4094 日本化学産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 895 | 895 | 880 | 880 | 2,000 | 880 |
| 2007-12-27 | 881 | 885 | 881 | 885 | 4,000 | 885 |
| 2007-12-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-12-25 | 900 | 900 | 871 | 871 | 3,000 | 871 |
| 2007-12-21 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 2007-12-20 | 865 | 870 | 865 | 870 | 9,000 | 870 |
| 2007-12-19 | 870 | 870 | 870 | 870 | 14,000 | 870 |
| 2007-12-18 | 870 | 870 | 869 | 870 | 29,000 | 870 |
| 2007-12-17 | 873 | 875 | 871 | 873 | 19,000 | 873 |
| 2007-12-14 | 883 | 883 | 879 | 880 | 25,000 | 880 |
| 2007-12-13 | 885 | 885 | 880 | 883 | 8,000 | 883 |
| 2007-12-12 | 892 | 895 | 892 | 895 | 3,000 | 895 |
| 2007-12-11 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 2007-12-07 | 863 | 870 | 863 | 870 | 2,000 | 870 |
| 2007-12-06 | 852 | 861 | 852 | 860 | 3,000 | 860 |
| 2007-12-05 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2007-12-04 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 2007-12-03 | 879 | 880 | 870 | 870 | 9,000 | 870 |
| 2007-11-30 | 845 | 860 | 845 | 860 | 8,000 | 860 |
| 2007-11-29 | 845 | 845 | 840 | 845 | 13,000 | 845 |
| 2007-11-28 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-11-27 | 833 | 840 | 833 | 840 | 10,000 | 840 |
| 2007-11-26 | 830 | 835 | 830 | 835 | 20,000 | 835 |
| 2007-11-22 | 825 | 831 | 822 | 830 | 9,000 | 830 |
| 2007-11-21 | 840 | 840 | 831 | 835 | 6,000 | 835 |
| 2007-11-20 | 855 | 855 | 828 | 833 | 14,000 | 833 |
| 2007-11-19 | 879 | 880 | 875 | 875 | 10,000 | 875 |
| 2007-11-16 | 870 | 880 | 867 | 880 | 25,000 | 880 |
| 2007-11-15 | 874 | 889 | 874 | 880 | 13,000 | 880 |
| 2007-11-14 | 894 | 900 | 869 | 871 | 77,000 | 871 |
| 2007-11-13 | 885 | 885 | 880 | 880 | 4,000 | 880 |
| 2007-11-12 | 890 | 892 | 880 | 890 | 38,000 | 890 |
| 2007-11-09 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 2007-11-08 | 909 | 909 | 900 | 900 | 16,000 | 900 |
| 2007-11-07 | 910 | 912 | 910 | 912 | 10,000 | 912 |
| 2007-11-06 | 920 | 923 | 913 | 914 | 4,000 | 914 |
| 2007-11-05 | 930 | 930 | 915 | 915 | 6,000 | 915 |
| 2007-11-02 | 930 | 930 | 925 | 930 | 9,000 | 930 |
| 2007-11-01 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2007-10-31 | 929 | 930 | 927 | 930 | 4,000 | 930 |
| 2007-10-30 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2007-10-29 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 2007-10-26 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2007-10-25 | 925 | 925 | 924 | 925 | 21,000 | 925 |
| 2007-10-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-10-23 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2007-10-22 | 916 | 919 | 916 | 919 | 5,000 | 919 |
| 2007-10-19 | 936 | 936 | 936 | 936 | 4,000 | 936 |
| 2007-10-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-10-17 | 936 | 937 | 935 | 937 | 15,000 | 937 |
| 2007-10-15 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 2007-10-12 | 959 | 960 | 959 | 960 | 9,000 | 960 |
| 2007-10-11 | 938 | 942 | 936 | 940 | 12,000 | 940 |
| 2007-10-10 | 939 | 939 | 936 | 936 | 7,000 | 936 |
| 2007-10-09 | 937 | 937 | 927 | 936 | 6,000 | 936 |
| 2007-10-05 | 918 | 927 | 918 | 922 | 6,000 | 922 |
| 2007-10-04 | 918 | 918 | 915 | 917 | 9,000 | 917 |
