4094 日本化学産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 291 | 300 | 290 | 290 | 12,000 | 290 |
| 2000-12-28 | 292 | 292 | 290 | 290 | 12,000 | 290 |
| 2000-12-27 | 301 | 301 | 285 | 290 | 38,000 | 290 |
| 2000-12-26 | 300 | 305 | 299 | 299 | 16,000 | 299 |
| 2000-12-25 | 305 | 305 | 297 | 297 | 25,000 | 297 |
| 2000-12-22 | 310 | 312 | 296 | 305 | 17,000 | 305 |
| 2000-12-21 | 300 | 311 | 296 | 311 | 18,000 | 311 |
| 2000-12-20 | 323 | 323 | 303 | 315 | 14,000 | 315 |
| 2000-12-19 | 330 | 355 | 323 | 326 | 168,000 | 326 |
| 2000-12-18 | 300 | 320 | 300 | 320 | 213,000 | 320 |
| 2000-12-15 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2000-12-14 | 300 | 300 | 296 | 300 | 12,000 | 300 |
| 2000-12-13 | 299 | 300 | 295 | 300 | 23,000 | 300 |
| 2000-12-12 | 308 | 308 | 298 | 298 | 34,000 | 298 |
| 2000-12-11 | 301 | 310 | 300 | 310 | 25,000 | 310 |
| 2000-12-08 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-12-07 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 2000-12-06 | 303 | 305 | 297 | 300 | 48,000 | 300 |
| 2000-12-05 | 315 | 315 | 300 | 300 | 76,000 | 300 |
| 2000-12-04 | 323 | 323 | 310 | 310 | 57,000 | 310 |
| 2000-12-01 | 359 | 359 | 338 | 338 | 10,000 | 338 |
| 2000-11-30 | 364 | 364 | 350 | 361 | 52,000 | 361 |
| 2000-11-29 | 345 | 370 | 345 | 365 | 61,000 | 365 |
| 2000-11-28 | 375 | 375 | 350 | 350 | 72,000 | 350 |
| 2000-11-27 | 329 | 370 | 329 | 365 | 126,000 | 365 |
| 2000-11-24 | 307 | 329 | 307 | 329 | 2,000 | 329 |
| 2000-11-22 | 334 | 334 | 312 | 332 | 12,000 | 332 |
| 2000-11-21 | 294 | 344 | 294 | 344 | 47,000 | 344 |
| 2000-11-20 | 320 | 324 | 315 | 320 | 14,000 | 320 |
| 2000-11-17 | 320 | 330 | 315 | 320 | 18,000 | 320 |
| 2000-11-16 | 330 | 330 | 315 | 320 | 18,000 | 320 |
| 2000-11-15 | 335 | 335 | 330 | 334 | 14,000 | 334 |
| 2000-11-14 | 338 | 338 | 333 | 335 | 7,000 | 335 |
| 2000-11-13 | 337 | 339 | 330 | 339 | 12,000 | 339 |
| 2000-11-10 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 2000-11-09 | 341 | 342 | 341 | 342 | 8,000 | 342 |
| 2000-11-08 | 340 | 345 | 340 | 342 | 18,000 | 342 |
| 2000-11-07 | 341 | 346 | 341 | 345 | 19,000 | 345 |
| 2000-11-06 | 335 | 350 | 335 | 341 | 74,000 | 341 |
| 2000-11-02 | 340 | 345 | 340 | 340 | 17,000 | 340 |
| 2000-11-01 | 321 | 322 | 321 | 322 | 8,000 | 322 |
| 2000-10-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-10-30 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-10-27 | 323 | 324 | 320 | 320 | 10,000 | 320 |
| 2000-10-26 | 320 | 324 | 320 | 324 | 7,000 | 324 |
| 2000-10-25 | 330 | 330 | 329 | 329 | 10,000 | 329 |
| 2000-10-24 | 321 | 330 | 320 | 330 | 10,000 | 330 |
| 2000-10-23 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2000-10-20 | 320 | 340 | 320 | 340 | 16,000 | 340 |
| 2000-10-19 | 319 | 344 | 319 | 330 | 25,000 | 330 |
| 2000-10-18 | 326 | 335 | 303 | 335 | 14,000 | 335 |
| 2000-10-16 | 340 | 350 | 330 | 350 | 22,000 | 350 |
| 2000-10-13 | 340 | 343 | 335 | 343 | 12,000 | 343 |
| 2000-10-12 | 344 | 344 | 340 | 341 | 9,000 | 341 |
| 2000-10-11 | 360 | 363 | 340 | 349 | 25,000 | 349 |
| 2000-10-10 | 342 | 375 | 340 | 369 | 110,000 | 369 |
| 2000-10-06 | 330 | 342 | 330 | 340 | 27,000 | 340 |
