4094 日本化学産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 1994-12-28 | 875 | 875 | 870 | 870 | 4,000 | 870 |
| 1994-12-27 | 900 | 900 | 880 | 880 | 12,000 | 880 |
| 1994-12-26 | 880 | 900 | 880 | 900 | 22,000 | 900 |
| 1994-12-22 | 874 | 874 | 867 | 874 | 49,000 | 874 |
| 1994-12-21 | 872 | 876 | 872 | 874 | 38,000 | 874 |
| 1994-12-20 | 880 | 880 | 872 | 872 | 5,000 | 872 |
| 1994-12-19 | 900 | 900 | 882 | 892 | 9,000 | 892 |
| 1994-12-16 | 880 | 890 | 880 | 890 | 6,000 | 890 |
| 1994-12-15 | 890 | 890 | 885 | 890 | 10,000 | 890 |
| 1994-12-14 | 880 | 890 | 879 | 890 | 28,000 | 890 |
| 1994-12-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-12-12 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1994-12-09 | 910 | 920 | 900 | 900 | 34,000 | 900 |
| 1994-12-08 | 919 | 920 | 919 | 920 | 10,000 | 920 |
| 1994-12-07 | 916 | 916 | 916 | 916 | 9,000 | 916 |
| 1994-12-06 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 1994-12-05 | 910 | 926 | 910 | 921 | 21,000 | 921 |
| 1994-12-02 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1994-12-01 | 949 | 960 | 940 | 951 | 42,000 | 951 |
| 1994-11-30 | 905 | 950 | 890 | 950 | 42,000 | 950 |
| 1994-11-29 | 903 | 906 | 899 | 906 | 12,000 | 906 |
| 1994-11-28 | 882 | 896 | 875 | 896 | 14,000 | 896 |
| 1994-11-25 | 870 | 880 | 870 | 875 | 51,000 | 875 |
| 1994-11-24 | 870 | 870 | 870 | 870 | 20,000 | 870 |
| 1994-11-22 | 891 | 896 | 881 | 890 | 34,000 | 890 |
| 1994-11-21 | 927 | 927 | 901 | 901 | 14,000 | 901 |
| 1994-11-18 | 950 | 950 | 917 | 917 | 25,000 | 917 |
| 1994-11-17 | 960 | 965 | 950 | 950 | 8,000 | 950 |
| 1994-11-16 | 945 | 945 | 945 | 945 | 13,000 | 945 |
| 1994-11-15 | 937 | 970 | 933 | 965 | 27,000 | 965 |
| 1994-11-11 | 990 | 990 | 988 | 988 | 9,000 | 988 |
| 1994-11-10 | 999 | 999 | 980 | 990 | 18,000 | 990 |
| 1994-11-09 | 990 | 999 | 974 | 999 | 38,000 | 999 |
| 1994-11-08 | 1,040 | 1,040 | 974 | 1,000 | 61,000 | 1,000 |
| 1994-11-07 | 1,070 | 1,070 | 1,040 | 1,050 | 47,000 | 1,050 |
| 1994-11-04 | 1,080 | 1,080 | 1,050 | 1,060 | 62,000 | 1,060 |
| 1994-11-02 | 1,120 | 1,120 | 1,070 | 1,100 | 112,000 | 1,100 |
| 1994-11-01 | 1,100 | 1,130 | 1,080 | 1,110 | 360,000 | 1,110 |
| 1994-10-31 | 1,030 | 1,100 | 1,030 | 1,100 | 222,000 | 1,100 |
| 1994-10-28 | 1,050 | 1,070 | 990 | 1,030 | 192,000 | 1,030 |
| 1994-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 240,000 | 1,030 |
| 1994-10-26 | 914 | 930 | 913 | 930 | 86,000 | 930 |
| 1994-10-25 | 924 | 924 | 912 | 913 | 61,000 | 913 |
