4094 日本化学産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 785 | 790 | 785 | 790 | 11,000 | 790 |
| 1995-12-28 | 765 | 780 | 765 | 775 | 9,000 | 775 |
| 1995-12-27 | 760 | 770 | 760 | 760 | 11,000 | 760 |
| 1995-12-26 | 771 | 775 | 760 | 760 | 7,000 | 760 |
| 1995-12-25 | 760 | 780 | 760 | 770 | 15,000 | 770 |
| 1995-12-22 | 753 | 754 | 750 | 750 | 6,000 | 750 |
| 1995-12-21 | 762 | 763 | 753 | 753 | 5,000 | 753 |
| 1995-12-20 | 745 | 759 | 745 | 752 | 11,000 | 752 |
| 1995-12-19 | 758 | 759 | 740 | 750 | 6,000 | 750 |
| 1995-12-18 | 762 | 766 | 760 | 766 | 17,000 | 766 |
| 1995-12-15 | 770 | 770 | 761 | 767 | 31,000 | 767 |
| 1995-12-14 | 793 | 793 | 770 | 781 | 27,000 | 781 |
| 1995-12-13 | 798 | 798 | 775 | 792 | 12,000 | 792 |
| 1995-12-12 | 800 | 800 | 788 | 788 | 19,000 | 788 |
| 1995-12-11 | 825 | 825 | 810 | 810 | 22,000 | 810 |
| 1995-12-08 | 840 | 841 | 810 | 815 | 61,000 | 815 |
| 1995-12-07 | 840 | 845 | 815 | 830 | 112,000 | 830 |
| 1995-12-06 | 816 | 836 | 810 | 830 | 226,000 | 830 |
| 1995-12-05 | 785 | 825 | 780 | 810 | 430,000 | 810 |
| 1995-12-04 | 790 | 790 | 760 | 760 | 36,000 | 760 |
| 1995-12-01 | 740 | 810 | 740 | 790 | 204,000 | 790 |
| 1995-11-30 | 740 | 740 | 718 | 740 | 29,000 | 740 |
| 1995-11-29 | 700 | 730 | 700 | 730 | 56,000 | 730 |
| 1995-11-28 | 663 | 700 | 661 | 700 | 28,000 | 700 |
| 1995-11-27 | 660 | 670 | 658 | 670 | 13,000 | 670 |
| 1995-11-24 | 665 | 665 | 661 | 661 | 14,000 | 661 |
| 1995-11-22 | 700 | 700 | 672 | 672 | 11,000 | 672 |
| 1995-11-21 | 690 | 700 | 681 | 690 | 15,000 | 690 |
| 1995-11-20 | 690 | 701 | 680 | 690 | 23,000 | 690 |
| 1995-11-17 | 700 | 715 | 690 | 715 | 15,000 | 715 |
| 1995-11-16 | 700 | 700 | 690 | 700 | 14,000 | 700 |
| 1995-11-15 | 729 | 729 | 701 | 710 | 22,000 | 710 |
| 1995-11-14 | 768 | 768 | 731 | 735 | 34,000 | 735 |
| 1995-11-13 | 765 | 768 | 735 | 768 | 70,000 | 768 |
| 1995-11-10 | 760 | 780 | 750 | 765 | 140,000 | 765 |
| 1995-11-09 | 709 | 755 | 709 | 750 | 313,000 | 750 |
| 1995-11-08 | 686 | 689 | 686 | 689 | 26,000 | 689 |
| 1995-11-07 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1995-11-06 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1995-11-02 | 640 | 646 | 640 | 646 | 3,000 | 646 |
| 1995-11-01 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1995-10-31 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 1995-10-27 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1995-10-26 | 660 | 660 | 658 | 658 | 7,000 | 658 |
| 1995-10-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-10-24 | 655 | 655 | 650 | 653 | 23,000 | 653 |
| 1995-10-23 | 661 | 661 | 655 | 655 | 5,000 | 655 |
| 1995-10-20 | 668 | 668 | 659 | 661 | 10,000 | 661 |
| 1995-10-19 | 670 | 670 | 668 | 670 | 10,000 | 670 |
| 1995-10-18 | 656 | 670 | 656 | 670 | 12,000 | 670 |
| 1995-10-17 | 671 | 671 | 655 | 655 | 41,000 | 655 |
| 1995-10-16 | 660 | 661 | 659 | 661 | 32,000 | 661 |
| 1995-10-13 | 670 | 670 | 651 | 651 | 15,000 | 651 |
| 1995-10-12 | 650 | 670 | 650 | 670 | 86,000 | 670 |
| 1995-10-11 | 655 | 655 | 648 | 648 | 8,000 | 648 |
| 1995-10-09 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1995-10-06 | 650 | 650 | 646 | 648 | 22,000 | 648 |
| 1995-10-05 | 648 | 648 | 646 | 646 | 34,000 | 646 |
| 1995-10-04 | 650 | 650 | 646 | 646 | 4,000 | 646 |
| 1995-10-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1995-09-29 | 641 | 650 | 635 | 647 | 24,000 | 647 |
| 1995-09-28 | 645 | 645 | 642 | 642 | 20,000 | 642 |
| 1995-09-27 | 650 | 650 | 644 | 646 | 8,000 | 646 |
| 1995-09-26 | 640 | 653 | 640 | 653 | 27,000 | 653 |
| 1995-09-25 | 640 | 648 | 640 | 645 | 29,000 | 645 |
| 1995-09-22 | 640 | 650 | 640 | 640 | 29,000 | 640 |
| 1995-09-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-09-19 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1995-09-18 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-09-14 | 656 | 660 | 656 | 660 | 8,000 | 660 |
