4094 日本化学産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-12-29 | 296 | 300 | 296 | 300 | 6,000 | 300 |
| 1997-12-26 | 299 | 299 | 293 | 293 | 7,000 | 293 |
| 1997-12-25 | 290 | 292 | 290 | 292 | 8,000 | 292 |
| 1997-12-24 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1997-12-22 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1997-12-19 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 1997-12-18 | 302 | 302 | 301 | 301 | 8,000 | 301 |
| 1997-12-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-12-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-12-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-12-11 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1997-12-10 | 320 | 320 | 320 | 320 | 104,000 | 320 |
| 1997-12-09 | 310 | 320 | 310 | 320 | 12,000 | 320 |
| 1997-12-05 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-12-04 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 1997-12-03 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1997-12-02 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 1997-12-01 | 319 | 320 | 319 | 319 | 7,000 | 319 |
| 1997-11-28 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 1997-11-27 | 320 | 320 | 310 | 310 | 60,000 | 310 |
| 1997-11-26 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1997-11-25 | 355 | 355 | 353 | 354 | 13,000 | 354 |
| 1997-11-21 | 355 | 360 | 355 | 355 | 15,000 | 355 |
| 1997-11-20 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1997-11-19 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1997-11-18 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1997-11-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1997-11-14 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 1997-11-13 | 345 | 345 | 342 | 345 | 15,000 | 345 |
| 1997-11-12 | 345 | 345 | 342 | 342 | 11,000 | 342 |
| 1997-11-11 | 333 | 345 | 333 | 345 | 28,000 | 345 |
| 1997-11-07 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 1997-11-05 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 1997-11-04 | 325 | 326 | 325 | 326 | 8,000 | 326 |
| 1997-10-31 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1997-10-30 | 328 | 328 | 327 | 327 | 5,000 | 327 |
| 1997-10-29 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-10-28 | 325 | 325 | 320 | 320 | 9,000 | 320 |
| 1997-10-27 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 1997-10-23 | 328 | 328 | 328 | 328 | 29,000 | 328 |
| 1997-10-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-10-20 | 331 | 332 | 330 | 330 | 8,000 | 330 |
| 1997-10-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1997-10-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-10-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-10-13 | 349 | 349 | 335 | 335 | 5,000 | 335 |
| 1997-10-09 | 315 | 339 | 315 | 339 | 27,000 | 339 |
| 1997-10-08 | 315 | 315 | 310 | 310 | 58,000 | 310 |
| 1997-10-07 | 317 | 317 | 316 | 316 | 22,000 | 316 |
| 1997-10-06 | 311 | 316 | 311 | 316 | 7,000 | 316 |
| 1997-10-03 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1997-10-01 | 320 | 321 | 310 | 310 | 9,000 | 310 |
| 1997-09-30 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 1997-09-29 | 305 | 305 | 300 | 305 | 8,000 | 305 |
| 1997-09-26 | 300 | 304 | 300 | 300 | 129,000 | 300 |
| 1997-09-24 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 1997-09-22 | 381 | 381 | 381 | 381 | 7,000 | 381 |
| 1997-09-18 | 383 | 383 | 381 | 381 | 6,000 | 381 |
| 1997-09-17 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 1997-09-16 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 1997-09-12 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1997-09-11 | 390 | 390 | 383 | 383 | 10,000 | 383 |
| 1997-09-10 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1997-09-09 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 1997-09-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-09-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1997-09-03 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1997-09-01 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1997-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-08-27 | 417 | 417 | 415 | 415 | 10,000 | 415 |
| 1997-08-26 | 417 | 417 | 415 | 417 | 8,000 | 417 |
| 1997-08-25 | 435 | 435 | 417 | 417 | 6,000 | 417 |
| 1997-08-22 | 448 | 448 | 430 | 430 | 6,000 | 430 |
| 1997-08-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-08-15 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1997-08-14 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1997-08-08 | 480 | 480 | 480 | 480 | 21,000 | 480 |
| 1997-08-01 | 490 | 490 | 488 | 489 | 11,000 | 489 |
| 1997-07-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-07-29 | 492 | 492 | 490 | 490 | 11,000 | 490 |
| 1997-07-28 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1997-07-25 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 1997-07-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-07-22 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-07-18 | 501 | 501 | 485 | 485 | 7,000 | 485 |
| 1997-07-17 | 502 | 505 | 500 | 500 | 11,000 | 500 |
| 1997-07-16 | 485 | 500 | 485 | 500 | 44,000 | 500 |
| 1997-07-15 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1997-07-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-07-11 | 483 | 486 | 483 | 486 | 5,000 | 486 |
