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