4094 日本化学産業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 660 | 660 | 657 | 660 | 47,000 | 660 |
| 1987-12-26 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 1987-12-25 | 651 | 660 | 651 | 660 | 5,000 | 660 |
| 1987-12-24 | 670 | 680 | 650 | 650 | 37,000 | 650 |
| 1987-12-23 | 670 | 670 | 670 | 670 | 23,000 | 670 |
| 1987-12-22 | 656 | 660 | 656 | 660 | 4,000 | 660 |
| 1987-12-21 | 651 | 660 | 651 | 651 | 11,000 | 651 |
| 1987-12-18 | 653 | 655 | 650 | 650 | 14,000 | 650 |
| 1987-12-17 | 670 | 680 | 670 | 673 | 19,000 | 673 |
| 1987-12-16 | 680 | 682 | 670 | 682 | 37,000 | 682 |
| 1987-12-15 | 651 | 680 | 650 | 680 | 51,000 | 680 |
| 1987-12-14 | 660 | 669 | 659 | 661 | 17,000 | 661 |
| 1987-12-11 | 649 | 669 | 649 | 669 | 28,000 | 669 |
| 1987-12-10 | 659 | 670 | 659 | 660 | 20,000 | 660 |
| 1987-12-09 | 655 | 673 | 655 | 669 | 16,000 | 669 |
| 1987-12-08 | 636 | 656 | 636 | 656 | 18,000 | 656 |
| 1987-12-07 | 625 | 635 | 616 | 635 | 6,000 | 635 |
| 1987-12-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1987-12-04 | 634 | 640 | 629 | 635 | 12,000 | 635 |
| 1987-12-03 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 1987-12-02 | 620 | 630 | 611 | 630 | 12,000 | 630 |
| 1987-11-28 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1987-11-27 | 630 | 657 | 630 | 650 | 47,000 | 650 |
| 1987-11-26 | 612 | 630 | 612 | 630 | 9,000 | 630 |
| 1987-11-25 | 603 | 612 | 602 | 611 | 27,000 | 611 |
| 1987-11-24 | 621 | 621 | 595 | 595 | 123,000 | 595 |
| 1987-11-20 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1987-11-19 | 586 | 590 | 586 | 590 | 12,000 | 590 |
| 1987-11-18 | 601 | 605 | 590 | 590 | 17,000 | 590 |
| 1987-11-17 | 612 | 612 | 605 | 605 | 17,000 | 605 |
| 1987-11-16 | 579 | 580 | 579 | 580 | 3,000 | 580 |
| 1987-11-13 | 550 | 575 | 550 | 575 | 13,000 | 575 |
| 1987-11-12 | 532 | 550 | 532 | 536 | 11,000 | 536 |
| 1987-11-11 | 564 | 565 | 560 | 560 | 6,000 | 560 |
| 1987-11-10 | 581 | 581 | 575 | 575 | 7,000 | 575 |
| 1987-11-09 | 589 | 589 | 580 | 581 | 8,000 | 581 |
| 1987-11-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1987-11-06 | 590 | 593 | 585 | 585 | 6,000 | 585 |
| 1987-11-05 | 605 | 610 | 590 | 590 | 29,000 | 590 |
| 1987-11-04 | 617 | 617 | 600 | 600 | 5,000 | 600 |
| 1987-11-02 | 620 | 620 | 610 | 618 | 22,000 | 618 |
| 1987-10-31 | 600 | 615 | 600 | 610 | 10,000 | 610 |
| 1987-10-30 | 582 | 590 | 582 | 590 | 4,000 | 590 |
| 1987-10-29 | 600 | 600 | 575 | 575 | 20,000 | 575 |
| 1987-10-28 | 601 | 611 | 601 | 610 | 13,000 | 610 |
| 1987-10-27 | 571 | 600 | 571 | 590 | 29,000 | 590 |
| 1987-10-26 | 620 | 632 | 600 | 600 | 33,000 | 600 |
| 1987-10-24 | 630 | 630 | 630 | 630 | 20,000 | 630 |
| 1987-10-23 | 660 | 660 | 610 | 615 | 50,000 | 615 |
| 1987-10-22 | 680 | 680 | 670 | 670 | 25,000 | 670 |
| 1987-10-21 | 610 | 660 | 610 | 650 | 28,000 | 650 |
| 1987-10-19 | 690 | 690 | 680 | 680 | 20,000 | 680 |
| 1987-10-16 | 731 | 740 | 720 | 720 | 26,000 | 720 |