| 1997-07-10 | 485 | 485 | 481 | 482 | 6,000 | 482 |
| 1997-07-09 | 491 | 491 | 491 | 491 | 8,000 | 491 |
| 1997-07-08 | 521 | 521 | 491 | 491 | 43,000 | 491 |
| 1997-07-04 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1997-07-03 | 532 | 532 | 521 | 521 | 11,000 | 521 |
| 1997-07-02 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1997-07-01 | 534 | 534 | 531 | 531 | 7,000 | 531 |
| 1997-06-30 | 550 | 550 | 525 | 534 | 11,000 | 534 |
| 1997-06-27 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-06-26 | 550 | 556 | 550 | 550 | 19,000 | 550 |
| 1997-06-25 | 580 | 580 | 550 | 550 | 14,000 | 550 |
| 1997-06-24 | 583 | 583 | 580 | 580 | 2,000 | 580 |
| 1997-06-23 | 613 | 613 | 593 | 593 | 3,000 | 593 |
| 1997-06-20 | 630 | 630 | 608 | 613 | 130,000 | 613 |
| 1997-06-19 | 650 | 650 | 630 | 630 | 35,000 | 630 |
| 1997-06-18 | 597 | 630 | 597 | 630 | 41,000 | 630 |
| 1997-06-17 | 546 | 557 | 546 | 557 | 12,000 | 557 |
| 1997-06-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-06-10 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 1997-06-09 | 540 | 549 | 540 | 549 | 7,000 | 549 |
| 1997-06-05 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-06-04 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-06-03 | 539 | 540 | 539 | 540 | 5,000 | 540 |
| 1997-05-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-26 | 545 | 545 | 526 | 526 | 4,000 | 526 |
| 1997-05-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-05-16 | 545 | 545 | 540 | 540 | 12,000 | 540 |
| 1997-05-15 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1997-05-14 | 492 | 500 | 492 | 500 | 2,000 | 500 |
| 1997-05-13 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1997-05-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-05-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-05-06 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1997-05-01 | 483 | 483 | 480 | 480 | 9,000 | 480 |
| 1997-04-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-04-25 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1997-04-23 | 480 | 488 | 480 | 488 | 4,000 | 488 |
| 1997-04-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-04-21 | 455 | 465 | 455 | 465 | 8,000 | 465 |
| 1997-04-18 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 1997-04-17 | 441 | 441 | 441 | 441 | 7,000 | 441 |
| 1997-04-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-04-09 | 470 | 470 | 450 | 450 | 6,000 | 450 |
| 1997-04-08 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1997-04-02 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-03-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-03-26 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-03-25 | 470 | 470 | 450 | 450 | 20,000 | 450 |
| 1997-03-24 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1997-03-21 | 456 | 456 | 450 | 450 | 6,000 | 450 |
| 1997-03-19 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1997-03-18 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 1997-03-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-03-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-03-12 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 1997-03-11 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 1997-03-10 | 490 | 491 | 490 | 491 | 7,000 | 491 |
| 1997-03-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-03-06 | 495 | 495 | 490 | 490 | 30,000 | 490 |
| 1997-03-05 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 1997-03-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-03-03 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-02-28 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 1997-02-27 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 1997-02-25 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1997-02-24 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 1997-02-21 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1997-02-20 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1997-02-19 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-02-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-02-17 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-02-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-10 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 1997-02-07 | 490 | 490 | 490 | 490 | 18,000 | 490 |
| 1997-02-05 | 501 | 501 | 497 | 497 | 4,000 | 497 |
| 1997-02-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-02-03 | 500 | 500 | 491 | 491 | 12,000 | 491 |
| 1997-01-31 | 498 | 498 | 490 | 490 | 12,000 | 490 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-01-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-01-23 | 501 | 501 | 498 | 498 | 12,000 | 498 |
| 1997-01-22 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1997-01-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-01-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-01-17 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1997-01-16 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-01-14 | 519 | 525 | 519 | 522 | 6,000 | 522 |
| 1997-01-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-01-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-01-08 | 565 | 565 | 565 | 565 | 21,000 | 565 |
| 1997-01-07 | 565 | 565 | 565 | 565 | 2,000 | 565 |
分割・併合履歴 ： なし
