4094 日本化学産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 415 | 415 | 414 | 415 | 9,000 | 415 |
| 1985-12-27 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 1985-12-26 | 415 | 415 | 412 | 414 | 9,000 | 414 |
| 1985-12-25 | 414 | 414 | 414 | 414 | 8,000 | 414 |
| 1985-12-24 | 415 | 416 | 413 | 413 | 29,000 | 413 |
| 1985-12-23 | 417 | 417 | 415 | 415 | 13,000 | 415 |
| 1985-12-21 | 415 | 418 | 414 | 414 | 9,000 | 414 |
| 1985-12-20 | 414 | 417 | 413 | 413 | 19,000 | 413 |
| 1985-12-19 | 420 | 420 | 413 | 413 | 22,000 | 413 |
| 1985-12-18 | 410 | 420 | 410 | 420 | 14,000 | 420 |
| 1985-12-17 | 430 | 430 | 423 | 423 | 31,000 | 423 |
| 1985-12-16 | 422 | 430 | 422 | 429 | 27,000 | 429 |
| 1985-12-13 | 420 | 425 | 416 | 420 | 34,000 | 420 |
| 1985-12-12 | 419 | 420 | 418 | 420 | 34,000 | 420 |
| 1985-12-11 | 408 | 415 | 408 | 415 | 28,000 | 415 |
| 1985-12-10 | 405 | 405 | 400 | 405 | 20,000 | 405 |
| 1985-12-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1985-12-07 | 403 | 405 | 403 | 405 | 13,000 | 405 |
| 1985-12-06 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1985-12-05 | 405 | 415 | 405 | 406 | 41,000 | 406 |
| 1985-12-04 | 386 | 405 | 386 | 405 | 44,000 | 405 |
| 1985-12-03 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1985-12-02 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 1985-11-29 | 390 | 390 | 384 | 384 | 13,000 | 384 |
| 1985-11-28 | 384 | 386 | 384 | 386 | 7,000 | 386 |
| 1985-11-27 | 387 | 387 | 384 | 384 | 4,000 | 384 |
| 1985-11-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1985-11-25 | 386 | 390 | 383 | 390 | 19,000 | 390 |
| 1985-11-22 | 386 | 386 | 386 | 386 | 7,000 | 386 |
| 1985-11-21 | 388 | 388 | 386 | 386 | 4,000 | 386 |
| 1985-11-20 | 395 | 395 | 386 | 390 | 21,000 | 390 |
| 1985-11-19 | 399 | 399 | 391 | 391 | 12,000 | 391 |
| 1985-11-18 | 400 | 400 | 395 | 395 | 15,000 | 395 |
| 1985-11-16 | 400 | 400 | 400 | 400 | 22,000 | 400 |
| 1985-11-15 | 395 | 399 | 383 | 383 | 37,000 | 383 |
| 1985-11-14 | 395 | 396 | 389 | 396 | 47,000 | 396 |
| 1985-11-13 | 370 | 380 | 370 | 377 | 33,000 | 377 |
| 1985-11-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1985-11-11 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1985-11-08 | 365 | 370 | 365 | 370 | 13,000 | 370 |
| 1985-11-07 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 1985-11-06 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1985-11-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1985-11-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1985-11-01 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1985-10-31 | 372 | 372 | 366 | 366 | 2,000 | 366 |
| 1985-10-29 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 1985-10-26 | 372 | 375 | 371 | 375 | 14,000 | 375 |
| 1985-10-25 | 374 | 375 | 373 | 375 | 8,000 | 375 |
| 1985-10-23 | 373 | 375 | 372 | 372 | 7,000 | 372 |
| 1985-10-22 | 375 | 377 | 372 | 372 | 6,000 | 372 |
| 1985-10-21 | 377 | 377 | 371 | 371 | 12,000 | 371 |
