4094 日本化学産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 929 | 929 | 910 | 922 | 7,000 | 922 |
| 2005-12-29 | 920 | 931 | 920 | 925 | 22,000 | 925 |
| 2005-12-28 | 900 | 920 | 900 | 920 | 24,000 | 920 |
| 2005-12-27 | 912 | 918 | 892 | 910 | 30,000 | 910 |
| 2005-12-26 | 899 | 920 | 899 | 907 | 18,000 | 907 |
| 2005-12-22 | 883 | 897 | 883 | 895 | 15,000 | 895 |
| 2005-12-21 | 907 | 907 | 889 | 900 | 21,000 | 900 |
| 2005-12-20 | 874 | 880 | 874 | 877 | 8,000 | 877 |
| 2005-12-19 | 860 | 868 | 860 | 868 | 13,000 | 868 |
| 2005-12-16 | 863 | 863 | 860 | 862 | 11,000 | 862 |
| 2005-12-15 | 880 | 880 | 853 | 861 | 16,000 | 861 |
| 2005-12-14 | 890 | 890 | 875 | 876 | 35,000 | 876 |
| 2005-12-13 | 876 | 893 | 875 | 882 | 22,000 | 882 |
| 2005-12-12 | 873 | 875 | 865 | 870 | 18,000 | 870 |
| 2005-12-09 | 835 | 872 | 832 | 853 | 36,000 | 853 |
| 2005-12-08 | 872 | 872 | 845 | 845 | 27,000 | 845 |
| 2005-12-07 | 840 | 865 | 838 | 865 | 44,000 | 865 |
| 2005-12-06 | 842 | 842 | 831 | 840 | 18,000 | 840 |
| 2005-12-05 | 838 | 845 | 832 | 842 | 27,000 | 842 |
| 2005-12-02 | 805 | 821 | 805 | 815 | 31,000 | 815 |
| 2005-12-01 | 809 | 810 | 796 | 808 | 33,000 | 808 |
| 2005-11-30 | 811 | 811 | 805 | 809 | 21,000 | 809 |
| 2005-11-29 | 800 | 811 | 795 | 810 | 48,000 | 810 |
| 2005-11-28 | 799 | 799 | 791 | 794 | 18,000 | 794 |
| 2005-11-25 | 771 | 787 | 771 | 787 | 21,000 | 787 |
| 2005-11-24 | 773 | 781 | 773 | 777 | 28,000 | 777 |
| 2005-11-22 | 782 | 783 | 771 | 773 | 26,000 | 773 |
| 2005-11-21 | 792 | 792 | 778 | 782 | 82,000 | 782 |
| 2005-11-18 | 739 | 770 | 738 | 763 | 126,000 | 763 |
| 2005-11-17 | 736 | 736 | 733 | 735 | 9,000 | 735 |
| 2005-11-16 | 738 | 740 | 725 | 726 | 31,000 | 726 |
| 2005-11-15 | 740 | 740 | 738 | 738 | 35,000 | 738 |
| 2005-11-14 | 743 | 743 | 743 | 743 | 9,000 | 743 |
| 2005-11-11 | 744 | 747 | 739 | 739 | 57,000 | 739 |
| 2005-11-10 | 749 | 749 | 739 | 744 | 72,000 | 744 |
| 2005-11-09 | 742 | 747 | 739 | 739 | 71,000 | 739 |
| 2005-11-08 | 742 | 742 | 738 | 738 | 35,000 | 738 |
| 2005-11-07 | 740 | 743 | 740 | 740 | 22,000 | 740 |
| 2005-11-04 | 742 | 743 | 737 | 737 | 22,000 | 737 |
| 2005-11-02 | 743 | 743 | 740 | 740 | 10,000 | 740 |
| 2005-11-01 | 741 | 743 | 740 | 743 | 13,000 | 743 |
| 2005-10-31 | 732 | 740 | 730 | 731 | 18,000 | 731 |
| 2005-10-28 | 731 | 733 | 730 | 730 | 6,000 | 730 |
| 2005-10-27 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-10-26 | 721 | 727 | 720 | 727 | 10,000 | 727 |
| 2005-10-25 | 722 | 722 | 720 | 721 | 9,000 | 721 |
| 2005-10-24 | 720 | 720 | 715 | 720 | 11,000 | 720 |
| 2005-10-21 | 722 | 722 | 710 | 715 | 15,000 | 715 |
