4094 日本化学産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-12-27 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2001-12-26 | 251 | 270 | 251 | 270 | 6,000 | 270 |
| 2001-12-25 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2001-12-21 | 251 | 251 | 250 | 251 | 10,000 | 251 |
| 2001-12-20 | 258 | 258 | 250 | 250 | 9,000 | 250 |
| 2001-12-19 | 265 | 265 | 263 | 263 | 4,000 | 263 |
| 2001-12-17 | 280 | 280 | 260 | 260 | 8,000 | 260 |
| 2001-12-14 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2001-12-13 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2001-12-11 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-12-10 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-12-07 | 276 | 277 | 276 | 276 | 4,000 | 276 |
| 2001-12-06 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2001-12-05 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2001-12-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-11-29 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 2001-11-28 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2001-11-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-11-22 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2001-11-21 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-11-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-11-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-11-16 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2001-11-14 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2001-11-12 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-11-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-11-08 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-11-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-11-06 | 280 | 280 | 279 | 279 | 6,000 | 279 |
| 2001-11-05 | 280 | 280 | 275 | 280 | 7,000 | 280 |
| 2001-11-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-11-01 | 277 | 280 | 276 | 280 | 23,000 | 280 |
| 2001-10-31 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-10-30 | 280 | 280 | 266 | 275 | 21,000 | 275 |
| 2001-10-29 | 282 | 285 | 281 | 285 | 5,000 | 285 |
| 2001-10-26 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2001-10-25 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2001-10-24 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-10-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-19 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-10-17 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2001-10-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-10-12 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2001-10-11 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2001-10-10 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2001-10-09 | 289 | 290 | 289 | 290 | 7,000 | 290 |
| 2001-10-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-10-04 | 285 | 289 | 285 | 289 | 3,000 | 289 |
| 2001-10-01 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2001-09-26 | 265 | 275 | 265 | 275 | 13,000 | 275 |
| 2001-09-25 | 276 | 290 | 276 | 290 | 4,000 | 290 |
| 2001-09-21 | 285 | 285 | 275 | 275 | 3,000 | 275 |
| 2001-09-20 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-09-19 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-09-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-09-14 | 300 | 300 | 280 | 285 | 6,000 | 285 |
| 2001-09-13 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 2001-09-12 | 295 | 295 | 282 | 282 | 22,000 | 282 |
| 2001-09-10 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 2001-09-07 | 295 | 295 | 292 | 292 | 3,000 | 292 |
| 2001-09-06 | 300 | 300 | 294 | 295 | 8,000 | 295 |
| 2001-09-04 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-09-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-31 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-08-30 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-08-29 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 2001-08-28 | 305 | 305 | 303 | 303 | 9,000 | 303 |
| 2001-08-27 | 304 | 310 | 304 | 310 | 11,000 | 310 |
| 2001-08-24 | 302 | 302 | 301 | 301 | 5,000 | 301 |
| 2001-08-23 | 300 | 306 | 300 | 301 | 8,000 | 301 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-08-21 | 315 | 316 | 305 | 305 | 7,000 | 305 |
