4094 日本化学産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 867 | 868 | 850 | 852 | 18,000 | 852 |
| 2006-12-28 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2006-12-27 | 860 | 869 | 860 | 868 | 7,000 | 868 |
| 2006-12-26 | 868 | 868 | 868 | 868 | 4,000 | 868 |
| 2006-12-25 | 853 | 869 | 850 | 869 | 12,000 | 869 |
| 2006-12-22 | 837 | 844 | 837 | 844 | 2,000 | 844 |
| 2006-12-21 | 843 | 843 | 835 | 838 | 62,000 | 838 |
| 2006-12-20 | 858 | 858 | 835 | 848 | 34,000 | 848 |
| 2006-12-19 | 856 | 859 | 856 | 856 | 9,000 | 856 |
| 2006-12-18 | 867 | 867 | 860 | 863 | 13,000 | 863 |
| 2006-12-15 | 860 | 875 | 860 | 867 | 27,000 | 867 |
| 2006-12-14 | 860 | 860 | 859 | 860 | 5,000 | 860 |
| 2006-12-13 | 864 | 864 | 856 | 861 | 9,000 | 861 |
| 2006-12-12 | 861 | 861 | 856 | 856 | 20,000 | 856 |
| 2006-12-11 | 856 | 865 | 851 | 856 | 23,000 | 856 |
| 2006-12-08 | 855 | 857 | 846 | 846 | 13,000 | 846 |
| 2006-12-07 | 855 | 855 | 850 | 851 | 4,000 | 851 |
| 2006-12-06 | 840 | 859 | 840 | 859 | 17,000 | 859 |
| 2006-12-05 | 852 | 852 | 841 | 841 | 10,000 | 841 |
| 2006-12-04 | 840 | 843 | 840 | 840 | 19,000 | 840 |
| 2006-12-01 | 845 | 845 | 840 | 843 | 6,000 | 843 |
| 2006-11-30 | 845 | 845 | 839 | 839 | 15,000 | 839 |
| 2006-11-29 | 837 | 850 | 837 | 846 | 24,000 | 846 |
| 2006-11-28 | 835 | 837 | 835 | 835 | 28,000 | 835 |
| 2006-11-27 | 835 | 836 | 833 | 835 | 25,000 | 835 |
| 2006-11-24 | 836 | 836 | 835 | 835 | 18,000 | 835 |
| 2006-11-22 | 835 | 836 | 835 | 835 | 23,000 | 835 |
| 2006-11-21 | 851 | 851 | 835 | 835 | 25,000 | 835 |
| 2006-11-20 | 845 | 858 | 845 | 858 | 10,000 | 858 |
| 2006-11-17 | 860 | 880 | 845 | 845 | 18,000 | 845 |
| 2006-11-15 | 870 | 870 | 869 | 869 | 6,000 | 869 |
| 2006-11-14 | 851 | 851 | 850 | 851 | 5,000 | 851 |
| 2006-11-13 | 860 | 865 | 856 | 860 | 5,000 | 860 |
| 2006-11-10 | 850 | 900 | 850 | 900 | 30,000 | 900 |
| 2006-11-09 | 880 | 880 | 852 | 853 | 12,000 | 853 |
| 2006-11-08 | 840 | 880 | 840 | 880 | 41,000 | 880 |
| 2006-11-07 | 840 | 840 | 835 | 839 | 29,000 | 839 |
| 2006-11-06 | 839 | 842 | 836 | 837 | 11,000 | 837 |
| 2006-11-02 | 841 | 841 | 823 | 837 | 18,000 | 837 |
| 2006-11-01 | 837 | 849 | 837 | 846 | 24,000 | 846 |
| 2006-10-31 | 811 | 815 | 811 | 815 | 9,000 | 815 |
| 2006-10-30 | 811 | 812 | 811 | 812 | 8,000 | 812 |
| 2006-10-27 | 825 | 825 | 811 | 811 | 7,000 | 811 |
| 2006-10-26 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 2006-10-25 | 812 | 819 | 811 | 811 | 20,000 | 811 |
| 2006-10-24 | 823 | 830 | 810 | 811 | 39,000 | 811 |
| 2006-10-23 | 831 | 831 | 820 | 820 | 9,000 | 820 |
| 2006-10-20 | 828 | 838 | 828 | 830 | 8,000 | 830 |
| 2006-10-19 | 830 | 830 | 826 | 830 | 10,000 | 830 |
