4094 日本化学産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 285 | 289 | 285 | 289 | 3,000 | 289 |
| 1999-12-29 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1999-12-28 | 282 | 282 | 280 | 280 | 23,000 | 280 |
| 1999-12-27 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 1999-12-24 | 279 | 280 | 279 | 279 | 5,000 | 279 |
| 1999-12-22 | 271 | 281 | 271 | 280 | 12,000 | 280 |
| 1999-12-21 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-12-20 | 282 | 285 | 281 | 281 | 25,000 | 281 |
| 1999-12-17 | 286 | 286 | 281 | 286 | 8,000 | 286 |
| 1999-12-16 | 290 | 297 | 286 | 286 | 11,000 | 286 |
| 1999-12-15 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1999-12-13 | 310 | 314 | 310 | 314 | 6,000 | 314 |
| 1999-12-10 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1999-12-09 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1999-12-08 | 298 | 298 | 298 | 298 | 15,000 | 298 |
| 1999-12-07 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1999-12-06 | 298 | 298 | 298 | 298 | 10,000 | 298 |
| 1999-12-02 | 315 | 316 | 314 | 314 | 6,000 | 314 |
| 1999-12-01 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1999-11-30 | 310 | 310 | 291 | 291 | 29,000 | 291 |
| 1999-11-29 | 311 | 319 | 311 | 319 | 5,000 | 319 |
| 1999-11-25 | 328 | 328 | 321 | 321 | 10,000 | 321 |
| 1999-11-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-11-22 | 331 | 331 | 329 | 329 | 4,000 | 329 |
| 1999-11-19 | 330 | 330 | 321 | 321 | 4,000 | 321 |
| 1999-11-18 | 308 | 330 | 308 | 310 | 5,000 | 310 |
| 1999-11-17 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 1999-11-16 | 301 | 301 | 301 | 301 | 11,000 | 301 |
| 1999-11-15 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-11-12 | 326 | 326 | 325 | 325 | 7,000 | 325 |
| 1999-11-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-11-10 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 1999-11-09 | 316 | 320 | 316 | 316 | 9,000 | 316 |
| 1999-11-08 | 311 | 316 | 311 | 316 | 5,000 | 316 |
| 1999-11-05 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1999-11-04 | 306 | 310 | 306 | 307 | 7,000 | 307 |
| 1999-11-02 | 310 | 310 | 306 | 306 | 13,000 | 306 |
| 1999-11-01 | 316 | 321 | 305 | 305 | 35,000 | 305 |
| 1999-10-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-10-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-10-27 | 322 | 322 | 320 | 320 | 8,000 | 320 |
| 1999-10-26 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1999-10-25 | 320 | 320 | 316 | 320 | 16,000 | 320 |
| 1999-10-22 | 320 | 325 | 311 | 311 | 39,000 | 311 |
| 1999-10-21 | 320 | 320 | 306 | 316 | 72,000 | 316 |
| 1999-10-20 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-10-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-10-18 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 1999-10-15 | 329 | 329 | 329 | 329 | 7,000 | 329 |
| 1999-10-14 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1999-10-13 | 340 | 340 | 321 | 321 | 4,000 | 321 |
| 1999-10-12 | 325 | 365 | 325 | 365 | 14,000 | 365 |
| 1999-10-08 | 341 | 341 | 340 | 340 | 14,000 | 340 |
| 1999-10-07 | 322 | 339 | 321 | 339 | 8,000 | 339 |
| 1999-10-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-10-05 | 320 | 322 | 320 | 320 | 25,000 | 320 |
| 1999-10-04 | 332 | 332 | 322 | 322 | 12,000 | 322 |
| 1999-10-01 | 349 | 349 | 320 | 322 | 6,000 | 322 |
| 1999-09-30 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-09-27 | 349 | 349 | 347 | 347 | 6,000 | 347 |
| 1999-09-24 | 349 | 349 | 336 | 336 | 6,000 | 336 |
| 1999-09-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-21 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-09-20 | 366 | 366 | 360 | 360 | 5,000 | 360 |
| 1999-09-17 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1999-09-16 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-09-14 | 365 | 366 | 363 | 366 | 8,000 | 366 |
| 1999-09-13 | 366 | 366 | 363 | 363 | 4,000 | 363 |
| 1999-09-10 | 370 | 370 | 366 | 366 | 5,000 | 366 |
| 1999-09-09 | 356 | 370 | 356 | 370 | 14,000 | 370 |
| 1999-09-08 | 351 | 352 | 350 | 351 | 18,000 | 351 |
| 1999-09-07 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-09-06 | 359 | 359 | 350 | 350 | 11,000 | 350 |
| 1999-09-03 | 365 | 365 | 363 | 363 | 4,000 | 363 |
| 1999-09-02 | 361 | 365 | 361 | 365 | 6,000 | 365 |