| 1987-10-15 | 735 | 740 | 735 | 740 | 13,000 | 740 |
| 1987-10-14 | 737 | 745 | 737 | 740 | 46,000 | 740 |
| 1987-10-13 | 741 | 741 | 735 | 738 | 25,000 | 738 |
| 1987-10-12 | 743 | 743 | 726 | 731 | 14,000 | 731 |
| 1987-10-09 | 750 | 760 | 748 | 754 | 68,000 | 754 |
| 1987-10-08 | 716 | 750 | 716 | 748 | 113,000 | 748 |
| 1987-10-07 | 710 | 715 | 710 | 713 | 16,000 | 713 |
| 1987-10-06 | 714 | 720 | 714 | 720 | 19,000 | 720 |
| 1987-10-05 | 705 | 715 | 704 | 704 | 38,000 | 704 |
| 1987-10-03 | 710 | 710 | 700 | 701 | 17,000 | 701 |
| 1987-10-02 | 704 | 704 | 691 | 691 | 16,000 | 691 |
| 1987-10-01 | 710 | 710 | 700 | 703 | 25,000 | 703 |
| 1987-09-30 | 710 | 715 | 705 | 705 | 27,000 | 705 |
| 1987-09-29 | 691 | 695 | 690 | 690 | 23,000 | 690 |
| 1987-09-28 | 689 | 700 | 689 | 690 | 29,000 | 690 |
| 1987-09-26 | 701 | 705 | 699 | 699 | 13,000 | 699 |
| 1987-09-25 | 708 | 713 | 700 | 701 | 22,000 | 701 |
| 1987-09-24 | 724 | 724 | 711 | 711 | 31,000 | 711 |
| 1987-09-22 | 711 | 720 | 707 | 720 | 37,000 | 720 |
| 1987-09-21 | 721 | 723 | 715 | 715 | 45,000 | 715 |
| 1987-09-18 | 721 | 724 | 710 | 711 | 61,000 | 711 |
| 1987-09-17 | 720 | 725 | 715 | 715 | 29,000 | 715 |
| 1987-09-16 | 725 | 725 | 715 | 715 | 30,000 | 715 |
| 1987-09-14 | 709 | 725 | 702 | 725 | 63,000 | 725 |
| 1987-09-11 | 701 | 719 | 700 | 701 | 25,000 | 701 |
| 1987-09-10 | 700 | 720 | 700 | 720 | 38,000 | 720 |
| 1987-09-09 | 716 | 716 | 702 | 702 | 50,000 | 702 |
| 1987-09-08 | 701 | 716 | 701 | 716 | 74,000 | 716 |
| 1987-09-07 | 701 | 720 | 701 | 701 | 74,000 | 701 |
| 1987-09-05 | 700 | 700 | 690 | 690 | 33,000 | 690 |
| 1987-09-04 | 714 | 719 | 690 | 690 | 40,000 | 690 |
| 1987-09-03 | 690 | 735 | 680 | 721 | 139,000 | 721 |
| 1987-09-02 | 710 | 715 | 698 | 698 | 144,000 | 698 |
| 1987-09-01 | 680 | 720 | 679 | 720 | 270,000 | 720 |
| 1987-08-31 | 650 | 660 | 650 | 657 | 60,000 | 657 |
| 1987-08-29 | 640 | 645 | 631 | 635 | 52,000 | 635 |
| 1987-08-28 | 636 | 650 | 636 | 640 | 34,000 | 640 |
| 1987-08-27 | 630 | 641 | 625 | 631 | 72,000 | 631 |
| 1987-08-26 | 650 | 650 | 638 | 638 | 39,000 | 638 |
| 1987-08-25 | 630 | 645 | 630 | 641 | 33,000 | 641 |
| 1987-08-24 | 600 | 615 | 599 | 615 | 71,000 | 615 |
| 1987-08-22 | 616 | 616 | 600 | 600 | 34,000 | 600 |
| 1987-08-21 | 616 | 620 | 614 | 615 | 35,000 | 615 |
| 1987-08-20 | 619 | 620 | 616 | 616 | 17,000 | 616 |
| 1987-08-19 | 624 | 624 | 620 | 620 | 16,000 | 620 |
| 1987-08-18 | 624 | 624 | 620 | 620 | 17,000 | 620 |
| 1987-08-17 | 626 | 630 | 626 | 626 | 20,000 | 626 |
| 1987-08-14 | 630 | 645 | 625 | 640 | 18,000 | 640 |
| 1987-08-13 | 630 | 640 | 625 | 640 | 36,000 | 640 |
| 1987-08-12 | 642 | 642 | 625 | 630 | 10,000 | 630 |
| 1987-08-11 | 640 | 650 | 640 | 649 | 22,000 | 649 |
| 1987-08-10 | 635 | 650 | 630 | 650 | 27,000 | 650 |
| 1987-08-07 | 622 | 630 | 615 | 625 | 24,000 | 625 |
| 1987-08-06 | 640 | 650 | 621 | 621 | 29,000 | 621 |