| 2000-10-05 | 328 | 330 | 328 | 330 | 7,000 | 330 |
| 2000-10-04 | 321 | 328 | 321 | 328 | 14,000 | 328 |
| 2000-10-03 | 331 | 331 | 326 | 326 | 10,000 | 326 |
| 2000-10-02 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2000-09-29 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2000-09-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-09-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-09-26 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2000-09-25 | 348 | 354 | 336 | 354 | 18,000 | 354 |
| 2000-09-22 | 332 | 350 | 332 | 350 | 32,000 | 350 |
| 2000-09-21 | 340 | 340 | 339 | 339 | 12,000 | 339 |
| 2000-09-20 | 347 | 349 | 345 | 349 | 13,000 | 349 |
| 2000-09-19 | 346 | 352 | 330 | 350 | 29,000 | 350 |
| 2000-09-18 | 354 | 357 | 345 | 357 | 67,000 | 357 |
| 2000-09-14 | 346 | 360 | 346 | 357 | 77,000 | 357 |
| 2000-09-13 | 360 | 365 | 340 | 350 | 143,000 | 350 |
| 2000-09-12 | 319 | 375 | 319 | 365 | 187,000 | 365 |
| 2000-09-11 | 299 | 320 | 298 | 320 | 14,000 | 320 |
| 2000-09-08 | 297 | 297 | 297 | 297 | 7,000 | 297 |
| 2000-09-07 | 296 | 297 | 296 | 297 | 9,000 | 297 |
| 2000-09-06 | 294 | 297 | 294 | 295 | 19,000 | 295 |
| 2000-09-05 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2000-09-04 | 291 | 292 | 291 | 292 | 5,000 | 292 |
| 2000-09-01 | 291 | 291 | 291 | 291 | 28,000 | 291 |
| 2000-08-30 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2000-08-29 | 291 | 291 | 290 | 290 | 17,000 | 290 |
| 2000-08-28 | 291 | 291 | 290 | 291 | 8,000 | 291 |
| 2000-08-25 | 288 | 290 | 288 | 288 | 11,000 | 288 |
| 2000-08-24 | 290 | 290 | 288 | 288 | 14,000 | 288 |
| 2000-08-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-08-22 | 288 | 290 | 288 | 290 | 6,000 | 290 |
| 2000-08-21 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 2000-08-18 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2000-08-17 | 295 | 295 | 290 | 295 | 4,000 | 295 |
| 2000-08-16 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-08-11 | 289 | 294 | 289 | 294 | 3,000 | 294 |
| 2000-08-10 | 285 | 288 | 285 | 288 | 6,000 | 288 |
| 2000-08-09 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-08-08 | 300 | 301 | 295 | 300 | 30,000 | 300 |
| 2000-08-07 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2000-08-04 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2000-08-03 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 2000-08-02 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 2000-08-01 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2000-07-31 | 310 | 310 | 306 | 306 | 7,000 | 306 |
| 2000-07-27 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2000-07-26 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2000-07-25 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 2000-07-19 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2000-07-18 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2000-07-17 | 338 | 340 | 336 | 340 | 12,000 | 340 |
| 2000-07-14 | 338 | 340 | 335 | 335 | 10,000 | 335 |
| 2000-07-13 | 340 | 340 | 335 | 335 | 13,000 | 335 |
| 2000-07-12 | 333 | 339 | 333 | 335 | 9,000 | 335 |
| 2000-07-11 | 325 | 332 | 325 | 332 | 4,000 | 332 |
| 2000-07-10 | 320 | 325 | 320 | 320 | 21,000 | 320 |