| 1994-10-24 | 909 | 919 | 908 | 919 | 7,000 | 919 |
| 1994-10-21 | 925 | 925 | 897 | 915 | 33,000 | 915 |
| 1994-10-20 | 914 | 925 | 910 | 925 | 44,000 | 925 |
| 1994-10-19 | 909 | 925 | 902 | 910 | 51,000 | 910 |
| 1994-10-18 | 880 | 910 | 880 | 900 | 65,000 | 900 |
| 1994-10-17 | 880 | 880 | 877 | 880 | 13,000 | 880 |
| 1994-10-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1994-10-13 | 870 | 870 | 860 | 860 | 8,000 | 860 |
| 1994-10-12 | 870 | 880 | 870 | 880 | 19,000 | 880 |
| 1994-10-11 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1994-10-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-09-30 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1994-09-29 | 862 | 862 | 862 | 862 | 3,000 | 862 |
| 1994-09-28 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1994-09-27 | 863 | 863 | 862 | 862 | 3,000 | 862 |
| 1994-09-26 | 870 | 870 | 862 | 870 | 5,000 | 870 |
| 1994-09-22 | 865 | 865 | 861 | 861 | 24,000 | 861 |
| 1994-09-20 | 866 | 866 | 866 | 866 | 5,000 | 866 |
| 1994-09-19 | 865 | 865 | 865 | 865 | 6,000 | 865 |
| 1994-09-16 | 865 | 865 | 865 | 865 | 9,000 | 865 |
| 1994-09-14 | 870 | 870 | 865 | 865 | 20,000 | 865 |
| 1994-09-13 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1994-09-12 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 1994-09-09 | 879 | 879 | 870 | 870 | 3,000 | 870 |
| 1994-09-08 | 882 | 882 | 870 | 870 | 17,000 | 870 |
| 1994-09-07 | 885 | 885 | 870 | 870 | 33,000 | 870 |
| 1994-09-06 | 890 | 890 | 885 | 885 | 40,000 | 885 |
| 1994-09-05 | 899 | 899 | 890 | 890 | 20,000 | 890 |
| 1994-09-02 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1994-09-01 | 899 | 899 | 899 | 899 | 11,000 | 899 |
| 1994-08-31 | 899 | 899 | 895 | 899 | 20,000 | 899 |
| 1994-08-26 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 1994-08-25 | 901 | 901 | 900 | 901 | 13,000 | 901 |
| 1994-08-24 | 897 | 900 | 897 | 900 | 8,000 | 900 |
| 1994-08-23 | 897 | 900 | 897 | 900 | 11,000 | 900 |
| 1994-08-22 | 900 | 900 | 897 | 897 | 23,000 | 897 |
| 1994-08-19 | 901 | 901 | 900 | 900 | 9,000 | 900 |
| 1994-08-18 | 910 | 915 | 900 | 901 | 27,000 | 901 |
| 1994-08-17 | 901 | 910 | 900 | 910 | 11,000 | 910 |
| 1994-08-16 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1994-08-15 | 900 | 910 | 900 | 900 | 12,000 | 900 |
| 1994-08-12 | 902 | 910 | 902 | 910 | 5,000 | 910 |
| 1994-08-11 | 900 | 905 | 900 | 905 | 17,000 | 905 |
| 1994-08-10 | 900 | 900 | 900 | 900 | 16,000 | 900 |