| 2005-10-20 | 730 | 730 | 726 | 726 | 3,000 | 726 |
| 2005-10-19 | 739 | 739 | 730 | 730 | 3,000 | 730 |
| 2005-10-18 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-10-17 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2005-10-14 | 735 | 735 | 730 | 730 | 10,000 | 730 |
| 2005-10-13 | 738 | 738 | 735 | 735 | 9,000 | 735 |
| 2005-10-12 | 738 | 738 | 738 | 738 | 3,000 | 738 |
| 2005-10-11 | 735 | 735 | 734 | 735 | 7,000 | 735 |
| 2005-10-07 | 732 | 733 | 720 | 730 | 8,000 | 730 |
| 2005-10-06 | 731 | 732 | 731 | 732 | 12,000 | 732 |
| 2005-10-05 | 739 | 739 | 732 | 734 | 11,000 | 734 |
| 2005-10-04 | 735 | 735 | 735 | 735 | 15,000 | 735 |
| 2005-10-03 | 728 | 734 | 728 | 733 | 10,000 | 733 |
| 2005-09-30 | 736 | 736 | 721 | 728 | 9,000 | 728 |
| 2005-09-29 | 739 | 741 | 736 | 736 | 18,000 | 736 |
| 2005-09-28 | 750 | 750 | 748 | 749 | 15,000 | 749 |
| 2005-09-27 | 739 | 755 | 739 | 748 | 9,000 | 748 |
| 2005-09-26 | 718 | 735 | 718 | 735 | 13,000 | 735 |
| 2005-09-22 | 721 | 721 | 714 | 717 | 19,000 | 717 |
| 2005-09-21 | 714 | 726 | 714 | 722 | 20,000 | 722 |
| 2005-09-20 | 726 | 726 | 720 | 723 | 31,000 | 723 |
| 2005-09-16 | 735 | 735 | 728 | 728 | 24,000 | 728 |
| 2005-09-15 | 726 | 738 | 726 | 735 | 23,000 | 735 |
| 2005-09-14 | 715 | 720 | 712 | 715 | 28,000 | 715 |
| 2005-09-13 | 710 | 715 | 705 | 710 | 34,000 | 710 |
| 2005-09-12 | 709 | 709 | 705 | 709 | 17,000 | 709 |
| 2005-09-09 | 700 | 704 | 700 | 704 | 2,000 | 704 |
| 2005-09-08 | 707 | 707 | 700 | 700 | 20,000 | 700 |
| 2005-09-07 | 708 | 708 | 701 | 707 | 9,000 | 707 |
| 2005-09-06 | 708 | 709 | 700 | 704 | 36,000 | 704 |
| 2005-09-05 | 709 | 709 | 708 | 708 | 10,000 | 708 |
| 2005-09-02 | 709 | 709 | 707 | 708 | 12,000 | 708 |
| 2005-09-01 | 700 | 709 | 700 | 709 | 57,000 | 709 |
| 2005-08-31 | 696 | 696 | 692 | 692 | 4,000 | 692 |
| 2005-08-30 | 690 | 693 | 690 | 691 | 17,000 | 691 |
| 2005-08-29 | 698 | 698 | 688 | 690 | 21,000 | 690 |
| 2005-08-26 | 696 | 698 | 695 | 698 | 25,000 | 698 |
| 2005-08-25 | 698 | 700 | 696 | 697 | 46,000 | 697 |
| 2005-08-24 | 700 | 700 | 698 | 700 | 11,000 | 700 |
| 2005-08-23 | 696 | 700 | 695 | 700 | 17,000 | 700 |
| 2005-08-22 | 694 | 695 | 694 | 695 | 8,000 | 695 |
| 2005-08-19 | 696 | 696 | 694 | 694 | 5,000 | 694 |
| 2005-08-18 | 701 | 701 | 695 | 695 | 10,000 | 695 |
| 2005-08-17 | 699 | 710 | 695 | 700 | 34,000 | 700 |
| 2005-08-16 | 690 | 705 | 690 | 705 | 21,000 | 705 |
| 2005-08-15 | 690 | 692 | 682 | 690 | 9,000 | 690 |
| 2005-08-12 | 689 | 690 | 680 | 680 | 25,000 | 680 |
| 2005-08-11 | 687 | 690 | 687 | 690 | 11,000 | 690 |
| 2005-08-10 | 680 | 688 | 680 | 685 | 19,000 | 685 |
| 2005-08-09 | 668 | 679 | 668 | 675 | 11,000 | 675 |