| 2007-10-03 | 927 | 927 | 920 | 920 | 3,000 | 920 |
| 2007-10-02 | 922 | 930 | 915 | 930 | 10,000 | 930 |
| 2007-10-01 | 914 | 914 | 911 | 911 | 5,000 | 911 |
| 2007-09-28 | 925 | 926 | 906 | 911 | 7,000 | 911 |
| 2007-09-27 | 919 | 925 | 919 | 925 | 2,000 | 925 |
| 2007-09-26 | 901 | 910 | 901 | 910 | 3,000 | 910 |
| 2007-09-25 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 2007-09-21 | 897 | 897 | 897 | 897 | 2,000 | 897 |
| 2007-09-20 | 906 | 910 | 905 | 910 | 6,000 | 910 |
| 2007-09-19 | 900 | 901 | 898 | 898 | 3,000 | 898 |
| 2007-09-18 | 903 | 910 | 903 | 910 | 11,000 | 910 |
| 2007-09-14 | 906 | 912 | 900 | 903 | 7,000 | 903 |
| 2007-09-13 | 900 | 902 | 895 | 902 | 13,000 | 902 |
| 2007-09-12 | 900 | 905 | 900 | 901 | 10,000 | 901 |
| 2007-09-11 | 901 | 901 | 898 | 900 | 8,000 | 900 |
| 2007-09-10 | 906 | 908 | 903 | 903 | 19,000 | 903 |
| 2007-09-07 | 915 | 915 | 900 | 910 | 21,000 | 910 |
| 2007-09-06 | 921 | 925 | 920 | 920 | 4,000 | 920 |
| 2007-09-05 | 933 | 933 | 933 | 933 | 3,000 | 933 |
| 2007-09-04 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 2007-09-03 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2007-08-31 | 910 | 925 | 901 | 920 | 11,000 | 920 |
| 2007-08-30 | 915 | 920 | 913 | 915 | 10,000 | 915 |
| 2007-08-29 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2007-08-28 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2007-08-27 | 930 | 930 | 920 | 925 | 7,000 | 925 |
| 2007-08-24 | 935 | 935 | 910 | 910 | 24,000 | 910 |
| 2007-08-23 | 904 | 925 | 904 | 915 | 6,000 | 915 |
| 2007-08-22 | 915 | 915 | 900 | 900 | 21,000 | 900 |
| 2007-08-21 | 914 | 929 | 903 | 908 | 34,000 | 908 |
| 2007-08-20 | 932 | 932 | 895 | 918 | 27,000 | 918 |
| 2007-08-17 | 936 | 950 | 908 | 950 | 23,000 | 950 |
| 2007-08-16 | 954 | 954 | 937 | 937 | 15,000 | 937 |
| 2007-08-15 | 971 | 971 | 968 | 968 | 3,000 | 968 |
| 2007-08-14 | 982 | 982 | 971 | 981 | 12,000 | 981 |
| 2007-08-13 | 990 | 1,005 | 982 | 982 | 24,000 | 982 |
| 2007-08-10 | 1,015 | 1,015 | 986 | 990 | 31,000 | 990 |
| 2007-08-09 | 1,058 | 1,060 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2007-08-08 | 1,025 | 1,088 | 1,025 | 1,071 | 68,000 | 1,071 |
| 2007-08-07 | 1,056 | 1,056 | 1,020 | 1,026 | 45,000 | 1,026 |
| 2007-08-06 | 999 | 1,060 | 990 | 1,057 | 82,000 | 1,057 |
| 2007-08-03 | 960 | 1,025 | 952 | 1,000 | 56,000 | 1,000 |
| 2007-08-02 | 955 | 955 | 952 | 952 | 5,000 | 952 |
| 2007-08-01 | 950 | 969 | 950 | 960 | 10,000 | 960 |
| 2007-07-31 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-07-30 | 939 | 940 | 939 | 940 | 7,000 | 940 |
| 2007-07-27 | 937 | 940 | 936 | 940 | 16,000 | 940 |
| 2007-07-26 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2007-07-25 | 953 | 953 | 950 | 950 | 6,000 | 950 |
| 2007-07-24 | 955 | 958 | 954 | 954 | 7,000 | 954 |
| 2007-07-23 | 955 | 958 | 955 | 958 | 23,000 | 958 |
| 2007-07-20 | 956 | 956 | 953 | 955 | 5,000 | 955 |
| 2007-07-19 | 958 | 958 | 958 | 958 | 2,000 | 958 |
| 2007-07-18 | 970 | 970 | 966 | 968 | 3,000 | 968 |
| 2007-07-17 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2007-07-13 | 975 | 975 | 959 | 970 | 16,000 | 970 |
| 2007-07-12 | 974 | 978 | 974 | 974 | 8,000 | 974 |
