4094 日本化学産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2003-12-29 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-12-26 | 354 | 355 | 351 | 351 | 10,000 | 351 |
| 2003-12-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-12-24 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2003-12-22 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 2003-12-19 | 351 | 351 | 350 | 351 | 12,000 | 351 |
| 2003-12-18 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-12-17 | 354 | 354 | 351 | 351 | 10,000 | 351 |
| 2003-12-16 | 351 | 354 | 351 | 354 | 4,000 | 354 |
| 2003-12-15 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2003-12-12 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 2003-12-11 | 351 | 351 | 350 | 350 | 7,000 | 350 |
| 2003-12-10 | 351 | 351 | 351 | 351 | 13,000 | 351 |
| 2003-12-09 | 351 | 355 | 351 | 351 | 16,000 | 351 |
| 2003-12-08 | 345 | 349 | 345 | 349 | 4,000 | 349 |
| 2003-12-05 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-12-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-12-03 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-12-02 | 346 | 349 | 346 | 349 | 6,000 | 349 |
| 2003-12-01 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2003-11-28 | 342 | 342 | 340 | 342 | 13,000 | 342 |
| 2003-11-27 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2003-11-26 | 333 | 333 | 323 | 323 | 2,000 | 323 |
| 2003-11-25 | 323 | 323 | 322 | 323 | 13,000 | 323 |
| 2003-11-21 | 336 | 336 | 320 | 321 | 23,000 | 321 |
| 2003-11-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-11-19 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2003-11-18 | 349 | 349 | 330 | 330 | 8,000 | 330 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2003-11-14 | 341 | 359 | 340 | 359 | 18,000 | 359 |
| 2003-11-13 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2003-11-12 | 340 | 340 | 330 | 336 | 12,000 | 336 |
| 2003-11-11 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2003-11-10 | 338 | 340 | 338 | 340 | 3,000 | 340 |
| 2003-11-07 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2003-11-06 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2003-11-04 | 340 | 340 | 333 | 338 | 5,000 | 338 |
| 2003-10-31 | 343 | 348 | 343 | 348 | 2,000 | 348 |
| 2003-10-29 | 350 | 350 | 343 | 343 | 7,000 | 343 |
| 2003-10-28 | 340 | 350 | 340 | 343 | 19,000 | 343 |
| 2003-10-27 | 335 | 340 | 335 | 335 | 9,000 | 335 |
| 2003-10-24 | 342 | 342 | 335 | 335 | 7,000 | 335 |
| 2003-10-23 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 2003-10-22 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2003-10-21 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2003-10-20 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2003-10-17 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-10-16 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2003-10-15 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-10-14 | 336 | 340 | 336 | 340 | 7,000 | 340 |
| 2003-10-08 | 352 | 352 | 330 | 335 | 9,000 | 335 |
| 2003-10-07 | 350 | 352 | 350 | 352 | 6,000 | 352 |
| 2003-10-06 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2003-10-01 | 336 | 336 | 331 | 331 | 7,000 | 331 |
| 2003-09-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-09-25 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-09-22 | 347 | 347 | 340 | 340 | 6,000 | 340 |
| 2003-09-19 | 350 | 350 | 347 | 347 | 10,000 | 347 |
| 2003-09-18 | 347 | 350 | 347 | 350 | 5,000 | 350 |
| 2003-09-17 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2003-09-16 | 355 | 355 | 351 | 355 | 4,000 | 355 |
| 2003-09-12 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2003-09-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-09-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-09-08 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2003-09-05 | 355 | 355 | 345 | 350 | 4,000 | 350 |
| 2003-09-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-09-03 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2003-09-02 | 361 | 362 | 360 | 360 | 9,000 | 360 |
| 2003-09-01 | 362 | 362 | 361 | 361 | 9,000 | 361 |
| 2003-08-29 | 366 | 366 | 358 | 358 | 13,000 | 358 |
| 2003-08-28 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2003-08-27 | 368 | 368 | 366 | 366 | 5,000 | 366 |
