4094 日本化学産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1989-12-25 | 1,670 | 1,690 | 1,670 | 1,680 | 8,000 | 1,680 |
| 1989-12-22 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1989-12-20 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1989-12-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1989-12-18 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1989-12-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1989-12-14 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 1,670 |
| 1989-12-13 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 1,670 |
| 1989-12-11 | 1,690 | 1,690 | 1,670 | 1,670 | 9,000 | 1,670 |
| 1989-12-08 | 1,690 | 1,700 | 1,690 | 1,700 | 23,000 | 1,700 |
| 1989-12-07 | 1,660 | 1,680 | 1,650 | 1,680 | 14,000 | 1,680 |
| 1989-12-05 | 1,670 | 1,690 | 1,670 | 1,690 | 8,000 | 1,690 |
| 1989-12-04 | 1,710 | 1,710 | 1,690 | 1,700 | 14,000 | 1,700 |
| 1989-12-01 | 1,660 | 1,710 | 1,660 | 1,690 | 14,000 | 1,690 |
| 1989-11-29 | 1,710 | 1,710 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1989-11-28 | 1,700 | 1,720 | 1,680 | 1,680 | 19,000 | 1,680 |
| 1989-11-27 | 1,620 | 1,730 | 1,580 | 1,730 | 66,000 | 1,730 |
| 1989-11-24 | 1,510 | 1,640 | 1,510 | 1,640 | 105,000 | 1,640 |
| 1989-11-22 | 1,450 | 1,520 | 1,450 | 1,510 | 46,000 | 1,510 |
| 1989-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1989-11-17 | 1,430 | 1,470 | 1,420 | 1,470 | 20,000 | 1,470 |
| 1989-11-13 | 1,400 | 1,430 | 1,400 | 1,430 | 10,000 | 1,430 |
| 1989-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1989-11-09 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1989-11-08 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1989-11-07 | 1,390 | 1,440 | 1,370 | 1,400 | 15,000 | 1,400 |
| 1989-11-06 | 1,410 | 1,410 | 1,390 | 1,390 | 16,000 | 1,390 |
| 1989-11-02 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1989-11-01 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1989-10-31 | 1,410 | 1,420 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1989-10-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1989-10-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1989-10-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1989-10-25 | 1,440 | 1,480 | 1,420 | 1,480 | 13,000 | 1,480 |
| 1989-10-24 | 1,420 | 1,450 | 1,420 | 1,450 | 16,000 | 1,450 |
| 1989-10-23 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 1,420 |
| 1989-10-20 | 1,420 | 1,420 | 1,390 | 1,410 | 6,000 | 1,410 |
| 1989-10-19 | 1,430 | 1,440 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1989-10-18 | 1,400 | 1,430 | 1,400 | 1,410 | 17,000 | 1,410 |
| 1989-10-17 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,430 |
| 1989-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-10-13 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1989-10-12 | 1,500 | 1,530 | 1,480 | 1,500 | 128,000 | 1,500 |
| 1989-10-11 | 1,520 | 1,520 | 1,470 | 1,500 | 21,000 | 1,500 |
| 1989-10-09 | 1,500 | 1,500 | 1,460 | 1,500 | 31,000 | 1,500 |
| 1989-10-06 | 1,430 | 1,480 | 1,410 | 1,480 | 25,000 | 1,480 |
| 1989-10-05 | 1,400 | 1,430 | 1,400 | 1,430 | 19,000 | 1,430 |
| 1989-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1989-10-02 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 | 1,390 |
| 1989-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1989-09-28 | 1,390 | 1,480 | 1,390 | 1,440 | 74,000 | 1,440 |
| 1989-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1989-09-26 | 1,340 | 1,360 | 1,330 | 1,360 | 14,000 | 1,360 |
| 1989-09-25 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 | 1,320 |
| 1989-09-22 | 1,320 | 1,320 | 1,310 | 1,310 | 11,000 | 1,310 |
| 1989-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1989-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 1,300 |
| 1989-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1989-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1989-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1989-09-13 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 1,300 |
| 1989-09-12 | 1,310 | 1,310 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1989-09-11 | 1,300 | 1,320 | 1,300 | 1,310 | 25,000 | 1,310 |
| 1989-09-07 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 | 1,280 |
| 1989-09-06 | 1,250 | 1,300 | 1,250 | 1,280 | 13,000 | 1,280 |
| 1989-09-05 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1989-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1989-09-01 | 1,320 | 1,330 | 1,310 | 1,310 | 19,000 | 1,310 |
| 1989-08-31 | 1,260 | 1,350 | 1,260 | 1,350 | 33,000 | 1,350 |
| 1989-08-30 | 1,240 | 1,270 | 1,240 | 1,270 | 10,000 | 1,270 |
| 1989-08-29 | 1,230 | 1,260 | 1,230 | 1,260 | 22,000 | 1,260 |
| 1989-08-28 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1989-08-25 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1989-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1989-08-23 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1989-08-22 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 1989-08-21 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 1989-08-18 | 1,200 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1989-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1989-08-16 | 1,180 | 1,220 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1989-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1989-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1989-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1989-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1989-08-09 | 1,270 | 1,270 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1989-08-08 | 1,240 | 1,280 | 1,240 | 1,280 | 33,000 | 1,280 |
| 1989-08-07 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1989-08-04 | 1,210 | 1,230 | 1,210 | 1,230 | 18,000 | 1,230 |
| 1989-08-03 | 1,230 | 1,230 | 1,230 | 1,230 | 25,000 | 1,230 |
| 1989-08-02 | 1,230 | 1,230 | 1,230 | 1,230 | 23,000 | 1,230 |
| 1989-08-01 | 1,200 | 1,230 | 1,200 | 1,230 | 28,000 | 1,230 |
| 1989-07-31 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1989-07-28 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 | 1,230 |
| 1989-07-27 | 1,160 | 1,200 | 1,160 | 1,190 | 32,000 | 1,190 |
| 1989-07-26 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1989-07-25 | 1,160 | 1,180 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1989-07-24 | 1,100 | 1,170 | 1,100 | 1,170 | 9,000 | 1,170 |
| 1989-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1989-07-20 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1989-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-07-14 | 1,160 | 1,160 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1989-07-13 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1989-07-12 | 1,100 | 1,150 | 1,100 | 1,150 | 12,000 | 1,150 |
