4094 日本化学産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2002-12-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-12-26 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 2002-12-25 | 210 | 215 | 210 | 210 | 45,000 | 210 |
| 2002-12-24 | 200 | 210 | 196 | 210 | 22,000 | 210 |
| 2002-12-20 | 200 | 200 | 196 | 196 | 14,000 | 196 |
| 2002-12-19 | 201 | 201 | 200 | 200 | 8,000 | 200 |
| 2002-12-18 | 203 | 203 | 203 | 203 | 13,000 | 203 |
| 2002-12-17 | 205 | 205 | 200 | 204 | 15,000 | 204 |
| 2002-12-16 | 201 | 205 | 201 | 205 | 11,000 | 205 |
| 2002-12-13 | 203 | 205 | 203 | 205 | 12,000 | 205 |
| 2002-12-12 | 203 | 203 | 203 | 203 | 14,000 | 203 |
| 2002-12-11 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 2002-12-10 | 205 | 209 | 202 | 202 | 16,000 | 202 |
| 2002-12-09 | 205 | 205 | 205 | 205 | 26,000 | 205 |
| 2002-12-05 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2002-12-04 | 206 | 206 | 202 | 202 | 6,000 | 202 |
| 2002-12-03 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-12-02 | 210 | 210 | 207 | 207 | 5,000 | 207 |
| 2002-11-29 | 210 | 210 | 202 | 205 | 4,000 | 205 |
| 2002-11-28 | 202 | 210 | 202 | 210 | 20,000 | 210 |
| 2002-11-27 | 201 | 203 | 201 | 203 | 5,000 | 203 |
| 2002-11-26 | 213 | 213 | 205 | 205 | 6,000 | 205 |
| 2002-11-25 | 206 | 210 | 205 | 210 | 16,000 | 210 |
| 2002-11-22 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2002-11-21 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2002-11-20 | 195 | 218 | 195 | 196 | 8,000 | 196 |
| 2002-11-19 | 188 | 200 | 186 | 200 | 7,000 | 200 |
| 2002-11-18 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 2002-11-15 | 210 | 210 | 201 | 206 | 11,000 | 206 |
| 2002-11-14 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-11-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-11-12 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-11-11 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-11-08 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-11-07 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2002-11-06 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 2002-11-01 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2002-10-31 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-10-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-10-29 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 2002-10-28 | 240 | 240 | 217 | 217 | 12,000 | 217 |
| 2002-10-25 | 236 | 237 | 236 | 237 | 5,000 | 237 |
| 2002-10-24 | 228 | 236 | 227 | 236 | 14,000 | 236 |
| 2002-10-22 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2002-10-21 | 234 | 234 | 227 | 227 | 6,000 | 227 |
| 2002-10-18 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2002-10-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-10-16 | 226 | 234 | 226 | 234 | 4,000 | 234 |
| 2002-10-15 | 230 | 230 | 223 | 223 | 7,000 | 223 |
| 2002-10-10 | 235 | 235 | 235 | 235 | 17,000 | 235 |
| 2002-10-09 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2002-10-08 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2002-10-07 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-10-04 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-10-03 | 247 | 247 | 247 | 247 | 147,000 | 247 |
| 2002-10-02 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2002-09-30 | 249 | 249 | 245 | 245 | 4,000 | 245 |
| 2002-09-27 | 248 | 248 | 245 | 245 | 27,000 | 245 |
| 2002-09-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-24 | 255 | 259 | 255 | 255 | 13,000 | 255 |
| 2002-09-20 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2002-09-19 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2002-09-18 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2002-09-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-09-13 | 251 | 255 | 251 | 255 | 8,000 | 255 |
| 2002-09-12 | 257 | 257 | 250 | 250 | 8,000 | 250 |
| 2002-09-11 | 257 | 257 | 257 | 257 | 10,000 | 257 |
| 2002-09-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-09-06 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2002-09-05 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2002-09-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-09-03 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2002-09-02 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2002-08-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-08-28 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2002-08-27 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2002-08-26 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2002-08-23 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2002-08-22 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-08-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-08-20 | 263 | 265 | 263 | 263 | 10,000 | 263 |
| 2002-08-19 | 263 | 263 | 263 | 263 | 9,000 | 263 |
| 2002-08-16 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2002-08-15 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2002-08-14 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-08-13 | 262 | 267 | 258 | 258 | 36,000 | 258 |
| 2002-08-09 | 270 | 270 | 262 | 262 | 6,000 | 262 |
| 2002-08-08 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2002-08-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-08-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-08-01 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-07-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-07-26 | 275 | 275 | 275 | 275 | 18,000 | 275 |
| 2002-07-25 | 274 | 275 | 274 | 275 | 20,000 | 275 |
| 2002-07-22 | 262 | 270 | 262 | 270 | 7,000 | 270 |
| 2002-07-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-18 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2002-07-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-16 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-07-15 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-07-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-07-10 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2002-07-09 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2002-07-08 | 275 | 275 | 275 | 275 | 15,000 | 275 |