| 1987-08-05 | 659 | 660 | 635 | 635 | 61,000 | 635 |
| 1987-08-04 | 661 | 670 | 655 | 665 | 198,000 | 665 |
| 1987-08-03 | 621 | 661 | 616 | 660 | 158,000 | 660 |
| 1987-08-01 | 626 | 635 | 615 | 615 | 61,000 | 615 |
| 1987-07-31 | 660 | 660 | 630 | 635 | 87,000 | 635 |
| 1987-07-30 | 690 | 690 | 631 | 668 | 475,000 | 668 |
| 1987-07-29 | 650 | 650 | 650 | 650 | 197,000 | 650 |
| 1987-07-28 | 542 | 550 | 542 | 550 | 15,000 | 550 |
| 1987-07-27 | 541 | 541 | 541 | 541 | 6,000 | 541 |
| 1987-07-25 | 539 | 540 | 539 | 540 | 5,000 | 540 |
| 1987-07-24 | 535 | 540 | 535 | 540 | 10,000 | 540 |
| 1987-07-23 | 535 | 540 | 535 | 537 | 5,000 | 537 |
| 1987-07-22 | 536 | 536 | 535 | 535 | 6,000 | 535 |
| 1987-07-21 | 545 | 550 | 535 | 550 | 24,000 | 550 |
| 1987-07-20 | 551 | 560 | 550 | 550 | 19,000 | 550 |
| 1987-07-17 | 555 | 555 | 550 | 550 | 16,000 | 550 |
| 1987-07-16 | 540 | 550 | 540 | 550 | 19,000 | 550 |
| 1987-07-15 | 535 | 550 | 535 | 550 | 12,000 | 550 |
| 1987-07-14 | 534 | 545 | 534 | 545 | 7,000 | 545 |
| 1987-07-13 | 539 | 540 | 531 | 531 | 12,000 | 531 |
| 1987-07-10 | 531 | 540 | 531 | 540 | 17,000 | 540 |
| 1987-07-09 | 540 | 545 | 539 | 540 | 19,000 | 540 |
| 1987-07-08 | 541 | 548 | 541 | 545 | 16,000 | 545 |
| 1987-07-07 | 555 | 555 | 536 | 536 | 11,000 | 536 |
| 1987-07-06 | 556 | 556 | 556 | 556 | 6,000 | 556 |
| 1987-07-04 | 565 | 565 | 555 | 555 | 14,000 | 555 |
| 1987-07-03 | 550 | 565 | 550 | 560 | 79,000 | 560 |
| 1987-07-02 | 530 | 550 | 522 | 550 | 18,000 | 550 |
| 1987-07-01 | 529 | 530 | 525 | 530 | 13,000 | 530 |
| 1987-06-30 | 540 | 540 | 519 | 519 | 27,000 | 519 |
| 1987-06-29 | 550 | 558 | 545 | 545 | 33,000 | 545 |
| 1987-06-27 | 550 | 550 | 545 | 550 | 26,000 | 550 |
| 1987-06-26 | 541 | 550 | 541 | 550 | 27,000 | 550 |
| 1987-06-25 | 521 | 540 | 521 | 531 | 18,000 | 531 |
| 1987-06-24 | 509 | 515 | 509 | 515 | 17,000 | 515 |
| 1987-06-23 | 540 | 550 | 540 | 549 | 20,000 | 549 |
| 1987-06-22 | 554 | 554 | 550 | 550 | 33,000 | 550 |
| 1987-06-19 | 558 | 558 | 550 | 555 | 31,000 | 555 |
| 1987-06-18 | 556 | 565 | 556 | 558 | 26,000 | 558 |
| 1987-06-17 | 560 | 566 | 560 | 565 | 53,000 | 565 |
| 1987-06-16 | 551 | 566 | 551 | 555 | 33,000 | 555 |
| 1987-06-15 | 556 | 558 | 550 | 551 | 29,000 | 551 |
| 1987-06-12 | 559 | 562 | 550 | 560 | 32,000 | 560 |
| 1987-06-11 | 565 | 570 | 560 | 560 | 47,000 | 560 |
| 1987-06-10 | 552 | 565 | 550 | 565 | 114,000 | 565 |
| 1987-06-09 | 550 | 550 | 545 | 550 | 37,000 | 550 |
| 1987-06-08 | 550 | 550 | 545 | 549 | 37,000 | 549 |
| 1987-06-06 | 549 | 549 | 540 | 545 | 27,000 | 545 |
| 1987-06-05 | 535 | 551 | 534 | 549 | 81,000 | 549 |
| 1987-06-04 | 530 | 540 | 515 | 535 | 32,000 | 535 |
| 1987-06-03 | 535 | 536 | 528 | 536 | 44,000 | 536 |
| 1987-06-02 | 520 | 538 | 520 | 536 | 96,000 | 536 |
| 1987-06-01 | 513 | 520 | 505 | 520 | 45,000 | 520 |
| 1987-05-30 | 509 | 510 | 505 | 505 | 47,000 | 505 |