| 1994-08-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-08-08 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1994-08-05 | 905 | 905 | 899 | 899 | 22,000 | 899 |
| 1994-08-04 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1994-08-03 | 899 | 905 | 899 | 905 | 24,000 | 905 |
| 1994-08-02 | 899 | 899 | 899 | 899 | 15,000 | 899 |
| 1994-08-01 | 890 | 899 | 890 | 899 | 8,000 | 899 |
| 1994-07-29 | 875 | 880 | 875 | 880 | 18,000 | 880 |
| 1994-07-28 | 875 | 875 | 870 | 873 | 32,000 | 873 |
| 1994-07-27 | 880 | 880 | 875 | 875 | 25,000 | 875 |
| 1994-07-26 | 880 | 883 | 880 | 880 | 20,000 | 880 |
| 1994-07-25 | 890 | 890 | 880 | 880 | 37,000 | 880 |
| 1994-07-22 | 885 | 890 | 880 | 880 | 29,000 | 880 |
| 1994-07-21 | 870 | 881 | 870 | 880 | 46,000 | 880 |
| 1994-07-20 | 900 | 900 | 882 | 890 | 9,000 | 890 |
| 1994-07-19 | 905 | 905 | 900 | 900 | 10,000 | 900 |
| 1994-07-18 | 920 | 920 | 910 | 910 | 15,000 | 910 |
| 1994-07-15 | 920 | 928 | 915 | 920 | 36,000 | 920 |
| 1994-07-14 | 920 | 930 | 920 | 929 | 33,000 | 929 |
| 1994-07-13 | 895 | 910 | 895 | 910 | 35,000 | 910 |
| 1994-07-12 | 901 | 910 | 895 | 910 | 14,000 | 910 |
| 1994-07-11 | 899 | 905 | 895 | 900 | 28,000 | 900 |
| 1994-07-08 | 900 | 900 | 895 | 900 | 22,000 | 900 |
| 1994-07-07 | 910 | 910 | 885 | 895 | 43,000 | 895 |
| 1994-07-06 | 910 | 915 | 897 | 900 | 42,000 | 900 |
| 1994-07-05 | 892 | 915 | 891 | 910 | 123,000 | 910 |
| 1994-07-04 | 870 | 891 | 870 | 890 | 25,000 | 890 |
| 1994-07-01 | 869 | 879 | 866 | 866 | 34,000 | 866 |
| 1994-06-30 | 865 | 880 | 865 | 870 | 22,000 | 870 |
| 1994-06-29 | 871 | 880 | 870 | 870 | 44,000 | 870 |
| 1994-06-28 | 864 | 870 | 860 | 870 | 38,000 | 870 |
| 1994-06-27 | 859 | 860 | 842 | 860 | 95,000 | 860 |
| 1994-06-24 | 892 | 892 | 860 | 865 | 38,000 | 865 |
| 1994-06-23 | 900 | 904 | 889 | 890 | 134,000 | 890 |
| 1994-06-22 | 855 | 897 | 840 | 897 | 167,000 | 897 |
| 1994-06-21 | 860 | 865 | 851 | 865 | 123,000 | 865 |
| 1994-06-20 | 860 | 878 | 855 | 878 | 125,000 | 878 |
| 1994-06-17 | 848 | 850 | 841 | 849 | 50,000 | 849 |
| 1994-06-16 | 827 | 849 | 827 | 830 | 37,000 | 830 |
| 1994-06-15 | 820 | 830 | 820 | 828 | 56,000 | 828 |
| 1994-06-14 | 825 | 825 | 818 | 820 | 45,000 | 820 |
| 1994-06-13 | 829 | 830 | 820 | 820 | 36,000 | 820 |
| 1994-06-10 | 836 | 840 | 825 | 825 | 32,000 | 825 |
| 1994-06-09 | 854 | 854 | 825 | 835 | 55,000 | 835 |
| 1994-06-08 | 830 | 848 | 828 | 846 | 173,000 | 846 |
| 1994-06-07 | 795 | 829 | 795 | 825 | 94,000 | 825 |
| 1994-06-06 | 800 | 800 | 787 | 790 | 64,000 | 790 |
