4094 日本化学産業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1984-12-27 | 350 | 358 | 350 | 350 | 20,000 | 350 |
| 1984-12-26 | 365 | 365 | 350 | 350 | 54,000 | 350 |
| 1984-12-25 | 373 | 375 | 365 | 365 | 221,000 | 365 |
| 1984-12-24 | 345 | 368 | 345 | 368 | 139,000 | 368 |
| 1984-12-22 | 336 | 340 | 335 | 340 | 19,000 | 340 |
| 1984-12-21 | 331 | 335 | 331 | 335 | 25,000 | 335 |
| 1984-12-20 | 335 | 335 | 331 | 331 | 12,000 | 331 |
| 1984-12-19 | 333 | 335 | 331 | 331 | 8,000 | 331 |
| 1984-12-18 | 335 | 335 | 331 | 331 | 10,000 | 331 |
| 1984-12-17 | 330 | 332 | 330 | 332 | 5,000 | 332 |
| 1984-12-15 | 335 | 335 | 332 | 332 | 9,000 | 332 |
| 1984-12-14 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 1984-12-13 | 335 | 345 | 335 | 336 | 9,000 | 336 |
| 1984-12-12 | 336 | 336 | 335 | 335 | 14,000 | 335 |
| 1984-12-11 | 345 | 345 | 338 | 338 | 16,000 | 338 |
| 1984-12-10 | 336 | 340 | 335 | 340 | 9,000 | 340 |
| 1984-12-07 | 339 | 345 | 332 | 332 | 14,000 | 332 |
| 1984-12-06 | 345 | 345 | 340 | 340 | 12,000 | 340 |
| 1984-12-05 | 345 | 345 | 335 | 345 | 24,000 | 345 |
| 1984-12-04 | 343 | 345 | 340 | 345 | 20,000 | 345 |
| 1984-12-03 | 342 | 342 | 340 | 340 | 27,000 | 340 |
| 1984-11-30 | 343 | 343 | 340 | 340 | 10,000 | 340 |
| 1984-11-29 | 345 | 345 | 343 | 345 | 17,000 | 345 |
| 1984-11-28 | 347 | 347 | 340 | 340 | 10,000 | 340 |
| 1984-11-27 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1984-11-26 | 346 | 346 | 342 | 345 | 14,000 | 345 |
| 1984-11-24 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 1984-11-22 | 348 | 350 | 348 | 350 | 25,000 | 350 |
| 1984-11-21 | 358 | 358 | 350 | 350 | 62,000 | 350 |
| 1984-11-20 | 349 | 350 | 349 | 350 | 66,000 | 350 |
| 1984-11-19 | 320 | 339 | 320 | 339 | 51,000 | 339 |
| 1984-11-17 | 320 | 320 | 316 | 320 | 22,000 | 320 |
| 1984-11-16 | 320 | 320 | 311 | 320 | 18,000 | 320 |
| 1984-11-15 | 319 | 320 | 319 | 320 | 27,000 | 320 |
| 1984-11-14 | 320 | 320 | 318 | 320 | 23,000 | 320 |
| 1984-11-13 | 322 | 325 | 322 | 325 | 17,000 | 325 |
| 1984-11-12 | 325 | 326 | 325 | 325 | 21,000 | 325 |
| 1984-11-09 | 326 | 326 | 325 | 325 | 6,000 | 325 |
| 1984-11-08 | 326 | 330 | 325 | 325 | 30,000 | 325 |
| 1984-11-07 | 329 | 332 | 326 | 326 | 7,000 | 326 |
| 1984-11-06 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1984-11-05 | 328 | 330 | 326 | 326 | 16,000 | 326 |
| 1984-11-02 | 330 | 335 | 328 | 330 | 14,000 | 330 |
| 1984-11-01 | 330 | 335 | 330 | 330 | 24,000 | 330 |
| 1984-10-31 | 327 | 330 | 325 | 325 | 14,000 | 325 |
| 1984-10-30 | 326 | 326 | 323 | 323 | 16,000 | 323 |
| 1984-10-29 | 330 | 330 | 326 | 326 | 5,000 | 326 |
| 1984-10-27 | 322 | 325 | 322 | 325 | 4,000 | 325 |
| 1984-10-26 | 326 | 326 | 323 | 323 | 12,000 | 323 |
| 1984-10-25 | 329 | 329 | 323 | 323 | 14,000 | 323 |
| 1984-10-24 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 1984-10-23 | 329 | 333 | 329 | 333 | 17,000 | 333 |
| 1984-10-22 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1984-10-20 | 323 | 323 | 320 | 320 | 14,000 | 320 |
| 1984-10-19 | 330 | 330 | 326 | 326 | 34,000 | 326 |