| 1995-09-13 | 659 | 659 | 659 | 659 | 9,000 | 659 |
| 1995-09-12 | 690 | 690 | 670 | 689 | 13,000 | 689 |
| 1995-09-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-09-08 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 1995-09-07 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1995-09-06 | 659 | 660 | 650 | 650 | 7,000 | 650 |
| 1995-09-05 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1995-09-01 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1995-08-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-08-30 | 699 | 699 | 690 | 690 | 7,000 | 690 |
| 1995-08-29 | 680 | 700 | 680 | 699 | 19,000 | 699 |
| 1995-08-28 | 666 | 690 | 666 | 690 | 28,000 | 690 |
| 1995-08-25 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 1995-08-23 | 638 | 640 | 631 | 632 | 12,000 | 632 |
| 1995-08-21 | 635 | 665 | 631 | 665 | 28,000 | 665 |
| 1995-08-17 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 1995-08-16 | 650 | 670 | 650 | 670 | 17,000 | 670 |
| 1995-08-15 | 620 | 630 | 620 | 630 | 84,000 | 630 |
| 1995-08-14 | 615 | 620 | 611 | 620 | 11,000 | 620 |
| 1995-08-11 | 631 | 631 | 620 | 620 | 10,000 | 620 |
| 1995-08-10 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1995-08-09 | 658 | 659 | 650 | 650 | 10,000 | 650 |
| 1995-08-08 | 620 | 680 | 620 | 660 | 127,000 | 660 |
| 1995-08-07 | 612 | 620 | 612 | 620 | 23,000 | 620 |
| 1995-08-04 | 612 | 612 | 609 | 609 | 5,000 | 609 |
| 1995-08-03 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1995-08-02 | 613 | 613 | 613 | 613 | 14,000 | 613 |
| 1995-08-01 | 615 | 615 | 613 | 613 | 11,000 | 613 |
| 1995-07-31 | 612 | 615 | 612 | 615 | 19,000 | 615 |
| 1995-07-28 | 613 | 614 | 613 | 613 | 9,000 | 613 |
| 1995-07-27 | 613 | 613 | 613 | 613 | 7,000 | 613 |
| 1995-07-26 | 620 | 623 | 614 | 614 | 11,000 | 614 |
| 1995-07-25 | 623 | 623 | 623 | 623 | 29,000 | 623 |
| 1995-07-24 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 1995-07-21 | 625 | 630 | 623 | 630 | 45,000 | 630 |
| 1995-07-20 | 623 | 624 | 623 | 623 | 11,000 | 623 |
| 1995-07-19 | 630 | 634 | 623 | 634 | 16,000 | 634 |
| 1995-07-18 | 630 | 635 | 629 | 635 | 25,000 | 635 |
| 1995-07-17 | 618 | 630 | 618 | 630 | 42,000 | 630 |
| 1995-07-14 | 618 | 618 | 597 | 605 | 9,000 | 605 |
| 1995-07-13 | 616 | 618 | 615 | 618 | 10,000 | 618 |
| 1995-07-12 | 618 | 618 | 615 | 615 | 11,000 | 615 |
| 1995-07-11 | 630 | 630 | 618 | 618 | 46,000 | 618 |
| 1995-07-10 | 586 | 631 | 586 | 620 | 85,000 | 620 |
| 1995-07-07 | 585 | 585 | 580 | 580 | 28,000 | 580 |
| 1995-07-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-07-04 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1995-06-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-06-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-06-26 | 620 | 620 | 615 | 615 | 6,000 | 615 |
| 1995-06-23 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1995-06-08 | 675 | 675 | 645 | 645 | 15,000 | 645 |
| 1995-06-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-05-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-05-26 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-05-25 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-05-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-05-18 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1995-05-17 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-05-16 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1995-05-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-05-11 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1995-05-10 | 766 | 766 | 766 | 766 | 4,000 | 766 |
| 1995-05-09 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1995-05-02 | 760 | 760 | 740 | 742 | 7,000 | 742 |
| 1995-04-28 | 760 | 760 | 740 | 740 | 20,000 | 740 |
