4094 日本化学産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	515	515	515	515	1,000	515
2004-12-29	512	512	501	504	12,000	504
2004-12-28	512	512	510	512	7,000	512
2004-12-27	521	521	513	513	10,000	513
2004-12-24	522	524	522	522	10,000	522
2004-12-22	510	520	510	520	21,000	520
2004-12-21	518	518	495	495	15,000	495
2004-12-20	520	520	510	510	3,000	510
2004-12-17	510	517	510	517	9,000	517
2004-12-16	497	520	496	520	46,000	520
2004-12-15	500	500	495	495	4,000	495
2004-12-14	491	508	491	500	14,000	500
2004-12-13	510	512	500	500	67,000	500
2004-12-10	510	510	510	510	18,000	510
2004-12-09	508	511	507	510	25,000	510
2004-12-08	499	502	498	502	15,000	502
2004-12-07	498	498	498	498	4,000	498
2004-12-06	494	494	491	491	4,000	491
2004-12-03	493	495	493	494	6,000	494
2004-12-02	500	500	491	492	8,000	492
2004-12-01	500	504	500	500	6,000	500
2004-11-29	500	500	500	500	7,000	500
2004-11-26	500	500	500	500	2,000	500
2004-11-25	509	510	499	510	14,000	510
2004-11-24	495	509	495	509	3,000	509
2004-11-22	496	510	496	505	31,000	505
2004-11-19	508	508	490	495	8,000	495
2004-11-18	511	511	511	511	1,000	511
2004-11-17	510	510	510	510	2,000	510
2004-11-15	516	530	513	513	14,000	513
2004-11-12	520	520	520	520	3,000	520
2004-11-11	518	529	518	520	19,000	520
2004-11-10	511	515	510	515	8,000	515
2004-11-09	510	510	510	510	12,000	510
2004-11-08	507	510	506	510	3,000	510
2004-11-05	502	503	501	502	7,000	502
2004-11-04	500	510	500	502	3,000	502
2004-11-02	500	500	500	500	3,000	500
2004-11-01	500	500	500	500	1,000	500
2004-10-29	505	510	500	500	5,000	500
2004-10-28	506	510	506	510	8,000	510
2004-10-27	505	505	505	505	2,000	505
2004-10-26	505	505	505	505	4,000	505
2004-10-25	506	506	505	505	4,000	505
2004-10-22	510	510	505	505	9,000	505
2004-10-21	498	510	497	510	8,000	510
2004-10-20	515	515	502	503	8,000	503
2004-10-19	520	520	515	520	8,000	520
2004-10-18	521	521	520	520	13,000	520
2004-10-15	516	520	516	520	5,000	520
2004-10-14	521	526	516	516	12,000	516
2004-10-13	530	530	523	524	12,000	524
2004-10-12	534	534	525	530	16,000	530
2004-10-08	514	530	514	530	20,000	530
2004-10-07	520	520	513	513	6,000	513
2004-10-06	520	520	512	520	20,000	520
2004-10-05	520	524	520	520	13,000	520
2004-10-04	512	520	512	520	17,000	520
2004-10-01	510	515	510	510	24,000	510
2004-09-30	510	520	510	520	6,000	520
2004-09-29	507	507	505	505	3,000	505
2004-09-28	505	505	505	505	5,000	505
2004-09-27	520	520	515	515	4,000	515
2004-09-24	515	515	513	515	7,000	515
2004-09-22	513	525	513	525	4,000	525
2004-09-21	522	523	522	523	4,000	523
2004-09-17	520	520	515	519	18,000	519
2004-09-16	535	535	521	525	17,000	525
2004-09-15	520	545	520	545	36,000	545
2004-09-14	518	518	517	517	13,000	517
2004-09-13	516	521	516	518	3,000	518
2004-09-10	522	525	522	522	15,000	522
2004-09-09	524	524	523	523	4,000	523
2004-09-08	531	532	522	522	31,000	522
2004-09-07	531	540	522	527	18,000	527
2004-09-06	545	545	531	531	15,000	531
2004-09-03	535	540	535	535	7,000	535
2004-09-02	540	540	530	530	9,000	530
2004-09-01	550	550	547	550	7,000	550
2004-08-31	555	560	555	559	12,000	559