| 1984-10-18 | 342 | 345 | 340 | 340 | 45,000 | 340 |
| 1984-10-17 | 340 | 352 | 340 | 340 | 81,000 | 340 |
| 1984-10-16 | 356 | 356 | 330 | 330 | 78,000 | 330 |
| 1984-10-15 | 367 | 370 | 357 | 358 | 247,000 | 358 |
| 1984-10-12 | 350 | 365 | 349 | 357 | 427,000 | 357 |
| 1984-10-11 | 324 | 349 | 320 | 348 | 94,000 | 348 |
| 1984-10-09 | 324 | 324 | 319 | 319 | 12,000 | 319 |
| 1984-10-08 | 325 | 325 | 322 | 324 | 30,000 | 324 |
| 1984-10-06 | 320 | 320 | 310 | 310 | 28,000 | 310 |
| 1984-10-04 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1984-10-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-10-02 | 302 | 303 | 300 | 300 | 16,000 | 300 |
| 1984-10-01 | 301 | 301 | 301 | 301 | 7,000 | 301 |
| 1984-09-28 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 1984-09-27 | 305 | 305 | 290 | 290 | 30,000 | 290 |
| 1984-09-26 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1984-09-25 | 320 | 320 | 305 | 305 | 21,000 | 305 |
| 1984-09-21 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 1984-09-20 | 316 | 316 | 310 | 310 | 12,000 | 310 |
| 1984-09-19 | 318 | 318 | 316 | 316 | 3,000 | 316 |
| 1984-09-18 | 323 | 325 | 316 | 316 | 16,000 | 316 |
| 1984-09-17 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1984-09-14 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1984-09-13 | 323 | 323 | 320 | 321 | 7,000 | 321 |
| 1984-09-12 | 320 | 325 | 319 | 325 | 9,000 | 325 |
| 1984-09-11 | 320 | 320 | 313 | 313 | 9,000 | 313 |
| 1984-09-10 | 317 | 325 | 317 | 320 | 9,000 | 320 |
| 1984-09-07 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1984-09-06 | 312 | 320 | 312 | 315 | 12,000 | 315 |
| 1984-09-05 | 311 | 316 | 311 | 311 | 20,000 | 311 |
| 1984-09-04 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1984-09-03 | 325 | 329 | 325 | 329 | 7,000 | 329 |
| 1984-09-01 | 320 | 325 | 310 | 325 | 31,000 | 325 |
| 1984-08-31 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 1984-08-30 | 319 | 327 | 319 | 327 | 18,000 | 327 |
| 1984-08-29 | 308 | 320 | 308 | 320 | 14,000 | 320 |
| 1984-08-28 | 310 | 315 | 306 | 306 | 10,000 | 306 |
| 1984-08-27 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1984-08-24 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1984-08-23 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1984-08-22 | 310 | 310 | 305 | 305 | 18,000 | 305 |
| 1984-08-21 | 305 | 305 | 305 | 305 | 39,000 | 305 |
| 1984-08-20 | 301 | 310 | 301 | 305 | 5,000 | 305 |
| 1984-08-18 | 297 | 300 | 297 | 300 | 6,000 | 300 |
| 1984-08-17 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1984-08-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-08-15 | 294 | 295 | 294 | 295 | 8,000 | 295 |
| 1984-08-14 | 301 | 301 | 291 | 291 | 8,000 | 291 |
| 1984-08-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-08-10 | 305 | 305 | 300 | 300 | 35,000 | 300 |
| 1984-08-09 | 305 | 310 | 305 | 310 | 16,000 | 310 |
| 1984-08-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-08-07 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 1984-08-04 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 1984-08-03 | 305 | 305 | 304 | 304 | 10,000 | 304 |
