4094 日本化学産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1998-12-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-12-28 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 1998-12-25 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-12-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-12-18 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-12-17 | 261 | 261 | 261 | 261 | 20,000 | 261 |
| 1998-12-16 | 265 | 265 | 261 | 261 | 6,000 | 261 |
| 1998-12-15 | 305 | 305 | 300 | 305 | 19,000 | 305 |
| 1998-12-14 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1998-12-11 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 1998-12-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-12-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-12-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-12-07 | 300 | 300 | 295 | 300 | 3,000 | 300 |
| 1998-12-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-12-01 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1998-11-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-11-27 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1998-11-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-11-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-11-24 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 1998-11-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-11-19 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 1998-11-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-13 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1998-11-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-11-11 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1998-11-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1998-11-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-11-05 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 1998-11-04 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 1998-11-02 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-10-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-10-26 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1998-10-23 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-10-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-10-21 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 1998-10-20 | 260 | 260 | 259 | 260 | 5,000 | 260 |
| 1998-10-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-10-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-10-14 | 260 | 260 | 250 | 260 | 13,000 | 260 |
| 1998-10-12 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 1998-10-09 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1998-10-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-10-07 | 258 | 259 | 258 | 259 | 5,000 | 259 |
| 1998-10-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-10-05 | 235 | 235 | 227 | 227 | 10,000 | 227 |
| 1998-10-02 | 260 | 260 | 240 | 240 | 4,000 | 240 |
| 1998-09-30 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 1998-09-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-09-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-09-25 | 285 | 285 | 270 | 275 | 4,000 | 275 |
| 1998-09-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-09-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-09-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-09-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-09-17 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 1998-09-16 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 1998-09-14 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 1998-09-10 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 1998-09-09 | 285 | 285 | 270 | 270 | 9,000 | 270 |
| 1998-09-08 | 289 | 289 | 265 | 265 | 8,000 | 265 |
| 1998-09-07 | 265 | 265 | 260 | 265 | 13,000 | 265 |
| 1998-09-04 | 280 | 280 | 265 | 265 | 16,000 | 265 |
| 1998-09-03 | 281 | 290 | 281 | 290 | 8,000 | 290 |
| 1998-09-02 | 280 | 281 | 280 | 280 | 8,000 | 280 |
| 1998-09-01 | 270 | 275 | 270 | 275 | 18,000 | 275 |
| 1998-08-31 | 275 | 275 | 270 | 270 | 32,000 | 270 |
| 1998-08-28 | 270 | 275 | 270 | 275 | 25,000 | 275 |
| 1998-08-27 | 274 | 275 | 270 | 275 | 37,000 | 275 |
| 1998-08-26 | 284 | 285 | 275 | 275 | 22,000 | 275 |
| 1998-08-25 | 299 | 299 | 289 | 289 | 59,000 | 289 |
| 1998-08-24 | 300 | 300 | 291 | 299 | 7,000 | 299 |
| 1998-08-21 | 304 | 305 | 300 | 300 | 35,000 | 300 |
| 1998-08-20 | 310 | 310 | 303 | 303 | 17,000 | 303 |
| 1998-08-19 | 301 | 310 | 300 | 310 | 23,000 | 310 |
| 1998-08-18 | 300 | 302 | 300 | 300 | 23,000 | 300 |
| 1998-08-17 | 305 | 305 | 300 | 300 | 22,000 | 300 |
| 1998-08-14 | 311 | 311 | 302 | 302 | 4,000 | 302 |
| 1998-08-13 | 316 | 316 | 311 | 315 | 10,000 | 315 |
| 1998-08-12 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-08-11 | 325 | 325 | 321 | 321 | 5,000 | 321 |
| 1998-08-10 | 325 | 325 | 321 | 325 | 26,000 | 325 |
| 1998-08-07 | 339 | 339 | 321 | 321 | 19,000 | 321 |
| 1998-08-06 | 340 | 340 | 339 | 339 | 6,000 | 339 |
| 1998-08-05 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1998-08-04 | 359 | 359 | 350 | 350 | 6,000 | 350 |
| 1998-08-03 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1998-07-31 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1998-07-30 | 360 | 360 | 353 | 353 | 10,000 | 353 |