| 1995-04-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-04-25 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1995-04-24 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-04-20 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-04-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-04-18 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-04-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1995-04-14 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1995-04-12 | 780 | 780 | 770 | 780 | 8,000 | 780 |
| 1995-04-11 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1995-04-10 | 777 | 777 | 777 | 777 | 3,000 | 777 |
| 1995-04-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-04-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-04-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-03-31 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-03-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-03-29 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1995-03-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-03-27 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1995-03-24 | 792 | 795 | 792 | 795 | 6,000 | 795 |
| 1995-03-23 | 790 | 792 | 790 | 790 | 8,000 | 790 |
| 1995-03-22 | 791 | 792 | 791 | 792 | 3,000 | 792 |
| 1995-03-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-03-16 | 792 | 795 | 790 | 790 | 59,000 | 790 |
| 1995-03-15 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1995-03-14 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-03-10 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1995-03-09 | 790 | 810 | 790 | 800 | 31,000 | 800 |
| 1995-03-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-03-07 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1995-03-02 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1995-03-01 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1995-02-28 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1995-02-27 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1995-02-24 | 756 | 756 | 745 | 745 | 4,000 | 745 |
| 1995-02-23 | 780 | 780 | 755 | 755 | 6,000 | 755 |
| 1995-02-21 | 799 | 799 | 781 | 781 | 12,000 | 781 |
| 1995-02-20 | 800 | 801 | 791 | 799 | 8,000 | 799 |
| 1995-02-17 | 799 | 800 | 799 | 800 | 40,000 | 800 |
| 1995-02-16 | 801 | 801 | 793 | 801 | 16,000 | 801 |
| 1995-02-15 | 801 | 801 | 800 | 800 | 17,000 | 800 |
| 1995-02-14 | 796 | 810 | 796 | 810 | 11,000 | 810 |
| 1995-02-13 | 812 | 812 | 803 | 803 | 3,000 | 803 |
| 1995-02-10 | 811 | 815 | 810 | 815 | 10,000 | 815 |
| 1995-02-09 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-02-08 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1995-02-07 | 840 | 840 | 810 | 810 | 78,000 | 810 |
| 1995-02-06 | 820 | 840 | 820 | 840 | 7,000 | 840 |
| 1995-02-03 | 815 | 820 | 810 | 820 | 7,000 | 820 |
| 1995-02-02 | 820 | 820 | 815 | 815 | 19,000 | 815 |
| 1995-02-01 | 840 | 840 | 825 | 830 | 11,000 | 830 |
| 1995-01-31 | 860 | 860 | 840 | 840 | 22,000 | 840 |
| 1995-01-30 | 851 | 860 | 851 | 860 | 11,000 | 860 |
| 1995-01-27 | 851 | 860 | 851 | 851 | 9,000 | 851 |
| 1995-01-26 | 875 | 875 | 870 | 870 | 7,000 | 870 |
| 1995-01-25 | 886 | 895 | 875 | 880 | 35,000 | 880 |
| 1995-01-24 | 875 | 876 | 875 | 875 | 12,000 | 875 |
| 1995-01-23 | 910 | 910 | 885 | 885 | 16,000 | 885 |
| 1995-01-20 | 915 | 915 | 909 | 910 | 42,000 | 910 |
| 1995-01-19 | 924 | 924 | 923 | 923 | 16,000 | 923 |
| 1995-01-18 | 918 | 922 | 918 | 922 | 11,000 | 922 |
| 1995-01-17 | 945 | 945 | 917 | 917 | 6,000 | 917 |
| 1995-01-13 | 940 | 947 | 940 | 940 | 8,000 | 940 |
| 1995-01-12 | 935 | 950 | 935 | 941 | 21,000 | 941 |
| 1995-01-11 | 915 | 940 | 915 | 935 | 19,000 | 935 |
| 1995-01-10 | 891 | 915 | 891 | 915 | 8,000 | 915 |
| 1995-01-09 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1995-01-06 | 873 | 873 | 873 | 873 | 5,000 | 873 |
| 1995-01-05 | 910 | 910 | 882 | 882 | 5,000 | 882 |
分割・併合履歴 ： なし