| 2003-08-26 | 365 | 370 | 365 | 366 | 9,000 | 366 |
| 2003-08-25 | 360 | 365 | 360 | 365 | 10,000 | 365 |
| 2003-08-22 | 360 | 360 | 355 | 358 | 6,000 | 358 |
| 2003-08-21 | 361 | 361 | 360 | 360 | 11,000 | 360 |
| 2003-08-20 | 375 | 375 | 366 | 366 | 16,000 | 366 |
| 2003-08-19 | 354 | 365 | 353 | 365 | 49,000 | 365 |
| 2003-08-18 | 335 | 350 | 335 | 350 | 25,000 | 350 |
| 2003-08-15 | 338 | 338 | 335 | 335 | 6,000 | 335 |
| 2003-08-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-08-13 | 337 | 345 | 337 | 345 | 11,000 | 345 |
| 2003-08-12 | 330 | 336 | 330 | 336 | 18,000 | 336 |
| 2003-08-11 | 325 | 330 | 325 | 330 | 23,000 | 330 |
| 2003-08-08 | 320 | 323 | 320 | 323 | 4,000 | 323 |
| 2003-08-07 | 325 | 327 | 320 | 320 | 7,000 | 320 |
| 2003-08-06 | 320 | 330 | 320 | 330 | 48,000 | 330 |
| 2003-08-05 | 307 | 317 | 307 | 317 | 3,000 | 317 |
| 2003-08-04 | 310 | 310 | 307 | 307 | 4,000 | 307 |
| 2003-08-01 | 320 | 320 | 310 | 310 | 11,000 | 310 |
| 2003-07-30 | 320 | 325 | 320 | 320 | 6,000 | 320 |
| 2003-07-29 | 325 | 325 | 320 | 325 | 11,000 | 325 |
| 2003-07-28 | 317 | 325 | 317 | 324 | 42,000 | 324 |
| 2003-07-25 | 305 | 315 | 305 | 315 | 20,000 | 315 |
| 2003-07-24 | 302 | 304 | 302 | 304 | 7,000 | 304 |
| 2003-07-23 | 304 | 304 | 302 | 302 | 4,000 | 302 |
| 2003-07-22 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2003-07-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-07-17 | 304 | 307 | 302 | 307 | 7,000 | 307 |
| 2003-07-16 | 315 | 315 | 307 | 307 | 3,000 | 307 |
| 2003-07-15 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2003-07-14 | 310 | 319 | 310 | 319 | 7,000 | 319 |
| 2003-07-11 | 320 | 320 | 310 | 310 | 11,000 | 310 |
| 2003-07-10 | 320 | 320 | 320 | 320 | 16,000 | 320 |
| 2003-07-09 | 310 | 319 | 310 | 319 | 12,000 | 319 |
| 2003-07-08 | 309 | 319 | 309 | 311 | 16,000 | 311 |
| 2003-07-07 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2003-07-04 | 314 | 314 | 306 | 307 | 11,000 | 307 |
| 2003-07-03 | 316 | 317 | 316 | 317 | 9,000 | 317 |
| 2003-07-02 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 2003-07-01 | 323 | 327 | 323 | 327 | 6,000 | 327 |
| 2003-06-30 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-06-27 | 320 | 323 | 320 | 323 | 16,000 | 323 |
| 2003-06-26 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2003-06-25 | 320 | 320 | 317 | 317 | 18,000 | 317 |
| 2003-06-24 | 318 | 323 | 315 | 320 | 42,000 | 320 |
| 2003-06-23 | 318 | 318 | 312 | 318 | 27,000 | 318 |
| 2003-06-20 | 318 | 318 | 310 | 315 | 20,000 | 315 |
| 2003-06-19 | 309 | 316 | 309 | 316 | 29,000 | 316 |
| 2003-06-18 | 313 | 313 | 308 | 308 | 10,000 | 308 |
| 2003-06-17 | 304 | 310 | 304 | 308 | 14,000 | 308 |
| 2003-06-16 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 2003-06-13 | 305 | 305 | 302 | 305 | 10,000 | 305 |
| 2003-06-12 | 319 | 319 | 310 | 310 | 19,000 | 310 |
| 2003-06-11 | 310 | 316 | 310 | 316 | 3,000 | 316 |
| 2003-06-10 | 314 | 319 | 310 | 315 | 14,000 | 315 |
| 2003-06-09 | 315 | 319 | 315 | 315 | 23,000 | 315 |
| 2003-06-06 | 310 | 315 | 310 | 315 | 20,000 | 315 |
| 2003-06-05 | 285 | 320 | 285 | 319 | 64,000 | 319 |
| 2003-06-04 | 281 | 281 | 276 | 280 | 4,000 | 280 |
| 2003-06-03 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2003-06-02 | 279 | 285 | 279 | 279 | 7,000 | 279 |
| 2003-05-30 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2003-05-28 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2003-05-27 | 287 | 288 | 286 | 288 | 4,000 | 288 |
| 2003-05-26 | 294 | 295 | 285 | 285 | 22,000 | 285 |
| 2003-05-23 | 281 | 299 | 281 | 299 | 58,000 | 299 |
| 2003-05-22 | 262 | 280 | 260 | 280 | 27,000 | 280 |
| 2003-05-21 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2003-05-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-05-19 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-05-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-05-15 | 260 | 265 | 260 | 265 | 16,000 | 265 |
| 2003-05-14 | 258 | 260 | 258 | 258 | 12,000 | 258 |
| 2003-05-13 | 258 | 258 | 258 | 258 | 10,000 | 258 |
| 2003-05-12 | 255 | 258 | 254 | 258 | 11,000 | 258 |
| 2003-05-09 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 2003-05-08 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2003-05-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-05-06 | 246 | 246 | 243 | 245 | 5,000 | 245 |
