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