4094 日本化学産業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 430 | 431 | 425 | 431 | 16,000 | 431 |
| 1986-12-26 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 1986-12-25 | 440 | 440 | 430 | 430 | 26,000 | 430 |
| 1986-12-24 | 430 | 440 | 430 | 440 | 13,000 | 440 |
| 1986-12-23 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1986-12-22 | 425 | 440 | 425 | 440 | 13,000 | 440 |
| 1986-12-19 | 424 | 424 | 422 | 423 | 6,000 | 423 |
| 1986-12-18 | 425 | 425 | 424 | 424 | 8,000 | 424 |
| 1986-12-17 | 422 | 425 | 422 | 425 | 8,000 | 425 |
| 1986-12-16 | 425 | 425 | 422 | 422 | 11,000 | 422 |
| 1986-12-15 | 425 | 426 | 424 | 425 | 16,000 | 425 |
| 1986-12-12 | 440 | 440 | 430 | 430 | 19,000 | 430 |
| 1986-12-11 | 441 | 445 | 441 | 444 | 10,000 | 444 |
| 1986-12-10 | 445 | 448 | 443 | 445 | 14,000 | 445 |
| 1986-12-09 | 447 | 450 | 446 | 448 | 10,000 | 448 |
| 1986-12-08 | 450 | 452 | 445 | 445 | 30,000 | 445 |
| 1986-12-06 | 447 | 449 | 446 | 446 | 15,000 | 446 |
| 1986-12-05 | 447 | 447 | 446 | 447 | 5,000 | 447 |
| 1986-12-04 | 449 | 449 | 446 | 446 | 28,000 | 446 |
| 1986-12-03 | 445 | 450 | 445 | 450 | 14,000 | 450 |
| 1986-12-02 | 450 | 450 | 446 | 446 | 26,000 | 446 |
| 1986-12-01 | 450 | 450 | 440 | 445 | 30,000 | 445 |
| 1986-11-29 | 438 | 440 | 433 | 435 | 35,000 | 435 |
| 1986-11-28 | 436 | 436 | 430 | 435 | 35,000 | 435 |
| 1986-11-27 | 439 | 440 | 436 | 436 | 7,000 | 436 |
| 1986-11-26 | 440 | 440 | 439 | 439 | 19,000 | 439 |
| 1986-11-25 | 443 | 445 | 439 | 440 | 11,000 | 440 |
| 1986-11-22 | 444 | 445 | 441 | 441 | 6,000 | 441 |
| 1986-11-21 | 440 | 441 | 437 | 440 | 46,000 | 440 |
| 1986-11-20 | 431 | 440 | 431 | 440 | 16,000 | 440 |
| 1986-11-19 | 428 | 435 | 428 | 430 | 11,000 | 430 |
| 1986-11-18 | 421 | 428 | 420 | 428 | 4,000 | 428 |
| 1986-11-17 | 430 | 433 | 416 | 416 | 28,000 | 416 |
| 1986-11-14 | 424 | 428 | 423 | 428 | 26,000 | 428 |
| 1986-11-13 | 414 | 423 | 414 | 423 | 16,000 | 423 |
| 1986-11-12 | 410 | 415 | 410 | 411 | 16,000 | 411 |
| 1986-11-11 | 406 | 410 | 406 | 410 | 21,000 | 410 |
| 1986-11-10 | 401 | 403 | 401 | 403 | 9,000 | 403 |
| 1986-11-07 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 1986-11-06 | 400 | 403 | 400 | 400 | 7,000 | 400 |
| 1986-11-05 | 401 | 402 | 400 | 400 | 12,000 | 400 |
| 1986-11-04 | 401 | 401 | 401 | 401 | 9,000 | 401 |
| 1986-11-01 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1986-10-31 | 382 | 391 | 382 | 382 | 29,000 | 382 |
| 1986-10-30 | 387 | 387 | 374 | 380 | 43,000 | 380 |
| 1986-10-29 | 386 | 387 | 386 | 387 | 6,000 | 387 |
| 1986-10-28 | 395 | 400 | 385 | 385 | 7,000 | 385 |
| 1986-10-27 | 395 | 396 | 395 | 395 | 5,000 | 395 |
| 1986-10-25 | 391 | 391 | 390 | 391 | 3,000 | 391 |
| 1986-10-24 | 386 | 389 | 386 | 389 | 6,000 | 389 |
| 1986-10-23 | 399 | 400 | 381 | 381 | 9,000 | 381 |
| 1986-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-21 | 407 | 407 | 406 | 407 | 3,000 | 407 |