| 2005-08-08 | 692 | 692 | 660 | 673 | 19,000 | 673 |
| 2005-08-05 | 692 | 694 | 670 | 693 | 15,000 | 693 |
| 2005-08-04 | 695 | 695 | 687 | 690 | 15,000 | 690 |
| 2005-08-03 | 693 | 696 | 689 | 696 | 15,000 | 696 |
| 2005-08-02 | 694 | 695 | 692 | 695 | 14,000 | 695 |
| 2005-08-01 | 695 | 695 | 691 | 694 | 15,000 | 694 |
| 2005-07-29 | 703 | 703 | 695 | 699 | 12,000 | 699 |
| 2005-07-28 | 704 | 704 | 701 | 703 | 7,000 | 703 |
| 2005-07-27 | 691 | 702 | 691 | 697 | 9,000 | 697 |
| 2005-07-26 | 693 | 698 | 691 | 694 | 17,000 | 694 |
| 2005-07-25 | 694 | 708 | 694 | 697 | 22,000 | 697 |
| 2005-07-22 | 700 | 701 | 691 | 696 | 19,000 | 696 |
| 2005-07-21 | 706 | 708 | 701 | 705 | 24,000 | 705 |
| 2005-07-20 | 711 | 711 | 703 | 703 | 43,000 | 703 |
| 2005-07-19 | 712 | 712 | 706 | 712 | 25,000 | 712 |
| 2005-07-15 | 696 | 715 | 695 | 710 | 60,000 | 710 |
| 2005-07-14 | 688 | 693 | 685 | 690 | 44,000 | 690 |
| 2005-07-13 | 684 | 692 | 682 | 692 | 42,000 | 692 |
| 2005-07-12 | 696 | 696 | 691 | 692 | 79,000 | 692 |
| 2005-07-11 | 685 | 693 | 685 | 692 | 65,000 | 692 |
| 2005-07-08 | 678 | 684 | 677 | 684 | 11,000 | 684 |
| 2005-07-07 | 672 | 676 | 672 | 676 | 8,000 | 676 |
| 2005-07-06 | 677 | 677 | 671 | 671 | 15,000 | 671 |
| 2005-07-05 | 677 | 679 | 676 | 677 | 13,000 | 677 |
| 2005-07-04 | 673 | 677 | 673 | 676 | 12,000 | 676 |
| 2005-07-01 | 676 | 677 | 671 | 673 | 22,000 | 673 |
| 2005-06-30 | 681 | 682 | 675 | 682 | 21,000 | 682 |
| 2005-06-29 | 685 | 686 | 680 | 683 | 21,000 | 683 |
| 2005-06-28 | 684 | 690 | 684 | 685 | 17,000 | 685 |
| 2005-06-27 | 678 | 690 | 675 | 690 | 30,000 | 690 |
| 2005-06-24 | 675 | 679 | 671 | 675 | 38,000 | 675 |
| 2005-06-23 | 681 | 684 | 680 | 682 | 33,000 | 682 |
| 2005-06-22 | 660 | 690 | 660 | 676 | 55,000 | 676 |
| 2005-06-21 | 652 | 659 | 651 | 659 | 33,000 | 659 |
| 2005-06-20 | 647 | 654 | 647 | 651 | 7,000 | 651 |
| 2005-06-17 | 641 | 645 | 641 | 644 | 9,000 | 644 |
| 2005-06-16 | 638 | 643 | 638 | 639 | 9,000 | 639 |
| 2005-06-15 | 637 | 637 | 636 | 636 | 4,000 | 636 |
| 2005-06-14 | 637 | 637 | 636 | 636 | 6,000 | 636 |
| 2005-06-13 | 635 | 639 | 635 | 635 | 14,000 | 635 |
| 2005-06-10 | 631 | 631 | 631 | 631 | 11,000 | 631 |
| 2005-06-09 | 631 | 631 | 626 | 628 | 31,000 | 628 |
| 2005-06-08 | 632 | 632 | 630 | 632 | 15,000 | 632 |
| 2005-06-07 | 636 | 636 | 632 | 632 | 12,000 | 632 |
| 2005-06-06 | 637 | 640 | 630 | 632 | 18,000 | 632 |
| 2005-06-03 | 644 | 644 | 633 | 637 | 11,000 | 637 |
| 2005-06-02 | 636 | 638 | 632 | 635 | 13,000 | 635 |
| 2005-06-01 | 621 | 630 | 620 | 628 | 9,000 | 628 |
| 2005-05-31 | 610 | 623 | 609 | 623 | 31,000 | 623 |