| 2000-07-07 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-07-06 | 330 | 330 | 320 | 325 | 3,000 | 325 |
| 2000-07-05 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2000-07-04 | 340 | 340 | 330 | 340 | 15,000 | 340 |
| 2000-07-03 | 340 | 343 | 335 | 343 | 19,000 | 343 |
| 2000-06-30 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2000-06-29 | 315 | 317 | 315 | 317 | 2,000 | 317 |
| 2000-06-28 | 314 | 315 | 311 | 315 | 8,000 | 315 |
| 2000-06-27 | 315 | 315 | 306 | 311 | 6,000 | 311 |
| 2000-06-23 | 304 | 305 | 301 | 301 | 8,000 | 301 |
| 2000-06-22 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-06-21 | 310 | 310 | 303 | 303 | 13,000 | 303 |
| 2000-06-20 | 317 | 317 | 310 | 310 | 5,000 | 310 |
| 2000-06-19 | 328 | 328 | 311 | 311 | 11,000 | 311 |
| 2000-06-16 | 330 | 330 | 326 | 326 | 9,000 | 326 |
| 2000-06-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-14 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2000-06-13 | 330 | 334 | 330 | 334 | 20,000 | 334 |
| 2000-06-12 | 315 | 330 | 315 | 330 | 51,000 | 330 |
| 2000-06-09 | 310 | 315 | 310 | 315 | 8,000 | 315 |
| 2000-06-08 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 2000-06-07 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-06-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-06-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-05-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-05-25 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2000-05-23 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2000-05-22 | 300 | 315 | 300 | 315 | 17,000 | 315 |
| 2000-05-19 | 315 | 315 | 306 | 310 | 10,000 | 310 |
| 2000-05-18 | 310 | 316 | 310 | 315 | 13,000 | 315 |
| 2000-05-17 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2000-05-16 | 306 | 307 | 306 | 307 | 3,000 | 307 |
| 2000-05-15 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2000-05-12 | 310 | 310 | 305 | 310 | 5,000 | 310 |
| 2000-05-11 | 295 | 301 | 295 | 301 | 7,000 | 301 |
| 2000-05-10 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2000-05-09 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2000-05-02 | 309 | 309 | 300 | 300 | 2,000 | 300 |
| 2000-05-01 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2000-04-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-04-26 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2000-04-25 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-04-24 | 303 | 303 | 300 | 301 | 4,000 | 301 |
| 2000-04-21 | 310 | 310 | 298 | 298 | 21,000 | 298 |
| 2000-04-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-19 | 305 | 305 | 299 | 299 | 2,000 | 299 |
| 2000-04-18 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2000-04-17 | 301 | 301 | 294 | 294 | 15,000 | 294 |
| 2000-04-14 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2000-04-13 | 310 | 310 | 308 | 309 | 4,000 | 309 |
| 2000-04-12 | 307 | 307 | 305 | 305 | 11,000 | 305 |
| 2000-04-11 | 310 | 311 | 306 | 306 | 16,000 | 306 |
| 2000-04-10 | 310 | 310 | 301 | 306 | 30,000 | 306 |
| 2000-04-07 | 306 | 310 | 306 | 310 | 24,000 | 310 |
| 2000-04-06 | 310 | 315 | 306 | 306 | 7,000 | 306 |
| 2000-04-04 | 314 | 314 | 310 | 310 | 10,000 | 310 |