| 1986-10-20 | 410 | 415 | 410 | 410 | 24,000 | 410 |
| 1986-10-17 | 415 | 415 | 413 | 413 | 5,000 | 413 |
| 1986-10-16 | 422 | 422 | 410 | 410 | 10,000 | 410 |
| 1986-10-15 | 434 | 434 | 421 | 421 | 106,000 | 421 |
| 1986-10-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1986-10-13 | 420 | 426 | 420 | 420 | 5,000 | 420 |
| 1986-10-09 | 415 | 416 | 410 | 410 | 21,000 | 410 |
| 1986-10-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1986-10-07 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1986-10-06 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 1986-10-04 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 1986-10-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1986-10-01 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1986-09-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1986-09-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-09-26 | 420 | 426 | 420 | 426 | 9,000 | 426 |
| 1986-09-25 | 431 | 431 | 425 | 425 | 6,000 | 425 |
| 1986-09-24 | 431 | 431 | 430 | 430 | 7,000 | 430 |
| 1986-09-22 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 1986-09-19 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1986-09-18 | 420 | 420 | 412 | 412 | 9,000 | 412 |
| 1986-09-17 | 435 | 435 | 420 | 420 | 11,000 | 420 |
| 1986-09-16 | 446 | 446 | 435 | 435 | 8,000 | 435 |
| 1986-09-12 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1986-09-11 | 445 | 445 | 445 | 445 | 13,000 | 445 |
| 1986-09-10 | 441 | 444 | 441 | 444 | 8,000 | 444 |
| 1986-09-09 | 450 | 456 | 450 | 456 | 11,000 | 456 |
| 1986-09-08 | 431 | 437 | 430 | 430 | 39,000 | 430 |
| 1986-09-05 | 425 | 425 | 421 | 421 | 9,000 | 421 |
| 1986-09-03 | 422 | 430 | 422 | 430 | 9,000 | 430 |
| 1986-09-02 | 420 | 420 | 420 | 420 | 17,000 | 420 |
| 1986-09-01 | 441 | 441 | 435 | 440 | 7,000 | 440 |
| 1986-08-30 | 445 | 445 | 442 | 442 | 4,000 | 442 |
| 1986-08-29 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1986-08-28 | 450 | 450 | 440 | 450 | 5,000 | 450 |
| 1986-08-27 | 446 | 450 | 446 | 446 | 10,000 | 446 |
| 1986-08-26 | 442 | 450 | 439 | 450 | 15,000 | 450 |
| 1986-08-25 | 441 | 442 | 441 | 442 | 4,000 | 442 |
| 1986-08-23 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1986-08-20 | 478 | 484 | 478 | 479 | 11,000 | 479 |
| 1986-08-19 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1986-08-18 | 486 | 486 | 480 | 480 | 20,000 | 480 |
| 1986-08-15 | 481 | 481 | 478 | 481 | 9,000 | 481 |
| 1986-08-14 | 480 | 485 | 480 | 484 | 4,000 | 484 |
| 1986-08-13 | 473 | 480 | 473 | 480 | 4,000 | 480 |
| 1986-08-12 | 464 | 478 | 462 | 471 | 19,000 | 471 |
| 1986-08-11 | 463 | 465 | 463 | 465 | 3,000 | 465 |
| 1986-08-08 | 460 | 470 | 458 | 458 | 37,000 | 458 |
| 1986-08-07 | 480 | 480 | 465 | 465 | 28,000 | 465 |
| 1986-08-06 | 465 | 490 | 465 | 485 | 17,000 | 485 |
| 1986-08-05 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 1986-08-04 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 1986-08-02 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 1986-08-01 | 485 | 485 | 475 | 475 | 11,000 | 475 |
