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