| 2006-10-18 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 2006-10-17 | 835 | 840 | 830 | 830 | 7,000 | 830 |
| 2006-10-16 | 821 | 830 | 821 | 830 | 4,000 | 830 |
| 2006-10-13 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 2006-10-12 | 839 | 839 | 820 | 820 | 11,000 | 820 |
| 2006-10-11 | 840 | 841 | 826 | 840 | 13,000 | 840 |
| 2006-10-10 | 851 | 851 | 851 | 851 | 5,000 | 851 |
| 2006-10-06 | 852 | 852 | 851 | 851 | 3,000 | 851 |
| 2006-10-03 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 2006-10-02 | 840 | 875 | 840 | 875 | 10,000 | 875 |
| 2006-09-29 | 836 | 837 | 835 | 835 | 3,000 | 835 |
| 2006-09-28 | 835 | 840 | 835 | 840 | 5,000 | 840 |
| 2006-09-27 | 821 | 840 | 821 | 830 | 10,000 | 830 |
| 2006-09-26 | 830 | 830 | 825 | 826 | 8,000 | 826 |
| 2006-09-25 | 836 | 836 | 835 | 835 | 4,000 | 835 |
| 2006-09-22 | 832 | 832 | 829 | 829 | 4,000 | 829 |
| 2006-09-20 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2006-09-19 | 835 | 850 | 835 | 845 | 9,000 | 845 |
| 2006-09-15 | 855 | 865 | 855 | 865 | 2,000 | 865 |
| 2006-09-12 | 875 | 875 | 870 | 870 | 8,000 | 870 |
| 2006-09-11 | 875 | 875 | 875 | 875 | 9,000 | 875 |
| 2006-09-07 | 884 | 885 | 869 | 869 | 5,000 | 869 |
| 2006-09-06 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-09-05 | 884 | 884 | 882 | 882 | 3,000 | 882 |
| 2006-09-04 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2006-09-01 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2006-08-31 | 851 | 856 | 850 | 856 | 8,000 | 856 |
| 2006-08-30 | 848 | 850 | 848 | 850 | 2,000 | 850 |
| 2006-08-29 | 845 | 868 | 845 | 854 | 15,000 | 854 |
| 2006-08-28 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2006-08-25 | 881 | 885 | 881 | 885 | 4,000 | 885 |
| 2006-08-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-08-23 | 886 | 892 | 886 | 892 | 3,000 | 892 |
| 2006-08-22 | 890 | 890 | 882 | 882 | 2,000 | 882 |
| 2006-08-21 | 884 | 886 | 884 | 886 | 3,000 | 886 |
| 2006-08-18 | 872 | 876 | 872 | 876 | 6,000 | 876 |
| 2006-08-17 | 875 | 875 | 872 | 872 | 9,000 | 872 |
| 2006-08-16 | 862 | 870 | 862 | 870 | 5,000 | 870 |
| 2006-08-15 | 870 | 870 | 861 | 861 | 3,000 | 861 |
| 2006-08-14 | 880 | 880 | 850 | 875 | 3,000 | 875 |
| 2006-08-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-08-10 | 880 | 885 | 880 | 880 | 17,000 | 880 |
| 2006-08-09 | 863 | 880 | 863 | 880 | 4,000 | 880 |
| 2006-08-08 | 849 | 856 | 849 | 856 | 11,000 | 856 |
| 2006-08-07 | 850 | 850 | 838 | 848 | 18,000 | 848 |
| 2006-08-04 | 815 | 900 | 815 | 850 | 47,000 | 850 |
| 2006-08-03 | 819 | 819 | 812 | 812 | 4,000 | 812 |
| 2006-08-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-08-01 | 812 | 820 | 812 | 820 | 24,000 | 820 |
| 2006-07-31 | 805 | 811 | 805 | 811 | 2,000 | 811 |