| 1985-10-19 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1985-10-18 | 377 | 377 | 377 | 377 | 11,000 | 377 |
| 1985-10-16 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1985-10-15 | 375 | 376 | 370 | 370 | 4,000 | 370 |
| 1985-10-14 | 379 | 379 | 376 | 376 | 2,000 | 376 |
| 1985-10-11 | 370 | 374 | 370 | 374 | 19,000 | 374 |
| 1985-10-09 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1985-10-08 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-10-07 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 1985-10-05 | 354 | 360 | 354 | 360 | 3,000 | 360 |
| 1985-10-04 | 352 | 355 | 350 | 350 | 18,000 | 350 |
| 1985-10-03 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 1985-10-02 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1985-10-01 | 360 | 361 | 360 | 360 | 12,000 | 360 |
| 1985-09-30 | 366 | 366 | 365 | 366 | 12,000 | 366 |
| 1985-09-28 | 375 | 375 | 365 | 365 | 7,000 | 365 |
| 1985-09-27 | 377 | 377 | 375 | 375 | 5,000 | 375 |
| 1985-09-26 | 380 | 380 | 378 | 378 | 16,000 | 378 |
| 1985-09-25 | 377 | 377 | 376 | 376 | 5,000 | 376 |
| 1985-09-24 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1985-09-21 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1985-09-20 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1985-09-19 | 376 | 380 | 370 | 372 | 27,000 | 372 |
| 1985-09-18 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1985-09-17 | 372 | 380 | 372 | 380 | 7,000 | 380 |
| 1985-09-13 | 372 | 372 | 371 | 372 | 4,000 | 372 |
| 1985-09-11 | 370 | 371 | 370 | 370 | 5,000 | 370 |
| 1985-09-10 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1985-09-09 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1985-09-07 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 1985-09-06 | 364 | 364 | 360 | 364 | 7,000 | 364 |
| 1985-09-05 | 366 | 370 | 365 | 365 | 11,000 | 365 |
| 1985-09-04 | 366 | 371 | 365 | 365 | 17,000 | 365 |
| 1985-09-03 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1985-09-02 | 370 | 370 | 366 | 370 | 14,000 | 370 |
| 1985-08-31 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 1985-08-30 | 365 | 366 | 365 | 365 | 5,000 | 365 |
| 1985-08-29 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 1985-08-28 | 367 | 367 | 364 | 365 | 10,000 | 365 |
| 1985-08-27 | 372 | 373 | 372 | 372 | 5,000 | 372 |
| 1985-08-26 | 370 | 371 | 365 | 371 | 10,000 | 371 |
| 1985-08-24 | 369 | 371 | 369 | 371 | 4,000 | 371 |
| 1985-08-23 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1985-08-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1985-08-21 | 389 | 393 | 380 | 380 | 16,000 | 380 |
| 1985-08-20 | 378 | 386 | 378 | 386 | 35,000 | 386 |
| 1985-08-19 | 360 | 375 | 360 | 375 | 65,000 | 375 |
| 1985-08-17 | 350 | 353 | 350 | 353 | 11,000 | 353 |
| 1985-08-16 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1985-08-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1985-08-14 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1985-08-13 | 354 | 354 | 350 | 350 | 18,000 | 350 |
