4094 日本化学産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-12-27 | 545 | 565 | 545 | 565 | 3,000 | 565 |
| 1996-12-25 | 575 | 595 | 575 | 595 | 17,000 | 595 |
| 1996-12-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-12-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1996-12-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-12-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-12-13 | 625 | 625 | 625 | 625 | 60,000 | 625 |
| 1996-12-11 | 640 | 640 | 630 | 630 | 13,000 | 630 |
| 1996-12-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-12-05 | 637 | 637 | 630 | 630 | 2,000 | 630 |
| 1996-12-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-11-29 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 1996-11-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-11-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-11-20 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1996-11-18 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1996-11-14 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 1996-11-13 | 680 | 681 | 678 | 681 | 12,000 | 681 |
| 1996-11-12 | 675 | 675 | 675 | 675 | 14,000 | 675 |
| 1996-11-11 | 678 | 680 | 678 | 680 | 11,000 | 680 |
| 1996-11-08 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1996-11-06 | 655 | 665 | 655 | 655 | 4,000 | 655 |
| 1996-10-31 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1996-10-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-10-28 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-10-22 | 654 | 654 | 644 | 644 | 4,000 | 644 |
| 1996-10-21 | 644 | 654 | 644 | 644 | 4,000 | 644 |
| 1996-10-18 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1996-10-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-10-16 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1996-10-15 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-10-14 | 650 | 655 | 650 | 655 | 6,000 | 655 |
| 1996-10-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-10-09 | 650 | 660 | 650 | 660 | 16,000 | 660 |
| 1996-10-08 | 650 | 651 | 650 | 651 | 5,000 | 651 |
| 1996-10-07 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 1996-10-04 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1996-10-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-10-02 | 638 | 650 | 638 | 650 | 18,000 | 650 |
| 1996-09-30 | 635 | 635 | 634 | 634 | 15,000 | 634 |
| 1996-09-27 | 635 | 635 | 630 | 630 | 10,000 | 630 |
| 1996-09-26 | 635 | 640 | 635 | 635 | 4,000 | 635 |
| 1996-09-25 | 645 | 645 | 635 | 635 | 3,000 | 635 |
| 1996-09-24 | 650 | 650 | 645 | 645 | 11,000 | 645 |
| 1996-09-20 | 650 | 653 | 645 | 645 | 11,000 | 645 |
| 1996-09-19 | 650 | 653 | 650 | 653 | 31,000 | 653 |
| 1996-09-18 | 650 | 655 | 648 | 655 | 53,000 | 655 |
| 1996-09-17 | 650 | 655 | 650 | 655 | 9,000 | 655 |
| 1996-09-13 | 646 | 650 | 645 | 650 | 13,000 | 650 |
| 1996-09-12 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1996-09-11 | 656 | 656 | 641 | 641 | 10,000 | 641 |
| 1996-09-10 | 659 | 659 | 659 | 659 | 8,000 | 659 |
| 1996-09-09 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1996-09-05 | 640 | 640 | 638 | 638 | 4,000 | 638 |
| 1996-09-04 | 640 | 640 | 639 | 639 | 15,000 | 639 |
| 1996-09-03 | 650 | 650 | 630 | 638 | 31,000 | 638 |
| 1996-09-02 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 1996-08-30 | 661 | 661 | 650 | 650 | 12,000 | 650 |
| 1996-08-29 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-08-28 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1996-08-26 | 692 | 693 | 690 | 690 | 17,000 | 690 |
| 1996-08-23 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 1996-08-22 | 686 | 690 | 686 | 690 | 3,000 | 690 |
| 1996-08-21 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 1996-08-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1996-08-19 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-08-16 | 690 | 690 | 673 | 673 | 43,000 | 673 |
| 1996-08-15 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-08-14 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-08-13 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-08-08 | 710 | 710 | 705 | 705 | 15,000 | 705 |
| 1996-08-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-08-06 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1996-08-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-02 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-08-01 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1996-07-31 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-07-30 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1996-07-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-07-25 | 740 | 748 | 740 | 740 | 16,000 | 740 |
| 1996-07-24 | 757 | 757 | 742 | 745 | 16,000 | 745 |
| 1996-07-23 | 770 | 770 | 756 | 756 | 6,000 | 756 |
| 1996-07-22 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 1996-07-19 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1996-07-18 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-07-17 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1996-07-16 | 762 | 763 | 755 | 755 | 43,000 | 755 |
| 1996-07-15 | 765 | 765 | 760 | 760 | 12,000 | 760 |
| 1996-07-12 | 754 | 760 | 754 | 760 | 12,000 | 760 |
| 1996-07-11 | 750 | 755 | 750 | 755 | 5,000 | 755 |
| 1996-07-10 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1996-07-09 | 735 | 740 | 735 | 736 | 12,000 | 736 |
| 1996-07-08 | 730 | 732 | 730 | 732 | 4,000 | 732 |
| 1996-07-05 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-07-04 | 731 | 731 | 730 | 730 | 7,000 | 730 |
| 1996-07-03 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 1996-07-02 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-07-01 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1996-06-28 | 717 | 721 | 717 | 721 | 12,000 | 721 |