| 2006-07-28 | 800 | 815 | 800 | 815 | 8,000 | 815 |
| 2006-07-27 | 800 | 805 | 800 | 805 | 13,000 | 805 |
| 2006-07-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2006-07-25 | 820 | 820 | 810 | 820 | 5,000 | 820 |
| 2006-07-24 | 815 | 820 | 811 | 820 | 5,000 | 820 |
| 2006-07-21 | 830 | 830 | 825 | 825 | 2,000 | 825 |
| 2006-07-19 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2006-07-18 | 850 | 850 | 825 | 825 | 3,000 | 825 |
| 2006-07-14 | 860 | 869 | 860 | 869 | 2,000 | 869 |
| 2006-07-13 | 890 | 890 | 866 | 866 | 9,000 | 866 |
| 2006-07-12 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 2006-07-11 | 880 | 890 | 878 | 890 | 4,000 | 890 |
| 2006-07-10 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 2006-07-07 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2006-07-06 | 870 | 870 | 865 | 865 | 6,000 | 865 |
| 2006-07-05 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 2006-07-04 | 875 | 875 | 870 | 870 | 8,000 | 870 |
| 2006-07-03 | 862 | 890 | 862 | 870 | 14,000 | 870 |
| 2006-06-30 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 2006-06-29 | 863 | 863 | 860 | 860 | 8,000 | 860 |
| 2006-06-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-06-27 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2006-06-26 | 869 | 869 | 860 | 860 | 2,000 | 860 |
| 2006-06-23 | 887 | 888 | 880 | 880 | 6,000 | 880 |
| 2006-06-22 | 878 | 880 | 873 | 880 | 3,000 | 880 |
| 2006-06-21 | 880 | 880 | 869 | 880 | 10,000 | 880 |
| 2006-06-20 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 2006-06-19 | 885 | 885 | 865 | 870 | 3,000 | 870 |
| 2006-06-16 | 852 | 865 | 852 | 865 | 4,000 | 865 |
| 2006-06-15 | 850 | 850 | 846 | 846 | 4,000 | 846 |
| 2006-06-14 | 819 | 825 | 810 | 825 | 9,000 | 825 |
| 2006-06-13 | 837 | 839 | 826 | 839 | 9,000 | 839 |
| 2006-06-12 | 825 | 837 | 825 | 837 | 6,000 | 837 |
| 2006-06-09 | 821 | 825 | 805 | 825 | 32,000 | 825 |
| 2006-06-08 | 871 | 871 | 850 | 850 | 29,000 | 850 |
| 2006-06-07 | 870 | 895 | 870 | 871 | 33,000 | 871 |
| 2006-06-06 | 903 | 903 | 874 | 875 | 16,000 | 875 |
| 2006-06-05 | 925 | 926 | 903 | 903 | 11,000 | 903 |
| 2006-06-02 | 924 | 925 | 900 | 925 | 33,000 | 925 |
| 2006-06-01 | 940 | 940 | 925 | 925 | 45,000 | 925 |
| 2006-05-31 | 957 | 957 | 930 | 939 | 7,000 | 939 |
| 2006-05-30 | 986 | 986 | 950 | 965 | 6,000 | 965 |
| 2006-05-29 | 954 | 990 | 948 | 990 | 16,000 | 990 |
| 2006-05-26 | 926 | 944 | 920 | 944 | 16,000 | 944 |
| 2006-05-25 | 930 | 930 | 920 | 925 | 8,000 | 925 |
| 2006-05-24 | 901 | 920 | 901 | 920 | 8,000 | 920 |
| 2006-05-23 | 908 | 910 | 900 | 901 | 22,000 | 901 |
| 2006-05-22 | 929 | 930 | 905 | 930 | 27,000 | 930 |
| 2006-05-19 | 915 | 969 | 915 | 940 | 35,000 | 940 |