| 1985-08-12 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1985-08-09 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1985-08-06 | 353 | 360 | 353 | 360 | 9,000 | 360 |
| 1985-08-05 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1985-08-03 | 350 | 353 | 350 | 353 | 5,000 | 353 |
| 1985-08-01 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1985-07-31 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1985-07-30 | 360 | 360 | 356 | 360 | 6,000 | 360 |
| 1985-07-29 | 365 | 365 | 360 | 360 | 14,000 | 360 |
| 1985-07-27 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1985-07-26 | 366 | 366 | 365 | 365 | 7,000 | 365 |
| 1985-07-25 | 375 | 375 | 368 | 368 | 9,000 | 368 |
| 1985-07-24 | 366 | 370 | 366 | 370 | 8,000 | 370 |
| 1985-07-22 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1985-07-20 | 385 | 385 | 375 | 375 | 16,000 | 375 |
| 1985-07-19 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1985-07-18 | 375 | 380 | 375 | 380 | 17,000 | 380 |
| 1985-07-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-07-16 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 1985-07-15 | 382 | 382 | 371 | 371 | 10,000 | 371 |
| 1985-07-12 | 380 | 381 | 380 | 381 | 16,000 | 381 |
| 1985-07-11 | 383 | 385 | 380 | 385 | 26,000 | 385 |
| 1985-07-10 | 383 | 383 | 380 | 383 | 6,000 | 383 |
| 1985-07-09 | 385 | 385 | 384 | 384 | 26,000 | 384 |
| 1985-07-08 | 385 | 385 | 383 | 385 | 16,000 | 385 |
| 1985-07-06 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1985-07-05 | 386 | 386 | 380 | 385 | 51,000 | 385 |
| 1985-07-04 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1985-07-03 | 385 | 385 | 383 | 383 | 13,000 | 383 |
| 1985-07-02 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 1985-07-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1985-06-29 | 380 | 382 | 380 | 380 | 7,000 | 380 |
| 1985-06-28 | 383 | 383 | 380 | 380 | 13,000 | 380 |
| 1985-06-27 | 384 | 384 | 380 | 380 | 28,000 | 380 |
| 1985-06-25 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1985-06-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1985-06-21 | 387 | 387 | 386 | 386 | 8,000 | 386 |
| 1985-06-20 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1985-06-19 | 385 | 385 | 381 | 381 | 18,000 | 381 |
| 1985-06-18 | 385 | 385 | 382 | 382 | 4,000 | 382 |
| 1985-06-17 | 381 | 385 | 381 | 385 | 9,000 | 385 |
| 1985-06-15 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1985-06-14 | 383 | 383 | 380 | 380 | 14,000 | 380 |
| 1985-06-12 | 385 | 385 | 380 | 380 | 59,000 | 380 |
| 1985-06-11 | 385 | 385 | 384 | 385 | 19,000 | 385 |
| 1985-06-10 | 385 | 385 | 385 | 385 | 17,000 | 385 |
| 1985-06-07 | 382 | 385 | 381 | 385 | 7,000 | 385 |
| 1985-06-06 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 1985-06-05 | 390 | 390 | 380 | 380 | 8,000 | 380 |
| 1985-06-03 | 399 | 399 | 387 | 390 | 13,000 | 390 |
| 1985-06-01 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 1985-05-31 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 1985-05-30 | 401 | 401 | 401 | 401 | 10,000 | 401 |