| 1989-07-11 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1989-07-10 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1989-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1989-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1989-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1989-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1989-06-28 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 1,150 |
| 1989-06-27 | 1,100 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1989-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1989-06-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1989-06-21 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1989-06-20 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 | 1,120 |
| 1989-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1989-06-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1989-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1989-06-13 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1989-06-09 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1989-06-02 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1989-05-31 | 1,100 | 1,120 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1989-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1989-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1989-05-26 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1989-05-25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1989-05-24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1989-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1989-05-22 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1989-05-18 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1989-05-17 | 1,090 | 1,100 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1989-05-16 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1989-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1989-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1989-05-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1989-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-04-28 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 | 1,080 |
| 1989-04-27 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 1,110 |
| 1989-04-26 | 1,100 | 1,110 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1989-04-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1989-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1989-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1989-04-12 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 1,220 |
| 1989-04-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1989-04-10 | 1,240 | 1,250 | 1,200 | 1,200 | 22,000 | 1,200 |
| 1989-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1989-04-06 | 1,250 | 1,250 | 1,220 | 1,250 | 11,000 | 1,250 |
| 1989-04-05 | 1,250 | 1,260 | 1,240 | 1,260 | 47,000 | 1,260 |
| 1989-04-04 | 1,260 | 1,260 | 1,250 | 1,260 | 44,000 | 1,260 |
| 1989-04-03 | 1,200 | 1,250 | 1,200 | 1,250 | 67,000 | 1,250 |
| 1989-03-31 | 1,130 | 1,190 | 1,130 | 1,190 | 13,000 | 1,190 |
| 1989-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1989-03-29 | 1,070 | 1,130 | 1,070 | 1,130 | 14,000 | 1,130 |
| 1989-03-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1989-03-27 | 1,150 | 1,170 | 1,140 | 1,150 | 23,000 | 1,150 |
| 1989-03-24 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1989-03-23 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1989-03-20 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1989-03-17 | 1,080 | 1,200 | 1,080 | 1,200 | 37,000 | 1,200 |
| 1989-03-16 | 1,070 | 1,120 | 1,070 | 1,120 | 9,000 | 1,120 |
| 1989-03-15 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1989-03-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1989-03-13 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1989-03-10 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1989-03-09 | 1,150 | 1,180 | 1,150 | 1,180 | 26,000 | 1,180 |
| 1989-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1989-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1989-03-03 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1989-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1989-02-23 | 1,190 | 1,200 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1989-02-21 | 1,170 | 1,200 | 1,150 | 1,200 | 10,000 | 1,200 |
| 1989-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1989-02-16 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1989-02-15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1989-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1989-02-13 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 1,230 |
| 1989-02-10 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1989-02-09 | 1,230 | 1,240 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1989-02-08 | 1,250 | 1,280 | 1,250 | 1,250 | 72,000 | 1,250 |
| 1989-02-07 | 1,250 | 1,280 | 1,250 | 1,250 | 54,000 | 1,250 |
| 1989-02-06 | 1,240 | 1,280 | 1,220 | 1,270 | 106,000 | 1,270 |
| 1989-02-03 | 1,240 | 1,260 | 1,220 | 1,250 | 81,000 | 1,250 |
| 1989-02-02 | 1,190 | 1,240 | 1,190 | 1,240 | 128,000 | 1,240 |
| 1989-02-01 | 1,180 | 1,200 | 1,170 | 1,190 | 39,000 | 1,190 |
| 1989-01-31 | 1,200 | 1,200 | 1,190 | 1,190 | 16,000 | 1,190 |
| 1989-01-30 | 1,170 | 1,200 | 1,140 | 1,190 | 39,000 | 1,190 |
| 1989-01-28 | 1,090 | 1,150 | 1,090 | 1,150 | 34,000 | 1,150 |
| 1989-01-26 | 1,080 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 1989-01-25 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 1,080 |
| 1989-01-24 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1989-01-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1989-01-19 | 1,050 | 1,090 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1989-01-18 | 1,040 | 1,090 | 1,040 | 1,070 | 10,000 | 1,070 |
| 1989-01-17 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 1,080 |
| 1989-01-13 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 1989-01-12 | 1,030 | 1,060 | 1,030 | 1,060 | 8,000 | 1,060 |
| 1989-01-11 | 1,030 | 1,050 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1989-01-10 | 1,050 | 1,060 | 1,020 | 1,040 | 26,000 | 1,040 |
| 1989-01-09 | 1,040 | 1,060 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1989-01-06 | 1,080 | 1,080 | 1,050 | 1,080 | 4,000 | 1,080 |
| 1989-01-05 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1989-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
分割・併合履歴 ： なし