| 1998-07-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-07-28 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1998-07-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-07-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-07-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-07-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-07-17 | 345 | 346 | 345 | 346 | 6,000 | 346 |
| 1998-07-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-07-15 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1998-07-14 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1998-07-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-07-10 | 370 | 370 | 355 | 355 | 16,000 | 355 |
| 1998-07-09 | 360 | 370 | 360 | 370 | 25,000 | 370 |
| 1998-07-08 | 370 | 370 | 360 | 360 | 19,000 | 360 |
| 1998-07-07 | 371 | 371 | 360 | 360 | 11,000 | 360 |
| 1998-07-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-07-02 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 1998-07-01 | 360 | 370 | 360 | 368 | 24,000 | 368 |
| 1998-06-30 | 360 | 365 | 360 | 360 | 15,000 | 360 |
| 1998-06-29 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 1998-06-25 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-06-23 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-06-19 | 375 | 375 | 370 | 375 | 3,000 | 375 |
| 1998-06-18 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-06-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-06-10 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1998-06-09 | 380 | 385 | 380 | 385 | 8,000 | 385 |
| 1998-06-08 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 1998-06-04 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1998-06-01 | 375 | 375 | 374 | 375 | 8,000 | 375 |
| 1998-05-29 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1998-05-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1998-05-27 | 375 | 375 | 374 | 374 | 6,000 | 374 |
| 1998-05-25 | 374 | 374 | 374 | 374 | 6,000 | 374 |
| 1998-05-22 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-05-21 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-05-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-05-08 | 390 | 395 | 390 | 395 | 18,000 | 395 |
| 1998-05-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-05-01 | 390 | 394 | 390 | 394 | 11,000 | 394 |
| 1998-04-27 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1998-04-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-04-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-04-09 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1998-04-08 | 395 | 400 | 395 | 400 | 18,000 | 400 |
| 1998-04-03 | 383 | 393 | 379 | 393 | 5,000 | 393 |
| 1998-04-02 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1998-04-01 | 400 | 400 | 399 | 400 | 4,000 | 400 |
| 1998-03-31 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1998-03-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-03-26 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1998-03-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1998-03-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-03-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-03-16 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 1998-03-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-03-11 | 411 | 411 | 411 | 411 | 6,000 | 411 |
| 1998-03-09 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1998-03-06 | 382 | 382 | 372 | 372 | 23,000 | 372 |
| 1998-03-05 | 400 | 400 | 382 | 382 | 11,000 | 382 |
| 1998-03-04 | 416 | 416 | 400 | 400 | 15,000 | 400 |
| 1998-03-02 | 422 | 425 | 422 | 425 | 6,000 | 425 |
| 1998-02-27 | 422 | 422 | 417 | 422 | 16,000 | 422 |
| 1998-02-26 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1998-02-25 | 420 | 431 | 420 | 425 | 21,000 | 425 |
| 1998-02-24 | 405 | 420 | 385 | 420 | 20,000 | 420 |
| 1998-02-20 | 434 | 434 | 415 | 420 | 17,000 | 420 |
| 1998-02-19 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1998-02-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-02-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-16 | 445 | 460 | 445 | 460 | 3,000 | 460 |
| 1998-02-13 | 463 | 463 | 438 | 450 | 6,000 | 450 |
| 1998-02-12 | 470 | 470 | 465 | 468 | 27,000 | 468 |
| 1998-02-10 | 445 | 475 | 445 | 470 | 109,000 | 470 |
| 1998-02-09 | 400 | 445 | 399 | 445 | 59,000 | 445 |
| 1998-02-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-02-05 | 381 | 387 | 381 | 387 | 13,000 | 387 |
| 1998-02-04 | 380 | 380 | 379 | 380 | 20,000 | 380 |
| 1998-02-03 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1998-02-02 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 1998-01-30 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 1998-01-29 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 1998-01-28 | 380 | 410 | 380 | 410 | 21,000 | 410 |
| 1998-01-27 | 368 | 378 | 368 | 378 | 10,000 | 378 |
| 1998-01-26 | 331 | 358 | 331 | 358 | 25,000 | 358 |
| 1998-01-23 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-01-22 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 1998-01-21 | 333 | 338 | 333 | 338 | 9,000 | 338 |
| 1998-01-20 | 314 | 318 | 311 | 318 | 8,000 | 318 |
| 1998-01-19 | 304 | 310 | 304 | 304 | 236,000 | 304 |
| 1998-01-16 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1998-01-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1998-01-12 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1998-01-09 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1998-01-08 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1998-01-07 | 300 | 301 | 300 | 300 | 7,000 | 300 |
分割・併合履歴 ： なし