| 1985-05-28 | 420 | 420 | 416 | 420 | 12,000 | 420 |
| 1985-05-27 | 424 | 424 | 422 | 424 | 9,000 | 424 |
| 1985-05-25 | 429 | 429 | 424 | 424 | 8,000 | 424 |
| 1985-05-24 | 430 | 430 | 429 | 430 | 14,000 | 430 |
| 1985-05-23 | 425 | 430 | 420 | 424 | 43,000 | 424 |
| 1985-05-22 | 409 | 420 | 409 | 420 | 24,000 | 420 |
| 1985-05-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1985-05-18 | 394 | 395 | 394 | 395 | 5,000 | 395 |
| 1985-05-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1985-05-16 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 1985-05-15 | 429 | 430 | 425 | 430 | 31,000 | 430 |
| 1985-05-14 | 405 | 410 | 405 | 410 | 75,000 | 410 |
| 1985-05-13 | 401 | 404 | 401 | 404 | 5,000 | 404 |
| 1985-05-10 | 400 | 401 | 400 | 400 | 10,000 | 400 |
| 1985-05-09 | 394 | 395 | 394 | 395 | 6,000 | 395 |
| 1985-05-08 | 387 | 390 | 387 | 390 | 12,000 | 390 |
| 1985-05-07 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 1985-05-04 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 1985-05-02 | 389 | 390 | 379 | 380 | 18,000 | 380 |
| 1985-05-01 | 386 | 386 | 383 | 385 | 4,000 | 385 |
| 1985-04-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1985-04-27 | 385 | 394 | 385 | 394 | 8,000 | 394 |
| 1985-04-26 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 1985-04-25 | 374 | 374 | 373 | 374 | 4,000 | 374 |
| 1985-04-24 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1985-04-23 | 370 | 372 | 370 | 372 | 15,000 | 372 |
| 1985-04-22 | 379 | 379 | 370 | 370 | 16,000 | 370 |
| 1985-04-20 | 393 | 393 | 384 | 384 | 12,000 | 384 |
| 1985-04-19 | 394 | 394 | 392 | 393 | 18,000 | 393 |
| 1985-04-18 | 396 | 396 | 396 | 396 | 9,000 | 396 |
| 1985-04-17 | 403 | 403 | 396 | 396 | 12,000 | 396 |
| 1985-04-16 | 407 | 407 | 407 | 407 | 18,000 | 407 |
| 1985-04-15 | 410 | 410 | 407 | 407 | 39,000 | 407 |
| 1985-04-12 | 407 | 407 | 407 | 407 | 13,000 | 407 |
| 1985-04-11 | 410 | 410 | 407 | 407 | 14,000 | 407 |
| 1985-04-10 | 410 | 415 | 410 | 410 | 18,000 | 410 |
| 1985-04-09 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1985-04-06 | 410 | 410 | 409 | 409 | 7,000 | 409 |
| 1985-04-05 | 410 | 410 | 408 | 409 | 34,000 | 409 |
| 1985-04-04 | 420 | 420 | 410 | 410 | 11,000 | 410 |
| 1985-04-03 | 410 | 420 | 410 | 415 | 7,000 | 415 |
| 1985-04-02 | 413 | 413 | 408 | 408 | 18,000 | 408 |
| 1985-04-01 | 408 | 410 | 408 | 410 | 5,000 | 410 |
| 1985-03-30 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 1985-03-29 | 413 | 413 | 410 | 410 | 8,000 | 410 |
| 1985-03-28 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 1985-03-26 | 430 | 430 | 415 | 415 | 14,000 | 415 |
| 1985-03-25 | 423 | 430 | 420 | 430 | 12,000 | 430 |
| 1985-03-23 | 423 | 423 | 423 | 423 | 8,000 | 423 |
| 1985-03-22 | 429 | 429 | 423 | 423 | 18,000 | 423 |
| 1985-03-20 | 423 | 423 | 423 | 423 | 7,000 | 423 |
| 1985-03-19 | 435 | 436 | 435 | 436 | 8,000 | 436 |
| 1985-03-18 | 449 | 449 | 448 | 448 | 24,000 | 448 |
| 1985-03-16 | 425 | 430 | 424 | 428 | 31,000 | 428 |