| 1987-05-29 | 500 | 505 | 500 | 500 | 38,000 | 500 |
| 1987-05-28 | 506 | 506 | 500 | 500 | 5,000 | 500 |
| 1987-05-27 | 500 | 506 | 490 | 506 | 34,000 | 506 |
| 1987-05-26 | 504 | 510 | 500 | 510 | 20,000 | 510 |
| 1987-05-25 | 494 | 510 | 494 | 505 | 23,000 | 505 |
| 1987-05-23 | 490 | 494 | 485 | 494 | 9,000 | 494 |
| 1987-05-22 | 480 | 486 | 480 | 485 | 23,000 | 485 |
| 1987-05-21 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1987-05-20 | 486 | 490 | 470 | 470 | 26,000 | 470 |
| 1987-05-19 | 495 | 495 | 485 | 486 | 20,000 | 486 |
| 1987-05-18 | 510 | 510 | 500 | 500 | 24,000 | 500 |
| 1987-05-15 | 500 | 510 | 497 | 510 | 44,000 | 510 |
| 1987-05-14 | 496 | 500 | 493 | 500 | 36,000 | 500 |
| 1987-05-13 | 512 | 520 | 497 | 497 | 80,000 | 497 |
| 1987-05-12 | 510 | 510 | 496 | 510 | 118,000 | 510 |
| 1987-05-11 | 475 | 495 | 475 | 495 | 86,000 | 495 |
| 1987-05-08 | 450 | 460 | 450 | 460 | 96,000 | 460 |
| 1987-05-07 | 437 | 450 | 435 | 449 | 19,000 | 449 |
| 1987-05-06 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1987-05-02 | 431 | 435 | 431 | 435 | 4,000 | 435 |
| 1987-05-01 | 439 | 439 | 429 | 430 | 21,000 | 430 |
| 1987-04-30 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1987-04-28 | 443 | 460 | 443 | 455 | 72,000 | 455 |
| 1987-04-27 | 445 | 450 | 445 | 445 | 5,000 | 445 |
| 1987-04-25 | 439 | 450 | 439 | 450 | 3,000 | 450 |
| 1987-04-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1987-04-23 | 435 | 436 | 433 | 435 | 14,000 | 435 |
| 1987-04-22 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 1987-04-21 | 434 | 434 | 431 | 433 | 8,000 | 433 |
| 1987-04-20 | 440 | 440 | 428 | 430 | 12,000 | 430 |
| 1987-04-17 | 445 | 445 | 440 | 440 | 9,000 | 440 |
| 1987-04-16 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1987-04-15 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 1987-04-14 | 455 | 455 | 450 | 455 | 10,000 | 455 |
| 1987-04-13 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1987-04-10 | 455 | 458 | 450 | 458 | 17,000 | 458 |
| 1987-04-09 | 442 | 460 | 442 | 460 | 12,000 | 460 |
| 1987-04-08 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 1987-04-07 | 439 | 441 | 438 | 440 | 7,000 | 440 |
| 1987-04-06 | 438 | 438 | 437 | 438 | 5,000 | 438 |
| 1987-04-04 | 436 | 439 | 436 | 436 | 5,000 | 436 |
| 1987-04-03 | 435 | 435 | 435 | 435 | 15,000 | 435 |
| 1987-04-02 | 430 | 432 | 425 | 432 | 10,000 | 432 |
| 1987-04-01 | 444 | 444 | 435 | 435 | 4,000 | 435 |
| 1987-03-31 | 450 | 450 | 444 | 444 | 13,000 | 444 |
| 1987-03-30 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 1987-03-28 | 450 | 455 | 450 | 455 | 8,000 | 455 |
| 1987-03-27 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 1987-03-25 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 1987-03-24 | 453 | 455 | 452 | 452 | 8,000 | 452 |
| 1987-03-23 | 460 | 460 | 455 | 455 | 26,000 | 455 |
| 1987-03-20 | 456 | 456 | 451 | 456 | 14,000 | 456 |
| 1987-03-19 | 457 | 460 | 451 | 456 | 11,000 | 456 |