| 1994-06-03 | 814 | 815 | 799 | 803 | 121,000 | 803 |
| 1994-06-02 | 815 | 830 | 813 | 814 | 131,000 | 814 |
| 1994-06-01 | 795 | 818 | 792 | 818 | 97,000 | 818 |
| 1994-05-31 | 790 | 799 | 785 | 790 | 123,000 | 790 |
| 1994-05-30 | 828 | 829 | 800 | 800 | 117,000 | 800 |
| 1994-05-27 | 776 | 820 | 760 | 819 | 336,000 | 819 |
| 1994-05-26 | 779 | 779 | 755 | 766 | 317,000 | 766 |
| 1994-05-25 | 718 | 771 | 718 | 769 | 258,000 | 769 |
| 1994-05-24 | 721 | 721 | 705 | 710 | 46,000 | 710 |
| 1994-05-23 | 716 | 727 | 715 | 720 | 15,000 | 720 |
| 1994-05-20 | 711 | 722 | 711 | 711 | 9,000 | 711 |
| 1994-05-19 | 720 | 720 | 706 | 706 | 17,000 | 706 |
| 1994-05-18 | 710 | 730 | 710 | 730 | 28,000 | 730 |
| 1994-05-17 | 711 | 712 | 706 | 709 | 23,000 | 709 |
| 1994-05-16 | 716 | 721 | 709 | 710 | 18,000 | 710 |
| 1994-05-13 | 729 | 740 | 726 | 726 | 46,000 | 726 |
| 1994-05-12 | 720 | 734 | 712 | 729 | 33,000 | 729 |
| 1994-05-11 | 729 | 729 | 709 | 715 | 26,000 | 715 |
| 1994-05-10 | 735 | 756 | 730 | 730 | 160,000 | 730 |
| 1994-05-09 | 700 | 730 | 700 | 725 | 153,000 | 725 |
| 1994-05-06 | 680 | 692 | 680 | 690 | 16,000 | 690 |
| 1994-05-02 | 680 | 685 | 675 | 685 | 32,000 | 685 |
| 1994-04-28 | 678 | 678 | 673 | 675 | 29,000 | 675 |
| 1994-04-27 | 688 | 688 | 678 | 678 | 5,000 | 678 |
| 1994-04-26 | 690 | 693 | 688 | 688 | 19,000 | 688 |
| 1994-04-25 | 705 | 705 | 685 | 694 | 41,000 | 694 |
| 1994-04-22 | 675 | 695 | 671 | 695 | 33,000 | 695 |
| 1994-04-21 | 675 | 680 | 670 | 670 | 14,000 | 670 |
| 1994-04-20 | 679 | 686 | 670 | 680 | 26,000 | 680 |
| 1994-04-19 | 685 | 686 | 675 | 675 | 19,000 | 675 |
| 1994-04-18 | 687 | 691 | 686 | 686 | 16,000 | 686 |
| 1994-04-15 | 689 | 695 | 685 | 686 | 28,000 | 686 |
| 1994-04-14 | 665 | 688 | 665 | 682 | 54,000 | 682 |
| 1994-04-13 | 654 | 656 | 653 | 656 | 16,000 | 656 |
| 1994-04-12 | 660 | 665 | 652 | 652 | 7,000 | 652 |
| 1994-04-11 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1994-04-08 | 655 | 665 | 652 | 652 | 30,000 | 652 |
| 1994-04-07 | 655 | 655 | 651 | 651 | 20,000 | 651 |
| 1994-04-06 | 665 | 665 | 651 | 651 | 19,000 | 651 |
| 1994-04-05 | 647 | 658 | 646 | 658 | 10,000 | 658 |
| 1994-04-04 | 653 | 653 | 646 | 646 | 6,000 | 646 |
| 1994-04-01 | 644 | 656 | 630 | 656 | 35,000 | 656 |
| 1994-03-31 | 641 | 643 | 641 | 643 | 4,000 | 643 |
| 1994-03-30 | 650 | 651 | 640 | 640 | 10,000 | 640 |
| 1994-03-29 | 650 | 651 | 641 | 651 | 5,000 | 651 |