| 1984-08-02 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 1984-08-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1984-07-31 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1984-07-30 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1984-07-28 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 1984-07-27 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1984-07-26 | 325 | 325 | 320 | 320 | 21,000 | 320 |
| 1984-07-25 | 320 | 320 | 320 | 320 | 29,000 | 320 |
| 1984-07-24 | 308 | 320 | 308 | 320 | 8,000 | 320 |
| 1984-07-23 | 325 | 325 | 325 | 325 | 23,000 | 325 |
| 1984-07-21 | 315 | 330 | 315 | 330 | 27,000 | 330 |
| 1984-07-20 | 320 | 325 | 320 | 320 | 19,000 | 320 |
| 1984-07-19 | 320 | 330 | 320 | 330 | 39,000 | 330 |
| 1984-07-18 | 309 | 320 | 309 | 320 | 19,000 | 320 |
| 1984-07-17 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1984-07-16 | 311 | 314 | 311 | 311 | 6,000 | 311 |
| 1984-07-13 | 318 | 318 | 310 | 310 | 14,000 | 310 |
| 1984-07-12 | 321 | 321 | 318 | 318 | 12,000 | 318 |
| 1984-07-11 | 325 | 325 | 321 | 325 | 10,000 | 325 |
| 1984-07-10 | 321 | 325 | 320 | 325 | 26,000 | 325 |
| 1984-07-09 | 313 | 320 | 313 | 320 | 22,000 | 320 |
| 1984-07-07 | 312 | 313 | 311 | 312 | 11,000 | 312 |
| 1984-07-06 | 312 | 312 | 310 | 310 | 22,000 | 310 |
| 1984-07-04 | 312 | 317 | 312 | 313 | 11,000 | 313 |
| 1984-07-03 | 315 | 315 | 311 | 311 | 11,000 | 311 |
| 1984-07-02 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1984-06-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1984-06-29 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 1984-06-28 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 1984-06-27 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1984-06-26 | 298 | 300 | 294 | 300 | 20,000 | 300 |
| 1984-06-25 | 300 | 300 | 296 | 298 | 21,000 | 298 |
| 1984-06-23 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1984-06-22 | 293 | 300 | 293 | 300 | 15,000 | 300 |
| 1984-06-21 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1984-06-20 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1984-06-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-06-18 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1984-06-15 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1984-06-14 | 294 | 294 | 290 | 291 | 9,000 | 291 |
| 1984-06-13 | 295 | 300 | 286 | 286 | 19,000 | 286 |
| 1984-06-12 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1984-06-11 | 286 | 286 | 286 | 286 | 9,000 | 286 |
| 1984-06-08 | 286 | 287 | 286 | 286 | 3,000 | 286 |
| 1984-06-06 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 1984-06-05 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1984-06-04 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1984-06-01 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1984-05-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-05-28 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1984-05-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1984-05-24 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1984-05-23 | 271 | 280 | 271 | 280 | 19,000 | 280 |