2004-08-30	540	560	536	555	61,000	555
2004-08-27	527	540	527	540	39,000	540
2004-08-26	510	525	500	520	39,000	520
2004-08-25	509	510	507	510	13,000	510
2004-08-24	508	509	508	509	6,000	509
2004-08-23	495	507	495	495	17,000	495
2004-08-20	505	505	505	505	7,000	505
2004-08-19	499	505	499	505	18,000	505
2004-08-18	495	495	491	495	7,000	495
2004-08-17	489	490	485	485	4,000	485
2004-08-16	487	487	482	483	4,000	483
2004-08-13	490	490	483	483	8,000	483
2004-08-12	496	496	490	490	14,000	490
2004-08-11	495	495	495	495	1,000	495
2004-08-10	500	500	500	500	1,000	500
2004-08-09	500	500	500	500	10,000	500
2004-08-06	492	502	491	500	36,000	500
2004-08-05	495	496	494	495	15,000	495
2004-08-04	495	501	495	501	12,000	501
2004-08-03	507	513	502	509	31,000	509
2004-08-02	521	521	500	503	27,000	503
2004-07-30	471	471	466	466	37,000	466
2004-07-29	476	480	471	473	30,000	473
2004-07-28	483	483	481	481	7,000	481
2004-07-27	488	488	480	481	6,000	481
2004-07-26	479	484	478	478	7,000	478
2004-07-23	478	478	478	478	13,000	478
2004-07-22	485	485	478	478	3,000	478
2004-07-21	492	492	485	485	11,000	485
2004-07-20	491	495	485	491	13,000	491
2004-07-16	480	494	480	490	15,000	490
2004-07-15	486	490	483	490	8,000	490
2004-07-14	493	496	493	495	15,000	495
2004-07-13	492	493	491	493	12,000	493
2004-07-12	490	491	490	491	4,000	491
2004-07-09	491	491	475	490	11,000	490
2004-07-08	480	486	480	486	3,000	486
2004-07-07	475	475	470	470	8,000	470
2004-07-06	480	490	475	490	9,000	490
2004-07-05	485	485	483	483	5,000	483
2004-07-02	493	493	493	493	2,000	493
2004-07-01	497	497	496	496	6,000	496
2004-06-30	496	496	489	496	16,000	496
2004-06-29	489	494	486	494	12,000	494
2004-06-28	486	487	482	487	14,000	487
2004-06-25	485	485	485	485	4,000	485
2004-06-24	494	494	483	483	3,000	483
2004-06-23	478	490	478	490	3,000	490
2004-06-22	480	480	480	480	7,000	480
2004-06-21	486	486	485	485	4,000	485
2004-06-18	491	491	480	485	21,000	485
2004-06-17	499	499	496	496	10,000	496
2004-06-16	503	505	497	499	25,000	499
2004-06-15	499	502	496	502	17,000	502
2004-06-14	494	510	490	492	39,000	492
2004-06-11	483	489	483	489	3,000	489
2004-06-10	489	490	484	490	11,000	490
2004-06-09	484	492	479	491	10,000	491
2004-06-08	465	480	465	479	20,000	479
2004-06-07	456	466	456	460	9,000	460
2004-06-04	457	462	455	455	15,000	455
2004-06-03	465	470	465	465	11,000	465
2004-06-02	470	472	470	470	5,000	470
2004-06-01	473	473	470	470	6,000	470
2004-05-31	481	481	473	473	4,000	473
2004-05-28	485	485	482	482	7,000	482
2004-05-27	487	487	485	485	2,000	485
2004-05-26	487	490	487	487	5,000	487
2004-05-25	505	505	495	495	14,000	495
2004-05-24	493	499	493	498	11,000	498
2004-05-21	493	493	480	493	7,000	493
2004-05-20	485	499	485	493	10,000	493
2004-05-19	465	478	465	478	14,000	478
2004-05-18	452	468	450	462	31,000	462
2004-05-17	468	468	460	462	23,000	462
2004-05-14	488	488	488	488	6,000	488
2004-05-13	515	515	480	488	44,000	488
2004-05-12	496	515	496	515	12,000	515
2004-05-11	483	490	478	490	41,000	490
2004-05-10	536	540	502	502	28,000	502
2004-05-07	539	549	534	536	21,000	536
2004-05-06	559	560	528	549	28,000	549