| 1994-03-28 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 1994-03-25 | 651 | 657 | 650 | 650 | 24,000 | 650 |
| 1994-03-24 | 658 | 660 | 649 | 660 | 26,000 | 660 |
| 1994-03-23 | 666 | 670 | 648 | 648 | 19,000 | 648 |
| 1994-03-22 | 665 | 670 | 665 | 665 | 7,000 | 665 |
| 1994-03-18 | 668 | 680 | 665 | 665 | 22,000 | 665 |
| 1994-03-17 | 674 | 675 | 670 | 670 | 12,000 | 670 |
| 1994-03-16 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 1994-03-15 | 659 | 679 | 659 | 671 | 15,000 | 671 |
| 1994-03-14 | 654 | 660 | 650 | 657 | 24,000 | 657 |
| 1994-03-11 | 666 | 666 | 652 | 657 | 11,000 | 657 |
| 1994-03-10 | 665 | 675 | 660 | 660 | 31,000 | 660 |
| 1994-03-09 | 670 | 670 | 665 | 665 | 13,000 | 665 |
| 1994-03-08 | 670 | 670 | 665 | 665 | 19,000 | 665 |
| 1994-03-07 | 660 | 680 | 660 | 680 | 20,000 | 680 |
| 1994-03-04 | 652 | 660 | 651 | 660 | 8,000 | 660 |
| 1994-03-03 | 670 | 670 | 656 | 656 | 43,000 | 656 |
| 1994-03-02 | 692 | 692 | 662 | 662 | 10,000 | 662 |
| 1994-03-01 | 678 | 692 | 678 | 690 | 35,000 | 690 |
| 1994-02-28 | 660 | 679 | 660 | 675 | 30,000 | 675 |
| 1994-02-25 | 642 | 650 | 636 | 650 | 12,000 | 650 |
| 1994-02-24 | 640 | 653 | 632 | 632 | 16,000 | 632 |
| 1994-02-23 | 647 | 649 | 640 | 645 | 12,000 | 645 |
| 1994-02-22 | 645 | 653 | 643 | 653 | 10,000 | 653 |
| 1994-02-21 | 660 | 668 | 632 | 635 | 32,000 | 635 |
| 1994-02-18 | 632 | 650 | 632 | 650 | 8,000 | 650 |
| 1994-02-17 | 660 | 660 | 630 | 630 | 44,000 | 630 |
| 1994-02-16 | 670 | 671 | 651 | 660 | 39,000 | 660 |
| 1994-02-15 | 659 | 670 | 651 | 670 | 16,000 | 670 |
| 1994-02-14 | 666 | 670 | 662 | 662 | 9,000 | 662 |
| 1994-02-10 | 690 | 690 | 686 | 686 | 25,000 | 686 |
| 1994-02-09 | 721 | 721 | 691 | 700 | 56,000 | 700 |
| 1994-02-08 | 692 | 715 | 685 | 715 | 129,000 | 715 |
| 1994-02-07 | 712 | 735 | 688 | 691 | 338,000 | 691 |
| 1994-02-04 | 660 | 704 | 660 | 702 | 806,000 | 702 |
| 1994-02-03 | 680 | 680 | 650 | 660 | 280,000 | 660 |
| 1994-02-02 | 664 | 689 | 650 | 689 | 270,000 | 689 |
| 1994-02-01 | 670 | 675 | 660 | 665 | 106,000 | 665 |
| 1994-01-31 | 660 | 670 | 650 | 660 | 93,000 | 660 |
| 1994-01-28 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 1994-01-27 | 670 | 670 | 660 | 662 | 9,000 | 662 |
| 1994-01-26 | 678 | 678 | 678 | 678 | 6,000 | 678 |
| 1994-01-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1994-01-10 | 730 | 730 | 730 | 730 | 16,000 | 730 |
| 1994-01-06 | 730 | 730 | 730 | 730 | 1,115,000 | 730 |
| 1994-01-04 | 730 | 730 | 730 | 730 | 2,000 | 730 |
分割・併合履歴 ： なし