| 1984-05-21 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1984-05-19 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 1984-05-18 | 310 | 310 | 298 | 302 | 20,000 | 302 |
| 1984-05-17 | 316 | 316 | 315 | 315 | 14,000 | 315 |
| 1984-05-16 | 325 | 325 | 310 | 310 | 20,000 | 310 |
| 1984-05-15 | 310 | 320 | 310 | 320 | 32,000 | 320 |
| 1984-05-14 | 328 | 328 | 320 | 320 | 27,000 | 320 |
| 1984-05-11 | 318 | 330 | 318 | 330 | 12,000 | 330 |
| 1984-05-10 | 311 | 316 | 311 | 316 | 18,000 | 316 |
| 1984-05-09 | 307 | 310 | 307 | 310 | 23,000 | 310 |
| 1984-05-08 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 1984-05-07 | 305 | 306 | 305 | 305 | 6,000 | 305 |
| 1984-05-04 | 303 | 305 | 303 | 305 | 12,000 | 305 |
| 1984-05-02 | 306 | 306 | 301 | 301 | 4,000 | 301 |
| 1984-05-01 | 305 | 306 | 305 | 305 | 5,000 | 305 |
| 1984-04-28 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 1984-04-27 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1984-04-26 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1984-04-25 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 1984-04-24 | 302 | 304 | 302 | 303 | 8,000 | 303 |
| 1984-04-23 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 1984-04-21 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1984-04-20 | 292 | 295 | 292 | 295 | 9,000 | 295 |
| 1984-04-19 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1984-04-18 | 308 | 310 | 300 | 300 | 17,000 | 300 |
| 1984-04-17 | 325 | 325 | 310 | 312 | 10,000 | 312 |
| 1984-04-16 | 322 | 330 | 322 | 325 | 3,000 | 325 |
| 1984-04-13 | 331 | 331 | 321 | 321 | 38,000 | 321 |
| 1984-04-12 | 334 | 335 | 331 | 335 | 12,000 | 335 |
| 1984-04-11 | 336 | 336 | 320 | 335 | 37,000 | 335 |
| 1984-04-10 | 330 | 335 | 323 | 335 | 30,000 | 335 |
| 1984-04-09 | 330 | 331 | 330 | 330 | 8,000 | 330 |
| 1984-04-07 | 326 | 330 | 325 | 330 | 12,000 | 330 |
| 1984-04-06 | 329 | 329 | 325 | 325 | 43,000 | 325 |
| 1984-04-05 | 335 | 335 | 331 | 331 | 11,000 | 331 |
| 1984-04-04 | 339 | 340 | 335 | 335 | 13,000 | 335 |
| 1984-04-03 | 325 | 330 | 325 | 330 | 22,000 | 330 |
| 1984-04-02 | 347 | 347 | 335 | 335 | 29,000 | 335 |
| 1984-03-31 | 354 | 355 | 345 | 348 | 66,000 | 348 |
| 1984-03-30 | 350 | 365 | 350 | 353 | 261,000 | 353 |
| 1984-03-29 | 350 | 350 | 344 | 350 | 121,000 | 350 |
| 1984-03-28 | 330 | 335 | 330 | 335 | 84,000 | 335 |
| 1984-03-27 | 314 | 325 | 310 | 325 | 53,000 | 325 |
| 1984-03-26 | 310 | 319 | 310 | 314 | 33,000 | 314 |
| 1984-03-24 | 304 | 308 | 304 | 308 | 3,000 | 308 |
| 1984-03-23 | 302 | 308 | 300 | 300 | 39,000 | 300 |
| 1984-03-22 | 315 | 315 | 303 | 303 | 33,000 | 303 |
| 1984-03-21 | 319 | 320 | 315 | 315 | 32,000 | 315 |
| 1984-03-19 | 312 | 317 | 310 | 311 | 39,000 | 311 |
| 1984-03-17 | 313 | 320 | 313 | 317 | 31,000 | 317 |
| 1984-03-16 | 321 | 321 | 315 | 320 | 52,000 | 320 |
| 1984-03-15 | 325 | 326 | 316 | 324 | 95,000 | 324 |
| 1984-03-14 | 315 | 327 | 315 | 327 | 125,000 | 327 |