| 2002-07-03 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2002-07-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-06-28 | 262 | 270 | 262 | 270 | 4,000 | 270 |
| 2002-06-25 | 265 | 265 | 260 | 262 | 9,000 | 262 |
| 2002-06-24 | 256 | 260 | 256 | 260 | 3,000 | 260 |
| 2002-06-21 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2002-06-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-06-18 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-06-17 | 265 | 265 | 263 | 263 | 5,000 | 263 |
| 2002-06-14 | 279 | 279 | 267 | 267 | 6,000 | 267 |
| 2002-06-13 | 270 | 274 | 270 | 274 | 4,000 | 274 |
| 2002-06-12 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-06-11 | 280 | 280 | 270 | 270 | 53,000 | 270 |
| 2002-06-10 | 276 | 280 | 276 | 280 | 10,000 | 280 |
| 2002-06-07 | 275 | 276 | 273 | 273 | 5,000 | 273 |
| 2002-06-05 | 276 | 276 | 275 | 276 | 6,000 | 276 |
| 2002-06-04 | 275 | 280 | 273 | 273 | 15,000 | 273 |
| 2002-06-03 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-05-31 | 281 | 281 | 279 | 279 | 5,000 | 279 |
| 2002-05-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-05-29 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-05-28 | 281 | 281 | 277 | 281 | 9,000 | 281 |
| 2002-05-27 | 285 | 285 | 281 | 281 | 9,000 | 281 |
| 2002-05-24 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2002-05-23 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2002-05-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-05-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-20 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2002-05-17 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-05-16 | 280 | 280 | 270 | 280 | 7,000 | 280 |
| 2002-05-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-05-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-05-13 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2002-05-10 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 2002-05-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-05-08 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2002-05-07 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2002-05-01 | 276 | 276 | 266 | 266 | 6,000 | 266 |
| 2002-04-30 | 285 | 285 | 270 | 270 | 9,000 | 270 |
| 2002-04-26 | 281 | 285 | 281 | 285 | 12,000 | 285 |
| 2002-04-25 | 275 | 281 | 275 | 281 | 14,000 | 281 |
| 2002-04-24 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2002-04-22 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2002-04-19 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2002-04-17 | 275 | 275 | 274 | 274 | 5,000 | 274 |
| 2002-04-15 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-04-12 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-04-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-09 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2002-04-08 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-04-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-04-04 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2002-04-03 | 269 | 269 | 263 | 269 | 4,000 | 269 |
| 2002-04-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-03-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-26 | 285 | 285 | 265 | 265 | 3,000 | 265 |
| 2002-03-25 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-03-19 | 280 | 280 | 271 | 271 | 5,000 | 271 |
| 2002-03-18 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-03-15 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 2002-03-14 | 285 | 287 | 285 | 287 | 3,000 | 287 |
| 2002-03-13 | 284 | 285 | 284 | 285 | 4,000 | 285 |
| 2002-03-12 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 2002-03-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-03-08 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2002-03-07 | 275 | 275 | 270 | 270 | 24,000 | 270 |
| 2002-03-06 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2002-03-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-03-04 | 270 | 270 | 265 | 270 | 20,000 | 270 |
| 2002-03-01 | 263 | 265 | 263 | 265 | 8,000 | 265 |
| 2002-02-28 | 265 | 265 | 263 | 263 | 18,000 | 263 |
| 2002-02-26 | 264 | 264 | 262 | 264 | 4,000 | 264 |
| 2002-02-25 | 264 | 265 | 260 | 265 | 16,000 | 265 |
| 2002-02-22 | 266 | 266 | 260 | 260 | 6,000 | 260 |
| 2002-02-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-02-15 | 265 | 265 | 263 | 263 | 16,000 | 263 |
| 2002-02-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-02-13 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2002-02-12 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2002-02-08 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2002-02-07 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2002-02-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-02-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-02-04 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2002-02-01 | 277 | 277 | 270 | 270 | 4,000 | 270 |
| 2002-01-31 | 277 | 277 | 261 | 261 | 7,000 | 261 |
| 2002-01-30 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2002-01-29 | 279 | 279 | 277 | 277 | 6,000 | 277 |
| 2002-01-28 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-01-25 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2002-01-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-18 | 279 | 279 | 270 | 270 | 6,000 | 270 |
| 2002-01-16 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-01-15 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2002-01-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-01-10 | 290 | 293 | 290 | 290 | 11,000 | 290 |
| 2002-01-09 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-01-08 | 288 | 290 | 288 | 290 | 17,000 | 290 |
| 2002-01-07 | 285 | 290 | 285 | 290 | 19,000 | 290 |
| 2002-01-04 | 280 | 280 | 280 | 280 | 7,000 | 280 |
分割・併合履歴 ： なし