| 1986-07-29 | 522 | 522 | 518 | 518 | 10,000 | 518 |
| 1986-07-28 | 521 | 522 | 520 | 521 | 22,000 | 521 |
| 1986-07-26 | 523 | 525 | 514 | 520 | 22,000 | 520 |
| 1986-07-25 | 543 | 543 | 522 | 522 | 15,000 | 522 |
| 1986-07-24 | 550 | 550 | 540 | 542 | 35,000 | 542 |
| 1986-07-23 | 555 | 560 | 550 | 550 | 6,000 | 550 |
| 1986-07-22 | 547 | 556 | 547 | 555 | 26,000 | 555 |
| 1986-07-21 | 568 | 568 | 550 | 550 | 12,000 | 550 |
| 1986-07-19 | 570 | 570 | 561 | 570 | 16,000 | 570 |
| 1986-07-18 | 568 | 573 | 560 | 562 | 32,000 | 562 |
| 1986-07-17 | 561 | 570 | 561 | 570 | 32,000 | 570 |
| 1986-07-16 | 561 | 570 | 561 | 562 | 23,000 | 562 |
| 1986-07-15 | 561 | 570 | 561 | 570 | 7,000 | 570 |
| 1986-07-14 | 574 | 580 | 570 | 574 | 27,000 | 574 |
| 1986-07-11 | 570 | 580 | 570 | 580 | 37,000 | 580 |
| 1986-07-10 | 568 | 575 | 561 | 570 | 26,000 | 570 |
| 1986-07-09 | 581 | 584 | 577 | 578 | 55,000 | 578 |
| 1986-07-08 | 550 | 561 | 545 | 561 | 20,000 | 561 |
| 1986-07-07 | 550 | 550 | 546 | 546 | 8,000 | 546 |
| 1986-07-05 | 555 | 555 | 546 | 546 | 8,000 | 546 |
| 1986-07-04 | 551 | 558 | 546 | 550 | 22,000 | 550 |
| 1986-07-03 | 542 | 550 | 540 | 546 | 17,000 | 546 |
| 1986-07-02 | 553 | 553 | 539 | 540 | 19,000 | 540 |
| 1986-07-01 | 569 | 569 | 550 | 553 | 13,000 | 553 |
| 1986-06-30 | 585 | 585 | 566 | 566 | 23,000 | 566 |
| 1986-06-27 | 589 | 590 | 566 | 566 | 54,000 | 566 |
| 1986-06-26 | 570 | 585 | 565 | 585 | 26,000 | 585 |
| 1986-06-25 | 570 | 570 | 545 | 560 | 15,000 | 560 |
| 1986-06-24 | 594 | 594 | 575 | 575 | 105,000 | 575 |
| 1986-06-23 | 577 | 590 | 570 | 588 | 230,000 | 588 |
| 1986-06-21 | 540 | 560 | 535 | 555 | 122,000 | 555 |
| 1986-06-20 | 522 | 532 | 510 | 530 | 33,000 | 530 |
| 1986-06-19 | 526 | 530 | 520 | 522 | 23,000 | 522 |
| 1986-06-18 | 539 | 542 | 530 | 531 | 37,000 | 531 |
| 1986-06-17 | 526 | 540 | 526 | 540 | 31,000 | 540 |
| 1986-06-16 | 555 | 557 | 540 | 553 | 57,000 | 553 |
| 1986-06-13 | 540 | 555 | 540 | 555 | 42,000 | 555 |
| 1986-06-12 | 545 | 550 | 535 | 550 | 35,000 | 550 |
| 1986-06-11 | 530 | 555 | 530 | 555 | 34,000 | 555 |
| 1986-06-10 | 525 | 530 | 523 | 530 | 32,000 | 530 |
| 1986-06-09 | 520 | 524 | 515 | 524 | 22,000 | 524 |
| 1986-06-07 | 520 | 520 | 500 | 500 | 24,000 | 500 |
| 1986-06-06 | 525 | 525 | 520 | 520 | 24,000 | 520 |
| 1986-06-05 | 545 | 548 | 520 | 520 | 27,000 | 520 |
| 1986-06-04 | 565 | 565 | 555 | 555 | 34,000 | 555 |
| 1986-06-03 | 570 | 574 | 555 | 555 | 107,000 | 555 |
| 1986-06-02 | 545 | 568 | 545 | 560 | 100,000 | 560 |
| 1986-05-31 | 548 | 549 | 530 | 545 | 80,000 | 545 |
| 1986-05-30 | 530 | 550 | 530 | 546 | 163,000 | 546 |
| 1986-05-29 | 520 | 530 | 516 | 530 | 95,000 | 530 |
| 1986-05-28 | 506 | 520 | 506 | 518 | 84,000 | 518 |
| 1986-05-27 | 500 | 508 | 500 | 506 | 22,000 | 506 |
| 1986-05-26 | 486 | 499 | 486 | 499 | 28,000 | 499 |