| 2006-05-18 | 943 | 945 | 935 | 945 | 17,000 | 945 |
| 2006-05-17 | 949 | 960 | 922 | 960 | 25,000 | 960 |
| 2006-05-16 | 959 | 960 | 959 | 960 | 6,000 | 960 |
| 2006-05-15 | 965 | 965 | 945 | 959 | 14,000 | 959 |
| 2006-05-12 | 981 | 981 | 961 | 965 | 16,000 | 965 |
| 2006-05-11 | 997 | 997 | 990 | 990 | 6,000 | 990 |
| 2006-05-10 | 997 | 1,000 | 990 | 997 | 25,000 | 997 |
| 2006-05-09 | 999 | 1,003 | 996 | 996 | 14,000 | 996 |
| 2006-05-08 | 990 | 1,000 | 989 | 993 | 20,000 | 993 |
| 2006-05-02 | 970 | 988 | 960 | 988 | 40,000 | 988 |
| 2006-05-01 | 963 | 975 | 963 | 975 | 9,000 | 975 |
| 2006-04-28 | 978 | 980 | 956 | 966 | 42,000 | 966 |
| 2006-04-27 | 979 | 986 | 975 | 979 | 28,000 | 979 |
| 2006-04-26 | 992 | 993 | 970 | 973 | 25,000 | 973 |
| 2006-04-25 | 991 | 995 | 991 | 993 | 15,000 | 993 |
| 2006-04-24 | 1,031 | 1,031 | 992 | 992 | 15,000 | 992 |
| 2006-04-21 | 1,034 | 1,034 | 1,022 | 1,022 | 5,000 | 1,022 |
| 2006-04-20 | 1,036 | 1,039 | 1,015 | 1,035 | 16,000 | 1,035 |
| 2006-04-19 | 1,038 | 1,040 | 1,010 | 1,036 | 16,000 | 1,036 |
| 2006-04-18 | 1,010 | 1,033 | 1,010 | 1,033 | 14,000 | 1,033 |
| 2006-04-17 | 1,044 | 1,044 | 1,005 | 1,025 | 27,000 | 1,025 |
| 2006-04-14 | 1,044 | 1,047 | 1,037 | 1,045 | 24,000 | 1,045 |
| 2006-04-13 | 1,036 | 1,043 | 1,033 | 1,043 | 15,000 | 1,043 |
| 2006-04-12 | 1,028 | 1,032 | 1,027 | 1,031 | 9,000 | 1,031 |
| 2006-04-11 | 1,028 | 1,030 | 1,023 | 1,024 | 29,000 | 1,024 |
| 2006-04-10 | 1,016 | 1,023 | 1,015 | 1,023 | 8,000 | 1,023 |
| 2006-04-07 | 1,005 | 1,015 | 1,005 | 1,011 | 8,000 | 1,011 |
| 2006-04-06 | 1,015 | 1,015 | 1,005 | 1,005 | 8,000 | 1,005 |
| 2006-04-05 | 1,012 | 1,020 | 1,012 | 1,020 | 18,000 | 1,020 |
| 2006-04-04 | 1,020 | 1,021 | 1,020 | 1,020 | 9,000 | 1,020 |
| 2006-04-03 | 1,026 | 1,033 | 1,026 | 1,030 | 12,000 | 1,030 |
| 2006-03-31 | 1,011 | 1,026 | 1,011 | 1,026 | 5,000 | 1,026 |
| 2006-03-30 | 1,030 | 1,030 | 1,011 | 1,011 | 11,000 | 1,011 |
| 2006-03-29 | 1,030 | 1,031 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2006-03-28 | 1,027 | 1,029 | 1,021 | 1,029 | 13,000 | 1,029 |
| 2006-03-27 | 1,040 | 1,042 | 1,032 | 1,032 | 28,000 | 1,032 |
| 2006-03-24 | 1,045 | 1,045 | 1,042 | 1,042 | 3,000 | 1,042 |
| 2006-03-23 | 1,048 | 1,050 | 1,040 | 1,050 | 29,000 | 1,050 |
| 2006-03-22 | 1,031 | 1,040 | 1,030 | 1,040 | 18,000 | 1,040 |
| 2006-03-20 | 1,020 | 1,030 | 1,018 | 1,030 | 18,000 | 1,030 |
| 2006-03-17 | 1,015 | 1,023 | 1,015 | 1,023 | 10,000 | 1,023 |
| 2006-03-16 | 1,002 | 1,020 | 1,002 | 1,020 | 13,000 | 1,020 |
| 2006-03-15 | 1,020 | 1,039 | 1,010 | 1,020 | 20,000 | 1,020 |
| 2006-03-14 | 1,000 | 1,020 | 1,000 | 1,019 | 12,000 | 1,019 |
| 2006-03-13 | 995 | 1,020 | 991 | 1,020 | 25,000 | 1,020 |