| 1985-03-15 | 418 | 421 | 413 | 421 | 28,000 | 421 |
| 1985-03-14 | 418 | 418 | 415 | 415 | 8,000 | 415 |
| 1985-03-13 | 413 | 415 | 413 | 413 | 20,000 | 413 |
| 1985-03-12 | 416 | 416 | 415 | 415 | 16,000 | 415 |
| 1985-03-11 | 412 | 413 | 412 | 413 | 3,000 | 413 |
| 1985-03-08 | 427 | 427 | 410 | 410 | 6,000 | 410 |
| 1985-03-07 | 429 | 429 | 429 | 429 | 12,000 | 429 |
| 1985-03-06 | 411 | 415 | 411 | 415 | 17,000 | 415 |
| 1985-03-05 | 406 | 410 | 400 | 400 | 15,000 | 400 |
| 1985-03-04 | 410 | 410 | 405 | 410 | 13,000 | 410 |
| 1985-03-02 | 430 | 434 | 420 | 420 | 16,000 | 420 |
| 1985-03-01 | 430 | 435 | 430 | 435 | 14,000 | 435 |
| 1985-02-28 | 444 | 445 | 435 | 445 | 30,000 | 445 |
| 1985-02-27 | 445 | 450 | 445 | 445 | 63,000 | 445 |
| 1985-02-26 | 430 | 454 | 430 | 450 | 57,000 | 450 |
| 1985-02-25 | 426 | 430 | 420 | 429 | 32,000 | 429 |
| 1985-02-23 | 425 | 425 | 420 | 425 | 29,000 | 425 |
| 1985-02-22 | 425 | 425 | 420 | 425 | 40,000 | 425 |
| 1985-02-21 | 430 | 430 | 420 | 421 | 19,000 | 421 |
| 1985-02-20 | 430 | 435 | 430 | 430 | 23,000 | 430 |
| 1985-02-19 | 440 | 444 | 430 | 430 | 17,000 | 430 |
| 1985-02-18 | 444 | 445 | 435 | 435 | 11,000 | 435 |
| 1985-02-16 | 445 | 445 | 445 | 445 | 41,000 | 445 |
| 1985-02-15 | 446 | 446 | 436 | 440 | 62,000 | 440 |
| 1985-02-14 | 430 | 440 | 430 | 435 | 52,000 | 435 |
| 1985-02-13 | 434 | 434 | 425 | 425 | 55,000 | 425 |
| 1985-02-12 | 410 | 435 | 410 | 430 | 24,000 | 430 |
| 1985-02-08 | 406 | 406 | 406 | 406 | 7,000 | 406 |
| 1985-02-07 | 400 | 401 | 400 | 401 | 16,000 | 401 |
| 1985-02-06 | 400 | 400 | 386 | 386 | 24,000 | 386 |
| 1985-02-05 | 399 | 399 | 395 | 399 | 20,000 | 399 |
| 1985-02-04 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1985-02-02 | 385 | 400 | 385 | 400 | 47,000 | 400 |
| 1985-02-01 | 400 | 401 | 390 | 390 | 30,000 | 390 |
| 1985-01-30 | 402 | 429 | 402 | 429 | 37,000 | 429 |
| 1985-01-29 | 423 | 425 | 415 | 415 | 36,000 | 415 |
| 1985-01-28 | 426 | 430 | 420 | 428 | 71,000 | 428 |
| 1985-01-26 | 429 | 436 | 428 | 428 | 40,000 | 428 |
| 1985-01-25 | 425 | 435 | 425 | 426 | 33,000 | 426 |
| 1985-01-24 | 425 | 429 | 421 | 425 | 96,000 | 425 |
| 1985-01-23 | 405 | 430 | 405 | 421 | 67,000 | 421 |
| 1985-01-22 | 426 | 426 | 395 | 402 | 77,000 | 402 |
| 1985-01-21 | 451 | 451 | 420 | 430 | 79,000 | 430 |
| 1985-01-19 | 445 | 451 | 440 | 451 | 79,000 | 451 |
| 1985-01-18 | 485 | 491 | 445 | 455 | 379,000 | 455 |
| 1985-01-17 | 440 | 490 | 438 | 490 | 547,000 | 490 |
| 1985-01-16 | 430 | 450 | 423 | 423 | 451,000 | 423 |
| 1985-01-14 | 374 | 415 | 374 | 413 | 442,000 | 413 |
| 1985-01-11 | 370 | 370 | 365 | 365 | 61,000 | 365 |
| 1985-01-10 | 358 | 365 | 356 | 365 | 63,000 | 365 |
| 1985-01-09 | 357 | 360 | 357 | 358 | 31,000 | 358 |
| 1985-01-08 | 340 | 360 | 340 | 360 | 28,000 | 360 |
| 1985-01-07 | 339 | 339 | 333 | 335 | 40,000 | 335 |
| 1985-01-05 | 350 | 350 | 335 | 335 | 14,000 | 335 |
| 1985-01-04 | 355 | 355 | 350 | 350 | 6,000 | 350 |
分割・併合履歴 ： なし