| 1986-05-24 | 486 | 490 | 485 | 490 | 13,000 | 490 |
| 1986-05-23 | 470 | 483 | 470 | 482 | 47,000 | 482 |
| 1986-05-22 | 490 | 490 | 475 | 475 | 27,000 | 475 |
| 1986-05-21 | 489 | 490 | 489 | 490 | 21,000 | 490 |
| 1986-05-20 | 483 | 490 | 483 | 490 | 21,000 | 490 |
| 1986-05-19 | 490 | 492 | 486 | 489 | 27,000 | 489 |
| 1986-05-17 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 1986-05-16 | 486 | 490 | 486 | 490 | 21,000 | 490 |
| 1986-05-15 | 486 | 495 | 475 | 490 | 43,000 | 490 |
| 1986-05-14 | 500 | 500 | 490 | 490 | 35,000 | 490 |
| 1986-05-13 | 490 | 500 | 489 | 500 | 62,000 | 500 |
| 1986-05-12 | 470 | 520 | 470 | 510 | 112,000 | 510 |
| 1986-05-09 | 453 | 460 | 452 | 460 | 28,000 | 460 |
| 1986-05-08 | 450 | 452 | 450 | 452 | 19,000 | 452 |
| 1986-05-07 | 458 | 458 | 450 | 450 | 13,000 | 450 |
| 1986-05-06 | 452 | 452 | 445 | 452 | 10,000 | 452 |
| 1986-05-01 | 455 | 458 | 450 | 450 | 12,000 | 450 |
| 1986-04-30 | 451 | 458 | 451 | 458 | 4,000 | 458 |
| 1986-04-28 | 455 | 458 | 450 | 450 | 16,000 | 450 |
| 1986-04-26 | 457 | 458 | 450 | 451 | 19,000 | 451 |
| 1986-04-25 | 455 | 459 | 455 | 459 | 3,000 | 459 |
| 1986-04-24 | 452 | 455 | 452 | 455 | 4,000 | 455 |
| 1986-04-23 | 459 | 459 | 455 | 455 | 8,000 | 455 |
| 1986-04-22 | 455 | 460 | 455 | 460 | 39,000 | 460 |
| 1986-04-21 | 445 | 460 | 445 | 460 | 14,000 | 460 |
| 1986-04-19 | 445 | 450 | 445 | 450 | 16,000 | 450 |
| 1986-04-18 | 442 | 442 | 441 | 442 | 5,000 | 442 |
| 1986-04-17 | 441 | 445 | 440 | 440 | 18,000 | 440 |
| 1986-04-16 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 1986-04-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1986-04-11 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1986-04-10 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1986-04-09 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1986-04-08 | 459 | 459 | 455 | 457 | 14,000 | 457 |
| 1986-04-07 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1986-04-05 | 440 | 450 | 435 | 450 | 44,000 | 450 |
| 1986-04-04 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 1986-04-03 | 450 | 450 | 448 | 448 | 6,000 | 448 |
| 1986-04-02 | 449 | 449 | 448 | 448 | 111,000 | 448 |
| 1986-04-01 | 450 | 450 | 448 | 450 | 17,000 | 450 |
| 1986-03-31 | 426 | 440 | 426 | 440 | 8,000 | 440 |
| 1986-03-29 | 430 | 430 | 423 | 423 | 9,000 | 423 |
| 1986-03-28 | 423 | 430 | 423 | 430 | 10,000 | 430 |
| 1986-03-27 | 422 | 430 | 422 | 430 | 17,000 | 430 |
| 1986-03-26 | 435 | 450 | 435 | 440 | 17,000 | 440 |
| 1986-03-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1986-03-24 | 447 | 447 | 446 | 447 | 5,000 | 447 |
| 1986-03-22 | 455 | 460 | 452 | 452 | 3,000 | 452 |
| 1986-03-20 | 455 | 455 | 450 | 451 | 21,000 | 451 |
| 1986-03-19 | 455 | 455 | 455 | 455 | 13,000 | 455 |
| 1986-03-18 | 473 | 473 | 465 | 470 | 18,000 | 470 |
| 1986-03-17 | 465 | 475 | 463 | 475 | 57,000 | 475 |
| 1986-03-15 | 455 | 465 | 455 | 465 | 20,000 | 465 |