| 1999-09-01 | 350 | 365 | 350 | 360 | 6,000 | 360 |
| 1999-08-31 | 346 | 350 | 345 | 350 | 25,000 | 350 |
| 1999-08-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-08-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-08-26 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 1999-08-25 | 366 | 366 | 365 | 365 | 8,000 | 365 |
| 1999-08-23 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1999-08-20 | 335 | 341 | 335 | 341 | 6,000 | 341 |
| 1999-08-19 | 355 | 355 | 341 | 341 | 14,000 | 341 |
| 1999-08-18 | 355 | 355 | 350 | 350 | 9,000 | 350 |
| 1999-08-17 | 350 | 355 | 350 | 355 | 23,000 | 355 |
| 1999-08-16 | 350 | 351 | 350 | 351 | 22,000 | 351 |
| 1999-08-13 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 1999-08-12 | 357 | 357 | 350 | 350 | 6,000 | 350 |
| 1999-08-11 | 370 | 370 | 356 | 356 | 9,000 | 356 |
| 1999-08-10 | 370 | 370 | 370 | 370 | 25,000 | 370 |
| 1999-08-09 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1999-08-06 | 358 | 358 | 350 | 350 | 5,000 | 350 |
| 1999-08-05 | 352 | 370 | 352 | 360 | 15,000 | 360 |
| 1999-08-04 | 384 | 384 | 382 | 382 | 8,000 | 382 |
| 1999-08-03 | 385 | 385 | 381 | 384 | 16,000 | 384 |
| 1999-08-02 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 1999-07-30 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1999-07-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-07-28 | 390 | 395 | 390 | 390 | 3,000 | 390 |
| 1999-07-27 | 398 | 398 | 395 | 395 | 12,000 | 395 |
| 1999-07-26 | 387 | 400 | 384 | 400 | 17,000 | 400 |
| 1999-07-23 | 390 | 390 | 384 | 384 | 8,000 | 384 |
| 1999-07-22 | 410 | 410 | 401 | 401 | 11,000 | 401 |
| 1999-07-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-07-19 | 405 | 415 | 405 | 406 | 6,000 | 406 |
| 1999-07-16 | 419 | 419 | 402 | 402 | 14,000 | 402 |
| 1999-07-15 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-07-14 | 420 | 425 | 420 | 420 | 10,000 | 420 |
| 1999-07-13 | 420 | 430 | 420 | 425 | 24,000 | 425 |
| 1999-07-12 | 406 | 420 | 401 | 420 | 15,000 | 420 |
| 1999-07-09 | 410 | 410 | 405 | 406 | 15,000 | 406 |
| 1999-07-08 | 410 | 413 | 410 | 410 | 28,000 | 410 |
| 1999-07-07 | 403 | 409 | 400 | 409 | 16,000 | 409 |
| 1999-07-06 | 412 | 417 | 399 | 400 | 19,000 | 400 |
| 1999-07-05 | 415 | 421 | 411 | 411 | 46,000 | 411 |
| 1999-07-02 | 388 | 400 | 388 | 393 | 21,000 | 393 |
| 1999-07-01 | 380 | 395 | 380 | 386 | 19,000 | 386 |
| 1999-06-30 | 390 | 390 | 375 | 380 | 15,000 | 380 |
| 1999-06-29 | 393 | 393 | 375 | 375 | 4,000 | 375 |
| 1999-06-28 | 394 | 395 | 390 | 394 | 13,000 | 394 |
| 1999-06-25 | 395 | 395 | 390 | 395 | 18,000 | 395 |
| 1999-06-24 | 410 | 411 | 390 | 390 | 32,000 | 390 |
| 1999-06-23 | 411 | 415 | 410 | 412 | 28,000 | 412 |
| 1999-06-22 | 410 | 415 | 400 | 410 | 63,000 | 410 |
| 1999-06-21 | 400 | 400 | 380 | 395 | 37,000 | 395 |
| 1999-06-18 | 355 | 369 | 355 | 365 | 13,000 | 365 |
| 1999-06-17 | 370 | 374 | 365 | 365 | 21,000 | 365 |
| 1999-06-16 | 345 | 355 | 345 | 355 | 45,000 | 355 |
| 1999-06-15 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 1999-06-14 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 1999-06-11 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 1999-06-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-06-09 | 326 | 327 | 326 | 326 | 8,000 | 326 |
| 1999-06-08 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 1999-06-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-06-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-06-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-02 | 320 | 320 | 313 | 313 | 8,000 | 313 |
| 1999-06-01 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1999-05-31 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1999-05-28 | 320 | 320 | 311 | 312 | 17,000 | 312 |
| 1999-05-27 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 1999-05-26 | 320 | 322 | 320 | 322 | 16,000 | 322 |
| 1999-05-25 | 330 | 330 | 320 | 320 | 21,000 | 320 |
| 1999-05-24 | 330 | 330 | 329 | 329 | 3,000 | 329 |
| 1999-05-21 | 330 | 338 | 330 | 330 | 12,000 | 330 |
| 1999-05-20 | 325 | 325 | 320 | 320 | 17,000 | 320 |
| 1999-05-19 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 1999-05-18 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-05-17 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1999-05-14 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1999-05-13 | 345 | 345 | 342 | 342 | 16,000 | 342 |