| 1987-03-18 | 461 | 461 | 456 | 460 | 22,000 | 460 |
| 1987-03-17 | 457 | 460 | 456 | 460 | 12,000 | 460 |
| 1987-03-16 | 451 | 457 | 450 | 457 | 27,000 | 457 |
| 1987-03-13 | 450 | 458 | 450 | 451 | 15,000 | 451 |
| 1987-03-12 | 453 | 453 | 445 | 445 | 6,000 | 445 |
| 1987-03-11 | 460 | 460 | 453 | 453 | 13,000 | 453 |
| 1987-03-10 | 462 | 462 | 460 | 461 | 10,000 | 461 |
| 1987-03-09 | 460 | 465 | 460 | 462 | 10,000 | 462 |
| 1987-03-07 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 1987-03-06 | 465 | 470 | 465 | 468 | 16,000 | 468 |
| 1987-03-05 | 470 | 470 | 465 | 465 | 11,000 | 465 |
| 1987-03-04 | 460 | 470 | 460 | 470 | 37,000 | 470 |
| 1987-03-03 | 444 | 460 | 444 | 460 | 10,000 | 460 |
| 1987-03-02 | 446 | 458 | 446 | 458 | 16,000 | 458 |
| 1987-02-28 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1987-02-27 | 443 | 443 | 440 | 440 | 17,000 | 440 |
| 1987-02-26 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1987-02-25 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1987-02-24 | 450 | 455 | 450 | 454 | 16,000 | 454 |
| 1987-02-23 | 456 | 460 | 450 | 450 | 22,000 | 450 |
| 1987-02-20 | 455 | 460 | 454 | 460 | 5,000 | 460 |
| 1987-02-19 | 445 | 454 | 442 | 454 | 14,000 | 454 |
| 1987-02-18 | 440 | 440 | 440 | 440 | 21,000 | 440 |
| 1987-02-17 | 445 | 445 | 438 | 438 | 52,000 | 438 |
| 1987-02-16 | 433 | 440 | 433 | 435 | 36,000 | 435 |
| 1987-02-13 | 450 | 450 | 430 | 430 | 26,000 | 430 |
| 1987-02-12 | 452 | 457 | 450 | 450 | 27,000 | 450 |
| 1987-02-10 | 451 | 452 | 451 | 452 | 8,000 | 452 |
| 1987-02-09 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 1987-02-07 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1987-02-06 | 459 | 465 | 450 | 465 | 17,000 | 465 |
| 1987-02-04 | 439 | 440 | 431 | 440 | 22,000 | 440 |
| 1987-01-31 | 463 | 466 | 463 | 466 | 9,000 | 466 |
| 1987-01-30 | 468 | 468 | 468 | 468 | 7,000 | 468 |
| 1987-01-29 | 472 | 472 | 468 | 468 | 11,000 | 468 |
| 1987-01-28 | 470 | 473 | 470 | 473 | 26,000 | 473 |
| 1987-01-27 | 450 | 458 | 450 | 455 | 36,000 | 455 |
| 1987-01-26 | 450 | 450 | 450 | 450 | 35,000 | 450 |
| 1987-01-24 | 448 | 450 | 448 | 450 | 14,000 | 450 |
| 1987-01-23 | 448 | 450 | 447 | 448 | 22,000 | 448 |
| 1987-01-22 | 449 | 450 | 446 | 446 | 16,000 | 446 |
| 1987-01-21 | 450 | 450 | 446 | 446 | 23,000 | 446 |
| 1987-01-20 | 450 | 450 | 449 | 450 | 18,000 | 450 |
| 1987-01-19 | 448 | 450 | 448 | 450 | 15,000 | 450 |
| 1987-01-16 | 450 | 451 | 446 | 446 | 30,000 | 446 |
| 1987-01-14 | 450 | 450 | 445 | 446 | 24,000 | 446 |
| 1987-01-13 | 450 | 450 | 445 | 450 | 39,000 | 450 |
| 1987-01-12 | 450 | 452 | 448 | 450 | 77,000 | 450 |
| 1987-01-09 | 450 | 451 | 448 | 448 | 77,000 | 448 |
| 1987-01-08 | 445 | 455 | 445 | 454 | 46,000 | 454 |
| 1987-01-07 | 450 | 456 | 442 | 442 | 67,000 | 442 |
| 1987-01-06 | 446 | 448 | 440 | 446 | 26,000 | 446 |
| 1987-01-05 | 435 | 435 | 430 | 430 | 13,000 | 430 |
分割・併合履歴 ： なし