| 2003-05-02 | 245 | 256 | 245 | 256 | 4,000 | 256 |
| 2003-05-01 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2003-04-30 | 260 | 260 | 240 | 240 | 12,000 | 240 |
| 2003-04-28 | 248 | 261 | 248 | 261 | 18,000 | 261 |
| 2003-04-25 | 242 | 249 | 242 | 249 | 20,000 | 249 |
| 2003-04-24 | 245 | 245 | 242 | 242 | 7,000 | 242 |
| 2003-04-23 | 244 | 245 | 244 | 245 | 5,000 | 245 |
| 2003-04-21 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2003-04-18 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2003-04-17 | 240 | 243 | 240 | 243 | 2,000 | 243 |
| 2003-04-16 | 240 | 240 | 235 | 240 | 6,000 | 240 |
| 2003-04-15 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-04-14 | 242 | 242 | 240 | 240 | 16,000 | 240 |
| 2003-04-10 | 240 | 241 | 240 | 240 | 7,000 | 240 |
| 2003-04-09 | 232 | 242 | 232 | 240 | 11,000 | 240 |
| 2003-04-08 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2003-04-07 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2003-04-03 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-04-02 | 223 | 228 | 223 | 228 | 11,000 | 228 |
| 2003-04-01 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2003-03-31 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2003-03-28 | 229 | 229 | 225 | 225 | 2,000 | 225 |
| 2003-03-27 | 227 | 232 | 225 | 232 | 6,000 | 232 |
| 2003-03-26 | 223 | 226 | 223 | 226 | 5,000 | 226 |
| 2003-03-25 | 228 | 240 | 228 | 240 | 9,000 | 240 |
| 2003-03-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-03-20 | 225 | 227 | 225 | 227 | 16,000 | 227 |
| 2003-03-19 | 232 | 232 | 225 | 225 | 11,000 | 225 |
| 2003-03-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-03-14 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-03-13 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2003-03-12 | 240 | 240 | 235 | 235 | 14,000 | 235 |
| 2003-03-11 | 244 | 244 | 240 | 240 | 13,000 | 240 |
| 2003-03-10 | 232 | 247 | 232 | 247 | 25,000 | 247 |
| 2003-03-07 | 237 | 237 | 232 | 232 | 16,000 | 232 |
| 2003-03-06 | 239 | 239 | 232 | 232 | 8,000 | 232 |
| 2003-03-04 | 240 | 240 | 232 | 235 | 7,000 | 235 |
| 2003-03-03 | 241 | 243 | 239 | 240 | 21,000 | 240 |
| 2003-02-28 | 241 | 245 | 240 | 240 | 22,000 | 240 |
| 2003-02-27 | 236 | 241 | 232 | 241 | 21,000 | 241 |
| 2003-02-26 | 234 | 250 | 233 | 243 | 82,000 | 243 |
| 2003-02-25 | 234 | 239 | 226 | 232 | 21,000 | 232 |
| 2003-02-24 | 237 | 237 | 224 | 234 | 31,000 | 234 |
| 2003-02-21 | 240 | 247 | 235 | 235 | 102,000 | 235 |
| 2003-02-20 | 270 | 300 | 270 | 270 | 287,000 | 270 |
| 2003-02-19 | 248 | 260 | 248 | 260 | 84,000 | 260 |
| 2003-02-18 | 231 | 245 | 231 | 245 | 57,000 | 245 |
| 2003-02-17 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2003-02-14 | 220 | 225 | 220 | 225 | 15,000 | 225 |
| 2003-02-13 | 218 | 219 | 216 | 219 | 16,000 | 219 |
| 2003-02-12 | 213 | 220 | 213 | 217 | 29,000 | 217 |
| 2003-02-10 | 211 | 211 | 210 | 211 | 22,000 | 211 |
| 2003-02-07 | 213 | 215 | 211 | 211 | 11,000 | 211 |
| 2003-02-06 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-02-05 | 207 | 210 | 207 | 209 | 14,000 | 209 |
| 2003-02-04 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-01-31 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-01-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-01-29 | 218 | 218 | 215 | 217 | 6,000 | 217 |
| 2003-01-28 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-01-27 | 220 | 224 | 220 | 224 | 10,000 | 224 |
| 2003-01-24 | 218 | 220 | 215 | 220 | 15,000 | 220 |
| 2003-01-23 | 217 | 218 | 216 | 218 | 7,000 | 218 |
| 2003-01-22 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-01-21 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2003-01-20 | 218 | 218 | 216 | 216 | 14,000 | 216 |
| 2003-01-17 | 217 | 218 | 215 | 218 | 7,000 | 218 |
| 2003-01-16 | 214 | 217 | 214 | 217 | 3,000 | 217 |
| 2003-01-15 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2003-01-14 | 210 | 219 | 210 | 218 | 13,000 | 218 |
| 2003-01-10 | 205 | 210 | 204 | 210 | 14,000 | 210 |
| 2003-01-09 | 204 | 205 | 204 | 204 | 29,000 | 204 |
| 2003-01-08 | 201 | 204 | 201 | 204 | 3,000 | 204 |
| 2003-01-07 | 202 | 202 | 195 | 201 | 10,000 | 201 |
| 2003-01-06 | 210 | 210 | 202 | 202 | 4,000 | 202 |
分割・併合履歴 ： なし