| 1999-05-12 | 342 | 347 | 342 | 345 | 28,000 | 345 |
| 1999-05-11 | 340 | 340 | 337 | 340 | 13,000 | 340 |
| 1999-05-10 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 1999-05-07 | 345 | 345 | 331 | 331 | 14,000 | 331 |
| 1999-05-06 | 345 | 347 | 345 | 347 | 11,000 | 347 |
| 1999-04-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-04-28 | 320 | 323 | 320 | 323 | 19,000 | 323 |
| 1999-04-27 | 330 | 330 | 320 | 320 | 28,000 | 320 |
| 1999-04-26 | 324 | 324 | 315 | 320 | 31,000 | 320 |
| 1999-04-23 | 315 | 320 | 315 | 320 | 10,000 | 320 |
| 1999-04-22 | 320 | 320 | 315 | 315 | 10,000 | 315 |
| 1999-04-21 | 325 | 325 | 323 | 323 | 8,000 | 323 |
| 1999-04-20 | 336 | 340 | 325 | 325 | 16,000 | 325 |
| 1999-04-19 | 338 | 341 | 338 | 338 | 13,000 | 338 |
| 1999-04-16 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 1999-04-15 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1999-04-14 | 347 | 347 | 337 | 337 | 5,000 | 337 |
| 1999-04-13 | 345 | 347 | 344 | 344 | 17,000 | 344 |
| 1999-04-12 | 348 | 355 | 345 | 345 | 24,000 | 345 |
| 1999-04-09 | 345 | 352 | 340 | 348 | 55,000 | 348 |
| 1999-04-08 | 349 | 350 | 330 | 330 | 13,000 | 330 |
| 1999-04-07 | 316 | 320 | 316 | 319 | 30,000 | 319 |
| 1999-04-06 | 314 | 316 | 310 | 310 | 23,000 | 310 |
| 1999-04-05 | 307 | 307 | 307 | 307 | 9,000 | 307 |
| 1999-04-02 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 1999-04-01 | 290 | 292 | 290 | 292 | 18,000 | 292 |
| 1999-03-31 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 1999-03-30 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1999-03-29 | 295 | 295 | 292 | 292 | 8,000 | 292 |
| 1999-03-26 | 291 | 292 | 291 | 292 | 4,000 | 292 |
| 1999-03-25 | 288 | 290 | 286 | 289 | 47,000 | 289 |
| 1999-03-24 | 290 | 290 | 288 | 288 | 15,000 | 288 |
| 1999-03-23 | 288 | 291 | 288 | 290 | 3,000 | 290 |
| 1999-03-19 | 284 | 287 | 284 | 287 | 5,000 | 287 |
| 1999-03-18 | 280 | 289 | 280 | 289 | 26,000 | 289 |
| 1999-03-17 | 270 | 277 | 270 | 275 | 16,000 | 275 |
| 1999-03-16 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 1999-03-15 | 260 | 270 | 255 | 255 | 28,000 | 255 |
| 1999-03-12 | 260 | 260 | 250 | 250 | 81,000 | 250 |
| 1999-03-11 | 260 | 260 | 250 | 250 | 28,000 | 250 |
| 1999-03-10 | 260 | 260 | 259 | 259 | 12,000 | 259 |
| 1999-03-09 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1999-03-08 | 268 | 268 | 260 | 260 | 25,000 | 260 |
| 1999-03-04 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 1999-03-03 | 250 | 250 | 248 | 248 | 13,000 | 248 |
| 1999-03-02 | 247 | 255 | 247 | 250 | 17,000 | 250 |
| 1999-03-01 | 270 | 270 | 246 | 246 | 16,000 | 246 |
| 1999-02-26 | 252 | 252 | 250 | 250 | 25,000 | 250 |
| 1999-02-25 | 255 | 255 | 250 | 250 | 34,000 | 250 |
| 1999-02-24 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1999-02-19 | 252 | 252 | 252 | 252 | 11,000 | 252 |
| 1999-02-18 | 253 | 255 | 251 | 251 | 3,000 | 251 |
| 1999-02-17 | 256 | 256 | 253 | 255 | 11,000 | 255 |
| 1999-02-16 | 260 | 260 | 255 | 256 | 12,000 | 256 |
| 1999-02-10 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 1999-02-08 | 275 | 275 | 275 | 275 | 26,000 | 275 |
| 1999-02-05 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1999-02-04 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 1999-02-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-01-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-01-28 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1999-01-27 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 1999-01-26 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1999-01-25 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 1999-01-22 | 280 | 280 | 279 | 279 | 7,000 | 279 |
| 1999-01-20 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1999-01-19 | 256 | 256 | 256 | 256 | 12,000 | 256 |
| 1999-01-18 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1999-01-14 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 1999-01-13 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 1999-01-08 | 290 | 290 | 289 | 289 | 36,000 | 289 |
| 1999-01-07 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 1999-01-05 | 290 | 300 | 290 | 295 | 35,000 | 295 |
分割・併合履歴 ： なし