2004-04-30	589	589	576	580	9,000	580
2004-04-28	609	609	598	598	16,000	598
2004-04-27	589	605	589	605	54,000	605
2004-04-26	556	595	555	580	34,000	580
2004-04-23	560	560	551	551	5,000	551
2004-04-22	546	560	546	554	17,000	554
2004-04-21	549	552	542	552	10,000	552
2004-04-20	553	570	553	557	15,000	557
2004-04-19	583	583	553	563	11,000	563
2004-04-16	602	602	582	583	15,000	583
2004-04-15	600	609	571	580	31,000	580
2004-04-14	608	614	600	601	45,000	601
2004-04-13	595	620	595	618	112,000	618
2004-04-12	576	590	556	590	56,000	590
2004-04-09	579	579	557	557	25,000	557
2004-04-08	591	593	579	579	46,000	579
2004-04-07	551	588	551	586	60,000	586
2004-04-06	577	580	540	570	107,000	570
2004-04-05	531	576	530	576	159,000	576
2004-04-02	470	496	464	496	70,000	496
2004-04-01	468	468	464	464	11,000	464
2004-03-31	470	470	465	465	6,000	465
2004-03-30	466	466	460	460	6,000	460
2004-03-29	469	469	451	451	15,000	451
2004-03-26	470	473	465	465	8,000	465
2004-03-25	480	480	470	470	15,000	470
2004-03-24	460	470	455	470	20,000	470
2004-03-23	453	453	448	451	18,000	451
2004-03-22	451	452	450	452	11,000	452
2004-03-19	450	452	450	452	6,000	452
2004-03-18	456	456	445	451	29,000	451
2004-03-17	457	459	453	459	11,000	459
2004-03-16	470	470	462	462	18,000	462
2004-03-15	464	465	461	465	24,000	465
2004-03-12	460	460	452	456	16,000	456
2004-03-11	471	471	465	465	30,000	465
2004-03-10	475	476	473	473	14,000	473
2004-03-09	481	481	471	480	19,000	480
2004-03-08	460	485	459	480	103,000	480
2004-03-05	452	457	450	457	36,000	457
2004-03-04	459	460	458	460	23,000	460
2004-03-03	459	459	455	455	4,000	455
2004-03-02	459	464	451	464	38,000	464
2004-03-01	453	460	452	459	15,000	459
2004-02-27	458	460	450	452	21,000	452
2004-02-26	458	459	449	458	10,000	458
2004-02-25	459	459	448	448	11,000	448
2004-02-24	460	460	451	451	13,000	451
2004-02-23	441	460	441	460	92,000	460
2004-02-20	441	452	441	441	30,000	441
2004-02-19	445	447	441	441	17,000	441
2004-02-18	444	447	436	447	24,000	447
2004-02-17	430	445	429	445	42,000	445
2004-02-16	448	448	425	425	31,000	425
2004-02-13	461	461	453	457	27,000	457
2004-02-12	468	470	456	469	69,000	469
2004-02-10	455	470	445	461	166,000	461
2004-02-09	440	450	440	445	136,000	445
2004-02-06	438	438	421	430	12,000	430
2004-02-05	409	436	409	436	46,000	436
2004-02-04	437	437	405	426	49,000	426
2004-02-03	422	441	407	441	88,000	441
2004-02-02	400	434	400	423	112,000	423
2004-01-30	378	440	378	400	80,000	400
2004-01-29	370	382	370	380	57,000	380
2004-01-28	368	369	365	365	10,000	365
2004-01-27	366	368	365	367	16,000	367
2004-01-26	357	364	357	360	9,000	360
2004-01-23	352	357	350	357	9,000	357
2004-01-22	363	363	350	350	14,000	350
2004-01-20	365	365	365	365	5,000	365
2004-01-19	360	370	360	370	5,000	370
2004-01-16	360	360	360	360	2,000	360
2004-01-15	367	367	361	361	2,000	361
2004-01-14	365	366	365	366	6,000	366
2004-01-13	370	370	366	366	10,000	366
2004-01-09	370	372	365	365	13,000	365
2004-01-08	360	370	360	370	7,000	370
2004-01-06	366	366	365	365	2,000	365
2004-01-05	365	365	360	365	3,000	365

分割・併合履歴：なし