| 2005-05-30 | 625 | 628 | 620 | 620 | 9,000 | 620 |
| 2005-05-27 | 616 | 620 | 616 | 620 | 44,000 | 620 |
| 2005-05-26 | 645 | 645 | 631 | 631 | 12,000 | 631 |
| 2005-05-25 | 655 | 655 | 646 | 646 | 54,000 | 646 |
| 2005-05-24 | 667 | 668 | 650 | 655 | 24,000 | 655 |
| 2005-05-23 | 647 | 660 | 641 | 660 | 54,000 | 660 |
| 2005-05-20 | 624 | 646 | 600 | 627 | 134,000 | 627 |
| 2005-05-19 | 635 | 636 | 625 | 625 | 20,000 | 625 |
| 2005-05-18 | 656 | 656 | 635 | 635 | 15,000 | 635 |
| 2005-05-17 | 669 | 669 | 640 | 640 | 15,000 | 640 |
| 2005-05-16 | 660 | 670 | 660 | 669 | 17,000 | 669 |
| 2005-05-13 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2005-05-12 | 670 | 678 | 669 | 675 | 31,000 | 675 |
| 2005-05-11 | 670 | 671 | 669 | 670 | 18,000 | 670 |
| 2005-05-10 | 659 | 673 | 659 | 673 | 48,000 | 673 |
| 2005-05-09 | 654 | 660 | 654 | 660 | 13,000 | 660 |
| 2005-05-06 | 650 | 654 | 650 | 654 | 12,000 | 654 |
| 2005-05-02 | 645 | 645 | 638 | 638 | 7,000 | 638 |
| 2005-04-28 | 648 | 648 | 645 | 645 | 12,000 | 645 |
| 2005-04-27 | 640 | 650 | 640 | 650 | 25,000 | 650 |
| 2005-04-26 | 649 | 649 | 640 | 640 | 13,000 | 640 |
| 2005-04-25 | 650 | 650 | 648 | 650 | 19,000 | 650 |
| 2005-04-22 | 645 | 650 | 645 | 648 | 27,000 | 648 |
| 2005-04-21 | 642 | 642 | 626 | 638 | 15,000 | 638 |
| 2005-04-20 | 642 | 664 | 640 | 640 | 43,000 | 640 |
| 2005-04-19 | 628 | 643 | 626 | 642 | 35,000 | 642 |
| 2005-04-18 | 610 | 628 | 595 | 628 | 36,000 | 628 |
| 2005-04-15 | 615 | 624 | 612 | 620 | 14,000 | 620 |
| 2005-04-14 | 619 | 619 | 612 | 612 | 5,000 | 612 |
| 2005-04-13 | 623 | 623 | 619 | 623 | 9,000 | 623 |
| 2005-04-12 | 624 | 625 | 624 | 624 | 8,000 | 624 |
| 2005-04-11 | 625 | 630 | 624 | 624 | 19,000 | 624 |
| 2005-04-08 | 619 | 621 | 611 | 621 | 9,000 | 621 |
| 2005-04-07 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2005-04-06 | 603 | 610 | 603 | 610 | 5,000 | 610 |
| 2005-04-05 | 592 | 600 | 592 | 600 | 5,000 | 600 |
| 2005-04-04 | 607 | 607 | 607 | 607 | 9,000 | 607 |
| 2005-04-01 | 615 | 617 | 615 | 617 | 5,000 | 617 |
| 2005-03-31 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-03-30 | 629 | 629 | 615 | 621 | 7,000 | 621 |
| 2005-03-29 | 637 | 638 | 620 | 630 | 11,000 | 630 |
| 2005-03-28 | 649 | 649 | 637 | 637 | 6,000 | 637 |
| 2005-03-25 | 647 | 655 | 641 | 650 | 12,000 | 650 |
| 2005-03-24 | 659 | 660 | 644 | 655 | 16,000 | 655 |
| 2005-03-23 | 669 | 669 | 658 | 663 | 22,000 | 663 |
| 2005-03-22 | 655 | 662 | 653 | 659 | 30,000 | 659 |
| 2005-03-18 | 644 | 648 | 635 | 645 | 24,000 | 645 |
| 2005-03-17 | 630 | 635 | 616 | 625 | 33,000 | 625 |
| 2005-03-16 | 619 | 630 | 619 | 620 | 17,000 | 620 |
