4094 日本化学産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 724 | 730 | 724 | 730 | 14,000 | 730 |
| 1993-12-08 | 790 | 790 | 790 | 790 | 11,000 | 790 |
| 1993-12-07 | 790 | 790 | 790 | 790 | 40,000 | 790 |
| 1993-12-06 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1993-12-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1993-11-25 | 799 | 799 | 799 | 799 | 12,000 | 799 |
| 1993-11-16 | 859 | 859 | 859 | 859 | 20,000 | 859 |
| 1993-11-12 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1993-11-11 | 860 | 860 | 860 | 860 | 16,000 | 860 |
| 1993-11-08 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1993-11-05 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1993-11-04 | 890 | 890 | 880 | 880 | 25,000 | 880 |
| 1993-10-28 | 890 | 890 | 890 | 890 | 13,000 | 890 |
| 1993-10-27 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1993-10-26 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1993-10-25 | 891 | 891 | 890 | 890 | 8,000 | 890 |
| 1993-10-22 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-10-20 | 890 | 900 | 890 | 890 | 18,000 | 890 |
| 1993-10-19 | 885 | 888 | 885 | 888 | 3,000 | 888 |
| 1993-10-18 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1993-10-13 | 885 | 885 | 885 | 885 | 34,000 | 885 |
| 1993-10-12 | 886 | 886 | 885 | 885 | 8,000 | 885 |
| 1993-10-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-10-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-10-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-10-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-09-29 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1993-09-28 | 878 | 878 | 878 | 878 | 3,000 | 878 |
| 1993-09-27 | 878 | 878 | 878 | 878 | 7,000 | 878 |
| 1993-09-24 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1993-09-20 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1993-09-16 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-09-14 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1993-09-10 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1993-09-09 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1993-09-02 | 880 | 880 | 870 | 880 | 58,000 | 880 |
| 1993-09-01 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1993-08-31 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1993-08-30 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1993-08-25 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1993-08-09 | 865 | 865 | 865 | 865 | 7,000 | 865 |
| 1993-08-06 | 865 | 865 | 865 | 865 | 8,000 | 865 |
| 1993-08-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-07-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-07-27 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 1993-07-26 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1993-07-23 | 861 | 861 | 861 | 861 | 4,000 | 861 |
| 1993-07-20 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1993-07-19 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1993-07-16 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1993-07-14 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 1993-07-13 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1993-07-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1993-07-08 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1993-07-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-07-06 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1993-07-05 | 840 | 840 | 840 | 840 | 9,000 | 840 |
| 1993-07-02 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1993-06-29 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-06-25 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1993-06-24 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-06-23 | 853 | 853 | 853 | 853 | 196,000 | 853 |
| 1993-06-22 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1993-06-18 | 859 | 859 | 850 | 850 | 4,000 | 850 |
| 1993-06-17 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1993-06-16 | 870 | 870 | 860 | 860 | 17,000 | 860 |
| 1993-06-10 | 878 | 880 | 878 | 878 | 13,000 | 878 |
| 1993-06-08 | 865 | 878 | 865 | 878 | 14,000 | 878 |
| 1993-06-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1993-06-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-06-03 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1993-06-02 | 862 | 865 | 862 | 865 | 3,000 | 865 |
| 1993-06-01 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1993-05-31 | 845 | 860 | 845 | 860 | 15,000 | 860 |
| 1993-05-28 | 850 | 850 | 845 | 845 | 2,000 | 845 |
| 1993-05-27 | 845 | 845 | 845 | 845 | 7,000 | 845 |
| 1993-05-26 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1993-05-25 | 845 | 849 | 839 | 845 | 15,000 | 845 |
| 1993-05-24 | 841 | 843 | 841 | 841 | 40,000 | 841 |
| 1993-05-21 | 848 | 848 | 840 | 841 | 21,000 | 841 |
| 1993-05-20 | 850 | 851 | 848 | 848 | 22,000 | 848 |
| 1993-05-19 | 820 | 840 | 820 | 840 | 21,000 | 840 |
| 1993-05-18 | 840 | 840 | 840 | 840 | 31,000 | 840 |
| 1993-05-17 | 831 | 840 | 831 | 835 | 16,000 | 835 |
| 1993-05-14 | 811 | 820 | 811 | 820 | 20,000 | 820 |
| 1993-05-13 | 800 | 810 | 800 | 810 | 13,000 | 810 |
| 1993-05-12 | 800 | 810 | 800 | 810 | 18,000 | 810 |
| 1993-05-11 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1993-05-10 | 780 | 781 | 780 | 780 | 20,000 | 780 |
| 1993-05-07 | 745 | 770 | 745 | 770 | 81,000 | 770 |
| 1993-05-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-04-30 | 731 | 740 | 731 | 740 | 13,000 | 740 |
| 1993-04-27 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 1993-04-26 | 735 | 735 | 730 | 730 | 15,000 | 730 |
| 1993-04-23 | 735 | 735 | 730 | 731 | 12,000 | 731 |
| 1993-04-22 | 735 | 735 | 735 | 735 | 11,000 | 735 |
| 1993-04-21 | 750 | 750 | 750 | 750 | 30,000 | 750 |
| 1993-04-20 | 735 | 740 | 735 | 740 | 7,000 | 740 |
| 1993-04-19 | 734 | 735 | 734 | 735 | 7,000 | 735 |
| 1993-04-16 | 721 | 734 | 720 | 734 | 15,000 | 734 |
| 1993-04-15 | 706 | 715 | 700 | 715 | 33,000 | 715 |
| 1993-04-14 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1993-04-13 | 685 | 700 | 685 | 700 | 6,000 | 700 |
| 1993-04-12 | 700 | 700 | 685 | 685 | 17,000 | 685 |
| 1993-04-09 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 1993-04-08 | 665 | 670 | 665 | 670 | 8,000 | 670 |
| 1993-04-07 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1993-04-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-04-01 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1993-03-31 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1993-03-30 | 683 | 683 | 677 | 677 | 2,000 | 677 |
| 1993-03-25 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1993-03-24 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-03-23 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-03-18 | 670 | 686 | 670 | 686 | 17,000 | 686 |
| 1993-03-17 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-03-16 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-03-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-03-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-03-11 | 650 | 650 | 650 | 650 | 102,000 | 650 |
| 1993-03-10 | 650 | 650 | 650 | 650 | 107,000 | 650 |
| 1993-03-09 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1993-03-08 | 677 | 677 | 677 | 677 | 14,000 | 677 |
| 1993-03-04 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1993-03-03 | 675 | 679 | 675 | 679 | 10,000 | 679 |
| 1993-03-01 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-02-25 | 679 | 680 | 679 | 680 | 9,000 | 680 |
| 1993-02-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-02-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-02-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-02-12 | 690 | 692 | 690 | 690 | 10,000 | 690 |
| 1993-02-10 | 696 | 700 | 690 | 690 | 8,000 | 690 |
| 1993-02-09 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1993-02-08 | 695 | 695 | 695 | 695 | 13,000 | 695 |
| 1993-02-01 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1993-01-27 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1993-01-25 | 696 | 696 | 696 | 696 | 5,000 | 696 |
| 1993-01-18 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-01-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-01-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-01-11 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-01-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-01-07 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-01-05 | 695 | 700 | 695 | 700 | 9,000 | 700 |
分割・併合履歴 ： なし