| 1996-06-27 | 730 | 730 | 716 | 716 | 11,000 | 716 |
| 1996-06-26 | 720 | 720 | 711 | 711 | 25,000 | 711 |
| 1996-06-25 | 732 | 732 | 732 | 732 | 4,000 | 732 |
| 1996-06-24 | 729 | 730 | 729 | 730 | 15,000 | 730 |
| 1996-06-21 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 1996-06-20 | 731 | 732 | 731 | 732 | 14,000 | 732 |
| 1996-06-19 | 715 | 731 | 711 | 731 | 55,000 | 731 |
| 1996-06-18 | 720 | 720 | 711 | 720 | 21,000 | 720 |
| 1996-06-14 | 725 | 725 | 721 | 721 | 11,000 | 721 |
| 1996-06-10 | 735 | 735 | 735 | 735 | 11,000 | 735 |
| 1996-06-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-06-03 | 762 | 762 | 750 | 750 | 2,000 | 750 |
| 1996-05-31 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1996-05-30 | 757 | 760 | 757 | 760 | 4,000 | 760 |
| 1996-05-29 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-05-27 | 766 | 766 | 760 | 760 | 5,000 | 760 |
| 1996-05-24 | 757 | 760 | 756 | 756 | 6,000 | 756 |
| 1996-05-23 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 1996-05-22 | 759 | 759 | 759 | 759 | 5,000 | 759 |
| 1996-05-21 | 772 | 772 | 772 | 772 | 4,000 | 772 |
| 1996-05-20 | 762 | 765 | 762 | 765 | 4,000 | 765 |
| 1996-05-17 | 761 | 762 | 761 | 762 | 2,000 | 762 |
| 1996-05-16 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1996-05-15 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1996-05-14 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 1996-05-13 | 785 | 785 | 784 | 784 | 6,000 | 784 |
| 1996-05-10 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-05-09 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-05-08 | 788 | 799 | 786 | 786 | 14,000 | 786 |
| 1996-05-07 | 798 | 810 | 785 | 785 | 22,000 | 785 |
| 1996-05-02 | 785 | 797 | 785 | 790 | 121,000 | 790 |
| 1996-05-01 | 775 | 784 | 775 | 784 | 5,000 | 784 |
| 1996-04-30 | 781 | 786 | 775 | 775 | 34,000 | 775 |
| 1996-04-26 | 779 | 780 | 771 | 780 | 8,000 | 780 |
| 1996-04-25 | 780 | 780 | 770 | 770 | 16,000 | 770 |
| 1996-04-24 | 769 | 779 | 769 | 770 | 11,000 | 770 |
| 1996-04-23 | 768 | 770 | 754 | 770 | 17,000 | 770 |
| 1996-04-22 | 747 | 748 | 747 | 748 | 3,000 | 748 |
| 1996-04-19 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-04-18 | 744 | 746 | 744 | 746 | 2,000 | 746 |
| 1996-04-17 | 761 | 770 | 740 | 740 | 22,000 | 740 |
| 1996-04-16 | 740 | 760 | 740 | 760 | 8,000 | 760 |
| 1996-04-15 | 731 | 736 | 731 | 736 | 11,000 | 736 |
| 1996-04-12 | 722 | 730 | 722 | 729 | 11,000 | 729 |
| 1996-04-11 | 720 | 721 | 720 | 721 | 4,000 | 721 |
| 1996-04-10 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 1996-04-09 | 740 | 740 | 721 | 721 | 7,000 | 721 |
| 1996-04-08 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1996-04-05 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-04-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-04-02 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 1996-04-01 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1996-03-28 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1996-03-27 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1996-03-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-03-25 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1996-03-22 | 700 | 700 | 686 | 686 | 11,000 | 686 |
| 1996-03-21 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1996-03-19 | 720 | 720 | 701 | 701 | 8,000 | 701 |
| 1996-03-15 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 1996-03-12 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-03-11 | 710 | 710 | 701 | 702 | 6,000 | 702 |
| 1996-03-08 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1996-03-07 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-03-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-03-01 | 700 | 701 | 700 | 700 | 7,000 | 700 |
| 1996-02-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-02-26 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 1996-02-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-20 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1996-02-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-02-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-02-15 | 760 | 760 | 730 | 730 | 3,000 | 730 |
| 1996-02-09 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1996-02-08 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 1996-02-07 | 759 | 760 | 759 | 760 | 9,000 | 760 |
| 1996-02-06 | 740 | 760 | 740 | 760 | 8,000 | 760 |
| 1996-02-05 | 748 | 748 | 741 | 741 | 9,000 | 741 |
| 1996-02-01 | 746 | 748 | 746 | 748 | 3,000 | 748 |
| 1996-01-31 | 750 | 750 | 736 | 736 | 9,000 | 736 |
| 1996-01-30 | 747 | 747 | 736 | 736 | 7,000 | 736 |
| 1996-01-29 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1996-01-26 | 766 | 766 | 746 | 746 | 5,000 | 746 |
| 1996-01-25 | 742 | 750 | 742 | 746 | 28,000 | 746 |
| 1996-01-24 | 727 | 732 | 727 | 732 | 4,000 | 732 |
| 1996-01-23 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1996-01-22 | 723 | 723 | 723 | 723 | 5,000 | 723 |
| 1996-01-19 | 730 | 730 | 722 | 722 | 2,000 | 722 |
| 1996-01-18 | 760 | 760 | 740 | 740 | 15,000 | 740 |
| 1996-01-17 | 770 | 770 | 745 | 745 | 39,000 | 745 |
| 1996-01-16 | 760 | 761 | 756 | 760 | 19,000 | 760 |
| 1996-01-12 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1996-01-11 | 770 | 775 | 750 | 750 | 13,000 | 750 |
| 1996-01-10 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1996-01-09 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1996-01-08 | 792 | 792 | 780 | 780 | 37,000 | 780 |
| 1996-01-05 | 792 | 800 | 792 | 792 | 18,000 | 792 |
| 1996-01-04 | 790 | 800 | 790 | 792 | 10,000 | 792 |
分割・併合履歴 ： なし