| 2000-04-03 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 2000-03-31 | 327 | 327 | 313 | 313 | 3,000 | 313 |
| 2000-03-30 | 326 | 327 | 311 | 327 | 10,000 | 327 |
| 2000-03-29 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2000-03-27 | 340 | 348 | 340 | 348 | 7,000 | 348 |
| 2000-03-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-03-23 | 313 | 339 | 313 | 339 | 4,000 | 339 |
| 2000-03-22 | 323 | 323 | 315 | 315 | 3,000 | 315 |
| 2000-03-21 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 2000-03-17 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2000-03-15 | 310 | 323 | 308 | 323 | 4,000 | 323 |
| 2000-03-14 | 325 | 326 | 320 | 320 | 7,000 | 320 |
| 2000-03-13 | 326 | 335 | 326 | 330 | 11,000 | 330 |
| 2000-03-10 | 325 | 326 | 325 | 326 | 9,000 | 326 |
| 2000-03-09 | 330 | 330 | 308 | 320 | 9,000 | 320 |
| 2000-03-08 | 306 | 307 | 300 | 302 | 27,000 | 302 |
| 2000-03-07 | 326 | 326 | 306 | 306 | 20,000 | 306 |
| 2000-03-06 | 326 | 356 | 326 | 340 | 9,000 | 340 |
| 2000-03-03 | 340 | 340 | 309 | 321 | 69,000 | 321 |
| 2000-03-02 | 361 | 370 | 350 | 350 | 15,000 | 350 |
| 2000-03-01 | 370 | 382 | 360 | 360 | 62,000 | 360 |
| 2000-02-29 | 370 | 370 | 360 | 360 | 27,000 | 360 |
| 2000-02-28 | 365 | 368 | 350 | 355 | 58,000 | 355 |
| 2000-02-25 | 335 | 375 | 335 | 365 | 134,000 | 365 |
| 2000-02-24 | 350 | 350 | 330 | 334 | 44,000 | 334 |
| 2000-02-23 | 321 | 355 | 321 | 355 | 61,000 | 355 |
| 2000-02-22 | 295 | 320 | 290 | 320 | 38,000 | 320 |
| 2000-02-21 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2000-02-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-02-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-02-14 | 291 | 295 | 290 | 290 | 4,000 | 290 |
| 2000-02-10 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2000-02-09 | 294 | 299 | 290 | 290 | 17,000 | 290 |
| 2000-02-08 | 292 | 295 | 292 | 295 | 11,000 | 295 |
| 2000-02-03 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-02-02 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2000-02-01 | 295 | 295 | 285 | 295 | 6,000 | 295 |
| 2000-01-31 | 294 | 294 | 280 | 284 | 5,000 | 284 |
| 2000-01-28 | 280 | 280 | 270 | 270 | 18,000 | 270 |
| 2000-01-27 | 285 | 285 | 280 | 280 | 33,000 | 280 |
| 2000-01-26 | 286 | 290 | 285 | 285 | 18,000 | 285 |
| 2000-01-25 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2000-01-24 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2000-01-21 | 295 | 295 | 285 | 285 | 4,000 | 285 |
| 2000-01-20 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-01-19 | 303 | 303 | 295 | 300 | 19,000 | 300 |
| 2000-01-18 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2000-01-17 | 301 | 301 | 300 | 301 | 25,000 | 301 |
| 2000-01-14 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2000-01-13 | 299 | 300 | 299 | 300 | 24,000 | 300 |
| 2000-01-12 | 295 | 300 | 290 | 290 | 18,000 | 290 |
| 2000-01-11 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2000-01-07 | 290 | 292 | 280 | 292 | 11,000 | 292 |
| 2000-01-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-01-05 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2000-01-04 | 290 | 291 | 285 | 285 | 11,000 | 285 |
分割・併合履歴 ： なし