| 2001-08-20 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-17 | 315 | 315 | 305 | 305 | 9,000 | 305 |
| 2001-08-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-08-14 | 327 | 327 | 315 | 315 | 2,000 | 315 |
| 2001-08-13 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2001-08-09 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2001-08-08 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2001-08-07 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2001-08-06 | 327 | 330 | 327 | 330 | 10,000 | 330 |
| 2001-08-03 | 323 | 328 | 320 | 328 | 11,000 | 328 |
| 2001-08-02 | 310 | 325 | 310 | 320 | 10,000 | 320 |
| 2001-08-01 | 310 | 315 | 310 | 315 | 20,000 | 315 |
| 2001-07-31 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2001-07-27 | 310 | 310 | 305 | 305 | 15,000 | 305 |
| 2001-07-26 | 310 | 312 | 310 | 312 | 5,000 | 312 |
| 2001-07-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2001-07-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-07-23 | 310 | 314 | 310 | 314 | 10,000 | 314 |
| 2001-07-19 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2001-07-18 | 310 | 313 | 310 | 313 | 4,000 | 313 |
| 2001-07-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-07-16 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-07-13 | 310 | 312 | 310 | 310 | 10,000 | 310 |
| 2001-07-12 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2001-07-11 | 310 | 310 | 305 | 305 | 13,000 | 305 |
| 2001-07-10 | 305 | 312 | 305 | 310 | 27,000 | 310 |
| 2001-07-09 | 314 | 314 | 312 | 312 | 12,000 | 312 |
| 2001-07-06 | 314 | 314 | 314 | 314 | 19,000 | 314 |
| 2001-07-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-07-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-07-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-07-02 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2001-06-29 | 312 | 322 | 312 | 322 | 6,000 | 322 |
| 2001-06-28 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2001-06-27 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2001-06-26 | 324 | 325 | 320 | 325 | 5,000 | 325 |
| 2001-06-25 | 313 | 325 | 313 | 325 | 7,000 | 325 |
| 2001-06-22 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2001-06-21 | 309 | 309 | 306 | 306 | 7,000 | 306 |
| 2001-06-20 | 312 | 312 | 309 | 309 | 5,000 | 309 |
| 2001-06-19 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2001-06-18 | 313 | 314 | 313 | 314 | 26,000 | 314 |
| 2001-06-15 | 310 | 311 | 308 | 308 | 8,000 | 308 |
| 2001-06-14 | 319 | 319 | 310 | 311 | 12,000 | 311 |
| 2001-06-13 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-06-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-06-11 | 335 | 336 | 335 | 336 | 20,000 | 336 |
| 2001-06-08 | 330 | 336 | 330 | 335 | 16,000 | 335 |
| 2001-06-07 | 330 | 335 | 330 | 335 | 26,000 | 335 |
| 2001-06-06 | 317 | 335 | 317 | 330 | 17,000 | 330 |
| 2001-06-05 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2001-06-04 | 333 | 335 | 316 | 316 | 9,000 | 316 |
| 2001-06-01 | 321 | 335 | 321 | 335 | 20,000 | 335 |
| 2001-05-31 | 305 | 305 | 305 | 305 | 20,000 | 305 |
| 2001-05-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-05-29 | 334 | 335 | 334 | 335 | 12,000 | 335 |
| 2001-05-28 | 334 | 335 | 332 | 335 | 18,000 | 335 |
| 2001-05-25 | 336 | 336 | 335 | 335 | 13,000 | 335 |
| 2001-05-24 | 335 | 336 | 334 | 336 | 16,000 | 336 |
| 2001-05-23 | 333 | 335 | 333 | 335 | 14,000 | 335 |
| 2001-05-22 | 330 | 332 | 330 | 332 | 4,000 | 332 |
| 2001-05-21 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2001-05-18 | 341 | 341 | 330 | 339 | 5,000 | 339 |
| 2001-05-17 | 335 | 340 | 334 | 340 | 27,000 | 340 |
| 2001-05-16 | 330 | 335 | 330 | 335 | 13,000 | 335 |
| 2001-05-15 | 330 | 333 | 330 | 330 | 12,000 | 330 |
| 2001-05-14 | 337 | 337 | 333 | 333 | 4,000 | 333 |
| 2001-05-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-05-09 | 336 | 336 | 334 | 335 | 13,000 | 335 |
| 2001-05-08 | 335 | 336 | 330 | 335 | 21,000 | 335 |
| 2001-05-07 | 340 | 340 | 330 | 335 | 12,000 | 335 |
| 2001-05-02 | 339 | 339 | 330 | 339 | 20,000 | 339 |
| 2001-05-01 | 330 | 338 | 327 | 338 | 28,000 | 338 |
| 2001-04-27 | 327 | 330 | 324 | 330 | 7,000 | 330 |