| 2006-03-10 | 995 | 1,000 | 995 | 995 | 14,000 | 995 |
| 2006-03-09 | 991 | 1,000 | 991 | 994 | 17,000 | 994 |
| 2006-03-08 | 970 | 984 | 967 | 980 | 23,000 | 980 |
| 2006-03-07 | 948 | 965 | 945 | 965 | 18,000 | 965 |
| 2006-03-06 | 955 | 955 | 947 | 948 | 13,000 | 948 |
| 2006-03-03 | 961 | 965 | 955 | 955 | 17,000 | 955 |
| 2006-03-02 | 995 | 995 | 971 | 971 | 33,000 | 971 |
| 2006-03-01 | 1,000 | 1,002 | 988 | 990 | 25,000 | 990 |
| 2006-02-28 | 1,000 | 1,020 | 1,000 | 1,001 | 10,000 | 1,001 |
| 2006-02-27 | 985 | 999 | 985 | 999 | 28,000 | 999 |
| 2006-02-24 | 974 | 975 | 974 | 975 | 4,000 | 975 |
| 2006-02-23 | 928 | 965 | 928 | 965 | 20,000 | 965 |
| 2006-02-22 | 912 | 923 | 912 | 920 | 22,000 | 920 |
| 2006-02-21 | 893 | 919 | 883 | 909 | 31,000 | 909 |
| 2006-02-20 | 910 | 923 | 901 | 923 | 31,000 | 923 |
| 2006-02-17 | 960 | 980 | 933 | 940 | 30,000 | 940 |
| 2006-02-16 | 951 | 970 | 941 | 970 | 9,000 | 970 |
| 2006-02-15 | 955 | 967 | 951 | 951 | 28,000 | 951 |
| 2006-02-14 | 950 | 960 | 918 | 954 | 73,000 | 954 |
| 2006-02-13 | 996 | 999 | 970 | 970 | 47,000 | 970 |
| 2006-02-10 | 1,050 | 1,050 | 1,011 | 1,025 | 19,000 | 1,025 |
| 2006-02-09 | 1,060 | 1,075 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2006-02-08 | 1,109 | 1,110 | 1,070 | 1,070 | 40,000 | 1,070 |
| 2006-02-07 | 1,079 | 1,107 | 1,070 | 1,107 | 64,000 | 1,107 |
| 2006-02-06 | 1,066 | 1,109 | 1,065 | 1,083 | 118,000 | 1,083 |
| 2006-02-03 | 970 | 1,040 | 965 | 1,026 | 105,000 | 1,026 |
| 2006-02-02 | 964 | 969 | 960 | 969 | 49,000 | 969 |
| 2006-02-01 | 968 | 968 | 960 | 961 | 22,000 | 961 |
| 2006-01-31 | 959 | 960 | 955 | 960 | 23,000 | 960 |
| 2006-01-30 | 976 | 985 | 955 | 955 | 22,000 | 955 |
| 2006-01-27 | 952 | 961 | 945 | 946 | 25,000 | 946 |
| 2006-01-26 | 932 | 941 | 932 | 941 | 15,000 | 941 |
| 2006-01-25 | 931 | 936 | 930 | 935 | 23,000 | 935 |
| 2006-01-24 | 925 | 935 | 922 | 930 | 11,000 | 930 |
| 2006-01-23 | 916 | 930 | 916 | 925 | 12,000 | 925 |
| 2006-01-20 | 980 | 980 | 950 | 950 | 19,000 | 950 |
| 2006-01-19 | 880 | 950 | 880 | 950 | 47,000 | 950 |
| 2006-01-18 | 958 | 958 | 875 | 900 | 69,000 | 900 |
| 2006-01-17 | 969 | 988 | 969 | 974 | 41,000 | 974 |
| 2006-01-16 | 1,006 | 1,006 | 981 | 999 | 44,000 | 999 |
| 2006-01-13 | 1,014 | 1,015 | 1,000 | 1,006 | 29,000 | 1,006 |
| 2006-01-12 | 1,003 | 1,014 | 1,002 | 1,003 | 21,000 | 1,003 |
| 2006-01-11 | 1,011 | 1,015 | 1,000 | 1,000 | 29,000 | 1,000 |
| 2006-01-10 | 1,014 | 1,020 | 1,003 | 1,010 | 49,000 | 1,010 |
| 2006-01-06 | 999 | 1,014 | 999 | 1,014 | 57,000 | 1,014 |
| 2006-01-05 | 965 | 1,010 | 964 | 999 | 70,000 | 999 |
| 2006-01-04 | 930 | 967 | 930 | 960 | 29,000 | 960 |
分割・併合履歴 ： なし