| 1984-03-13 | 297 | 300 | 296 | 300 | 85,000 | 300 |
| 1984-03-12 | 285 | 292 | 285 | 292 | 8,000 | 292 |
| 1984-03-09 | 296 | 296 | 295 | 295 | 16,000 | 295 |
| 1984-03-08 | 296 | 298 | 296 | 296 | 21,000 | 296 |
| 1984-03-07 | 296 | 296 | 295 | 295 | 20,000 | 295 |
| 1984-03-06 | 298 | 300 | 295 | 296 | 29,000 | 296 |
| 1984-03-05 | 298 | 300 | 295 | 298 | 24,000 | 298 |
| 1984-03-03 | 298 | 300 | 296 | 298 | 10,000 | 298 |
| 1984-03-02 | 299 | 299 | 295 | 296 | 15,000 | 296 |
| 1984-03-01 | 299 | 300 | 295 | 298 | 33,000 | 298 |
| 1984-02-29 | 295 | 298 | 290 | 298 | 26,000 | 298 |
| 1984-02-28 | 298 | 298 | 295 | 295 | 28,000 | 295 |
| 1984-02-27 | 295 | 298 | 295 | 298 | 19,000 | 298 |
| 1984-02-25 | 290 | 298 | 290 | 298 | 6,000 | 298 |
| 1984-02-24 | 298 | 298 | 285 | 295 | 25,000 | 295 |
| 1984-02-23 | 300 | 300 | 295 | 295 | 51,000 | 295 |
| 1984-02-22 | 295 | 300 | 294 | 300 | 48,000 | 300 |
| 1984-02-21 | 290 | 295 | 290 | 295 | 24,000 | 295 |
| 1984-02-20 | 290 | 290 | 286 | 288 | 9,000 | 288 |
| 1984-02-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1984-02-17 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 1984-02-16 | 285 | 286 | 285 | 285 | 15,000 | 285 |
| 1984-02-15 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1984-02-14 | 290 | 292 | 290 | 290 | 15,000 | 290 |
| 1984-02-13 | 295 | 295 | 290 | 290 | 17,000 | 290 |
| 1984-02-10 | 296 | 296 | 295 | 295 | 15,000 | 295 |
| 1984-02-09 | 295 | 300 | 291 | 291 | 52,000 | 291 |
| 1984-02-08 | 306 | 308 | 290 | 290 | 51,000 | 290 |
| 1984-02-07 | 308 | 320 | 305 | 310 | 174,000 | 310 |
| 1984-02-06 | 290 | 305 | 290 | 305 | 96,000 | 305 |
| 1984-02-04 | 289 | 289 | 289 | 289 | 15,000 | 289 |
| 1984-02-03 | 288 | 289 | 278 | 278 | 38,000 | 278 |
| 1984-02-02 | 293 | 293 | 285 | 285 | 29,000 | 285 |
| 1984-02-01 | 281 | 295 | 281 | 288 | 15,000 | 288 |
| 1984-01-31 | 278 | 281 | 278 | 281 | 6,000 | 281 |
| 1984-01-30 | 292 | 295 | 275 | 275 | 22,000 | 275 |
| 1984-01-28 | 295 | 297 | 292 | 292 | 19,000 | 292 |
| 1984-01-27 | 279 | 299 | 279 | 297 | 91,000 | 297 |
| 1984-01-26 | 278 | 280 | 278 | 280 | 21,000 | 280 |
| 1984-01-25 | 278 | 280 | 275 | 280 | 25,000 | 280 |
| 1984-01-24 | 278 | 278 | 271 | 274 | 25,000 | 274 |
| 1984-01-23 | 276 | 280 | 271 | 275 | 38,000 | 275 |
| 1984-01-21 | 272 | 275 | 272 | 272 | 9,000 | 272 |
| 1984-01-20 | 275 | 275 | 270 | 270 | 14,000 | 270 |
| 1984-01-19 | 277 | 277 | 270 | 270 | 13,000 | 270 |
| 1984-01-18 | 275 | 275 | 269 | 270 | 23,000 | 270 |
| 1984-01-17 | 274 | 279 | 273 | 275 | 12,000 | 275 |
| 1984-01-13 | 269 | 275 | 269 | 270 | 20,000 | 270 |
| 1984-01-12 | 272 | 272 | 270 | 270 | 21,000 | 270 |
| 1984-01-11 | 272 | 272 | 272 | 272 | 9,000 | 272 |
| 1984-01-10 | 278 | 279 | 272 | 272 | 11,000 | 272 |
| 1984-01-09 | 272 | 278 | 270 | 278 | 19,000 | 278 |
| 1984-01-07 | 274 | 274 | 271 | 272 | 11,000 | 272 |
| 1984-01-06 | 274 | 274 | 267 | 272 | 17,000 | 272 |
| 1984-01-05 | 271 | 276 | 271 | 275 | 11,000 | 275 |
| 1984-01-04 | 273 | 273 | 271 | 271 | 8,000 | 271 |
分割・併合履歴 ： なし