| 2001-04-26 | 322 | 330 | 322 | 327 | 14,000 | 327 |
| 2001-04-25 | 320 | 321 | 320 | 320 | 15,000 | 320 |
| 2001-04-24 | 324 | 324 | 320 | 320 | 10,000 | 320 |
| 2001-04-23 | 322 | 324 | 322 | 324 | 5,000 | 324 |
| 2001-04-20 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2001-04-19 | 321 | 321 | 319 | 320 | 8,000 | 320 |
| 2001-04-18 | 320 | 322 | 320 | 320 | 14,000 | 320 |
| 2001-04-17 | 322 | 326 | 316 | 323 | 12,000 | 323 |
| 2001-04-16 | 319 | 324 | 313 | 324 | 25,000 | 324 |
| 2001-04-13 | 307 | 314 | 307 | 310 | 26,000 | 310 |
| 2001-04-12 | 306 | 307 | 305 | 307 | 4,000 | 307 |
| 2001-04-11 | 306 | 307 | 305 | 305 | 5,000 | 305 |
| 2001-04-09 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 2001-04-06 | 305 | 305 | 303 | 303 | 8,000 | 303 |
| 2001-04-05 | 306 | 310 | 301 | 301 | 14,000 | 301 |
| 2001-04-04 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2001-04-03 | 305 | 305 | 301 | 301 | 8,000 | 301 |
| 2001-04-02 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2001-03-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-29 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 2001-03-28 | 303 | 303 | 302 | 302 | 6,000 | 302 |
| 2001-03-27 | 310 | 310 | 303 | 303 | 8,000 | 303 |
| 2001-03-26 | 301 | 308 | 300 | 308 | 20,000 | 308 |
| 2001-03-23 | 295 | 308 | 295 | 300 | 14,000 | 300 |
| 2001-03-22 | 297 | 297 | 291 | 291 | 16,000 | 291 |
| 2001-03-21 | 295 | 296 | 295 | 296 | 6,000 | 296 |
| 2001-03-19 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 2001-03-16 | 287 | 292 | 287 | 291 | 38,000 | 291 |
| 2001-03-15 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2001-03-14 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2001-03-13 | 298 | 298 | 285 | 285 | 16,000 | 285 |
| 2001-03-12 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2001-03-09 | 300 | 301 | 299 | 299 | 24,000 | 299 |
| 2001-03-08 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2001-03-07 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2001-03-05 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2001-03-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-03-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-02-28 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2001-02-27 | 298 | 299 | 298 | 298 | 11,000 | 298 |
| 2001-02-26 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-02-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-02-21 | 300 | 305 | 300 | 305 | 26,000 | 305 |
| 2001-02-20 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2001-02-19 | 305 | 305 | 299 | 299 | 18,000 | 299 |
| 2001-02-16 | 305 | 307 | 302 | 305 | 12,000 | 305 |
| 2001-02-15 | 298 | 303 | 298 | 303 | 11,000 | 303 |
| 2001-02-14 | 300 | 300 | 298 | 298 | 11,000 | 298 |
| 2001-02-13 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2001-02-09 | 295 | 299 | 295 | 298 | 8,000 | 298 |
| 2001-02-08 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2001-02-07 | 297 | 297 | 292 | 293 | 7,000 | 293 |
| 2001-02-06 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2001-02-05 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2001-02-02 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-02-01 | 296 | 298 | 296 | 298 | 7,000 | 298 |
| 2001-01-31 | 300 | 300 | 296 | 296 | 5,000 | 296 |
| 2001-01-30 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-01-29 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-01-26 | 300 | 300 | 292 | 300 | 9,000 | 300 |
| 2001-01-25 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2001-01-24 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2001-01-23 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 2001-01-22 | 310 | 320 | 310 | 320 | 52,000 | 320 |
| 2001-01-18 | 322 | 325 | 315 | 325 | 62,000 | 325 |
| 2001-01-17 | 310 | 330 | 310 | 322 | 47,000 | 322 |
| 2001-01-16 | 310 | 310 | 301 | 310 | 15,000 | 310 |
| 2001-01-15 | 300 | 310 | 300 | 310 | 12,000 | 310 |
| 2001-01-12 | 290 | 299 | 290 | 299 | 11,000 | 299 |
| 2001-01-11 | 295 | 299 | 295 | 295 | 18,000 | 295 |
| 2001-01-10 | 296 | 298 | 290 | 295 | 14,000 | 295 |
| 2001-01-09 | 295 | 296 | 295 | 295 | 15,000 | 295 |
| 2001-01-05 | 294 | 295 | 292 | 295 | 7,000 | 295 |
| 2001-01-04 | 292 | 299 | 291 | 299 | 4,000 | 299 |
分割・併合履歴 ： なし
