012012002003,000200
1983-01-101991991991991,000199
1983-01-081951951951953,000195
1983-01-071931931931931,000193
1983-01-061921921921922,000192

分割・併合履歴 : なし