| 1986-03-14 | 469 | 469 | 460 | 460 | 12,000 | 460 |
| 1986-03-13 | 475 | 475 | 460 | 470 | 27,000 | 470 |
| 1986-03-12 | 468 | 470 | 468 | 470 | 43,000 | 470 |
| 1986-03-11 | 445 | 453 | 445 | 453 | 89,000 | 453 |
| 1986-03-10 | 449 | 450 | 445 | 445 | 23,000 | 445 |
| 1986-03-07 | 448 | 448 | 441 | 445 | 18,000 | 445 |
| 1986-03-06 | 441 | 450 | 441 | 449 | 27,000 | 449 |
| 1986-03-05 | 447 | 447 | 442 | 445 | 20,000 | 445 |
| 1986-03-04 | 449 | 449 | 442 | 445 | 13,000 | 445 |
| 1986-03-03 | 445 | 450 | 445 | 449 | 13,000 | 449 |
| 1986-03-01 | 441 | 441 | 440 | 441 | 5,000 | 441 |
| 1986-02-28 | 442 | 442 | 440 | 440 | 9,000 | 440 |
| 1986-02-27 | 444 | 445 | 440 | 440 | 18,000 | 440 |
| 1986-02-26 | 445 | 447 | 443 | 443 | 7,000 | 443 |
| 1986-02-25 | 442 | 447 | 442 | 447 | 8,000 | 447 |
| 1986-02-24 | 449 | 450 | 442 | 447 | 7,000 | 447 |
| 1986-02-22 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1986-02-21 | 446 | 450 | 445 | 450 | 71,000 | 450 |
| 1986-02-20 | 439 | 448 | 438 | 448 | 9,000 | 448 |
| 1986-02-19 | 426 | 440 | 426 | 438 | 26,000 | 438 |
| 1986-02-17 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1986-02-15 | 450 | 450 | 449 | 449 | 23,000 | 449 |
| 1986-02-14 | 449 | 450 | 444 | 450 | 55,000 | 450 |
| 1986-02-13 | 451 | 455 | 445 | 445 | 49,000 | 445 |
| 1986-02-12 | 438 | 455 | 438 | 450 | 74,000 | 450 |
| 1986-02-10 | 440 | 440 | 435 | 435 | 15,000 | 435 |
| 1986-02-07 | 450 | 450 | 420 | 420 | 64,000 | 420 |
| 1986-02-06 | 450 | 453 | 445 | 447 | 90,000 | 447 |
| 1986-02-05 | 428 | 440 | 425 | 440 | 41,000 | 440 |
| 1986-02-04 | 425 | 429 | 424 | 428 | 22,000 | 428 |
| 1986-02-03 | 421 | 425 | 421 | 421 | 18,000 | 421 |
| 1986-02-01 | 420 | 421 | 420 | 420 | 14,000 | 420 |
| 1986-01-31 | 420 | 420 | 417 | 420 | 17,000 | 420 |
| 1986-01-30 | 416 | 420 | 411 | 420 | 29,000 | 420 |
| 1986-01-29 | 410 | 410 | 408 | 410 | 12,000 | 410 |
| 1986-01-28 | 421 | 421 | 415 | 415 | 10,000 | 415 |
| 1986-01-27 | 417 | 423 | 417 | 423 | 9,000 | 423 |
| 1986-01-25 | 424 | 424 | 420 | 420 | 24,000 | 420 |
| 1986-01-24 | 424 | 425 | 423 | 423 | 22,000 | 423 |
| 1986-01-23 | 423 | 425 | 423 | 425 | 22,000 | 425 |
| 1986-01-22 | 424 | 425 | 423 | 423 | 15,000 | 423 |
| 1986-01-21 | 425 | 425 | 424 | 424 | 18,000 | 424 |
| 1986-01-20 | 424 | 425 | 424 | 425 | 6,000 | 425 |
| 1986-01-18 | 424 | 425 | 423 | 424 | 8,000 | 424 |
| 1986-01-17 | 425 | 425 | 423 | 423 | 19,000 | 423 |
| 1986-01-16 | 426 | 426 | 421 | 423 | 13,000 | 423 |
| 1986-01-14 | 428 | 430 | 425 | 427 | 17,000 | 427 |
| 1986-01-13 | 428 | 430 | 425 | 429 | 31,000 | 429 |
| 1986-01-10 | 425 | 430 | 423 | 428 | 30,000 | 428 |
| 1986-01-09 | 417 | 420 | 417 | 418 | 9,000 | 418 |
| 1986-01-08 | 416 | 418 | 416 | 418 | 19,000 | 418 |
| 1986-01-07 | 415 | 419 | 415 | 418 | 13,000 | 418 |
| 1986-01-06 | 420 | 420 | 415 | 420 | 3,000 | 420 |
| 1986-01-04 | 415 | 415 | 415 | 415 | 4,000 | 415 |
分割・併合履歴 ： なし