| 2005-03-15 | 610 | 620 | 610 | 618 | 11,000 | 618 |
| 2005-03-14 | 610 | 610 | 610 | 610 | 20,000 | 610 |
| 2005-03-11 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 2005-03-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-03-09 | 613 | 613 | 610 | 612 | 4,000 | 612 |
| 2005-03-08 | 614 | 615 | 610 | 610 | 23,000 | 610 |
| 2005-03-07 | 608 | 613 | 606 | 613 | 21,000 | 613 |
| 2005-03-04 | 608 | 608 | 605 | 608 | 7,000 | 608 |
| 2005-03-03 | 614 | 619 | 610 | 615 | 11,000 | 615 |
| 2005-03-02 | 595 | 618 | 595 | 618 | 21,000 | 618 |
| 2005-03-01 | 600 | 610 | 589 | 595 | 32,000 | 595 |
| 2005-02-28 | 594 | 600 | 594 | 595 | 28,000 | 595 |
| 2005-02-25 | 586 | 594 | 580 | 588 | 14,000 | 588 |
| 2005-02-24 | 584 | 585 | 580 | 580 | 8,000 | 580 |
| 2005-02-23 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2005-02-22 | 593 | 594 | 587 | 594 | 16,000 | 594 |
| 2005-02-21 | 585 | 588 | 578 | 585 | 18,000 | 585 |
| 2005-02-18 | 570 | 575 | 570 | 575 | 7,000 | 575 |
| 2005-02-17 | 572 | 575 | 570 | 570 | 20,000 | 570 |
| 2005-02-16 | 579 | 580 | 572 | 579 | 8,000 | 579 |
| 2005-02-15 | 575 | 578 | 575 | 578 | 10,000 | 578 |
| 2005-02-14 | 573 | 574 | 573 | 573 | 12,000 | 573 |
| 2005-02-10 | 575 | 589 | 571 | 572 | 6,000 | 572 |
| 2005-02-09 | 600 | 600 | 576 | 578 | 22,000 | 578 |
| 2005-02-08 | 579 | 600 | 579 | 600 | 26,000 | 600 |
| 2005-02-07 | 578 | 580 | 573 | 575 | 15,000 | 575 |
| 2005-02-04 | 574 | 575 | 570 | 575 | 8,000 | 575 |
| 2005-02-03 | 574 | 575 | 574 | 575 | 4,000 | 575 |
| 2005-02-02 | 571 | 579 | 565 | 579 | 13,000 | 579 |
| 2005-02-01 | 565 | 570 | 560 | 570 | 15,000 | 570 |
| 2005-01-31 | 558 | 559 | 555 | 555 | 3,000 | 555 |
| 2005-01-28 | 552 | 556 | 552 | 555 | 6,000 | 555 |
| 2005-01-27 | 561 | 561 | 560 | 560 | 12,000 | 560 |
| 2005-01-26 | 557 | 560 | 557 | 560 | 3,000 | 560 |
| 2005-01-25 | 556 | 556 | 556 | 556 | 5,000 | 556 |
| 2005-01-24 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2005-01-21 | 554 | 556 | 553 | 555 | 9,000 | 555 |
| 2005-01-20 | 556 | 556 | 552 | 556 | 17,000 | 556 |
| 2005-01-19 | 553 | 565 | 553 | 556 | 29,000 | 556 |
| 2005-01-18 | 555 | 555 | 555 | 555 | 13,000 | 555 |
| 2005-01-17 | 550 | 560 | 550 | 555 | 28,000 | 555 |
| 2005-01-14 | 550 | 550 | 550 | 550 | 32,000 | 550 |
| 2005-01-13 | 545 | 551 | 543 | 550 | 39,000 | 550 |
| 2005-01-12 | 540 | 540 | 533 | 540 | 26,000 | 540 |
| 2005-01-11 | 525 | 532 | 525 | 532 | 19,000 | 532 |
| 2005-01-07 | 522 | 522 | 519 | 522 | 15,000 | 522 |
| 2005-01-06 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2005-01-05 | 519 | 520 | 516 | 516 | 13,000 | 516 |
| 2005-01-04 | 516 | 516 | 515 | 515 | 3,000 | 515 |
分割・併合履歴 ： なし