| 2007-07-11 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2007-07-10 | 969 | 973 | 955 | 968 | 13,000 | 968 |
| 2007-07-09 | 965 | 970 | 963 | 969 | 9,000 | 969 |
| 2007-07-06 | 960 | 963 | 958 | 963 | 6,000 | 963 |
| 2007-07-05 | 963 | 965 | 960 | 960 | 15,000 | 960 |
| 2007-07-04 | 959 | 963 | 959 | 963 | 18,000 | 963 |
| 2007-07-03 | 960 | 960 | 950 | 955 | 17,000 | 955 |
| 2007-07-02 | 960 | 960 | 950 | 955 | 14,000 | 955 |
| 2007-06-29 | 950 | 960 | 950 | 960 | 17,000 | 960 |
| 2007-06-28 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-06-27 | 955 | 957 | 950 | 950 | 10,000 | 950 |
| 2007-06-26 | 958 | 958 | 955 | 955 | 5,000 | 955 |
| 2007-06-25 | 955 | 955 | 949 | 955 | 10,000 | 955 |
| 2007-06-22 | 956 | 956 | 950 | 955 | 12,000 | 955 |
| 2007-06-21 | 957 | 957 | 950 | 951 | 6,000 | 951 |
| 2007-06-20 | 960 | 960 | 955 | 957 | 15,000 | 957 |
| 2007-06-19 | 969 | 969 | 960 | 960 | 13,000 | 960 |
| 2007-06-18 | 971 | 979 | 969 | 969 | 20,000 | 969 |
| 2007-06-15 | 964 | 974 | 964 | 970 | 12,000 | 970 |
| 2007-06-14 | 952 | 960 | 949 | 960 | 28,000 | 960 |
| 2007-06-13 | 945 | 949 | 945 | 949 | 4,000 | 949 |
| 2007-06-12 | 950 | 952 | 950 | 952 | 3,000 | 952 |
| 2007-06-11 | 952 | 952 | 944 | 952 | 8,000 | 952 |
| 2007-06-08 | 953 | 953 | 952 | 952 | 10,000 | 952 |
| 2007-06-07 | 951 | 953 | 944 | 953 | 5,000 | 953 |
| 2007-06-06 | 951 | 954 | 951 | 951 | 8,000 | 951 |
| 2007-06-05 | 954 | 959 | 945 | 951 | 10,000 | 951 |
| 2007-06-04 | 955 | 955 | 954 | 954 | 4,000 | 954 |
| 2007-06-01 | 942 | 946 | 942 | 946 | 3,000 | 946 |
| 2007-05-31 | 943 | 943 | 941 | 941 | 11,000 | 941 |
| 2007-05-30 | 940 | 950 | 940 | 942 | 10,000 | 942 |
| 2007-05-29 | 940 | 941 | 938 | 939 | 5,000 | 939 |
| 2007-05-28 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2007-05-25 | 941 | 941 | 930 | 930 | 12,000 | 930 |
| 2007-05-24 | 950 | 950 | 941 | 941 | 2,000 | 941 |
| 2007-05-23 | 940 | 960 | 938 | 960 | 15,000 | 960 |
| 2007-05-22 | 935 | 940 | 931 | 940 | 8,000 | 940 |
| 2007-05-21 | 945 | 945 | 933 | 935 | 5,000 | 935 |
| 2007-05-18 | 937 | 937 | 935 | 935 | 9,000 | 935 |
| 2007-05-17 | 940 | 940 | 935 | 935 | 10,000 | 935 |
| 2007-05-16 | 940 | 940 | 931 | 940 | 18,000 | 940 |
| 2007-05-15 | 938 | 974 | 930 | 950 | 44,000 | 950 |
| 2007-05-14 | 937 | 937 | 931 | 935 | 13,000 | 935 |
| 2007-05-11 | 939 | 939 | 937 | 939 | 11,000 | 939 |
| 2007-05-10 | 937 | 937 | 937 | 937 | 4,000 | 937 |
| 2007-05-09 | 930 | 931 | 929 | 931 | 7,000 | 931 |
| 2007-05-08 | 926 | 926 | 925 | 925 | 3,000 | 925 |
| 2007-05-07 | 925 | 925 | 920 | 925 | 5,000 | 925 |
| 2007-05-02 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2007-05-01 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2007-04-27 | 926 | 926 | 925 | 925 | 3,000 | 925 |
| 2007-04-26 | 915 | 925 | 915 | 925 | 6,000 | 925 |
| 2007-04-25 | 916 | 916 | 916 | 916 | 6,000 | 916 |
| 2007-04-24 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2007-04-23 | 915 | 918 | 915 | 916 | 4,000 | 916 |
| 2007-04-20 | 916 | 916 | 915 | 916 | 5,000 | 916 |
| 2007-04-19 | 915 | 915 | 915 | 915 | 9,000 | 915 |
| 2007-04-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-04-17 | 930 | 930 | 910 | 911 | 7,000 | 911 |
| 2007-04-16 | 943 | 943 | 915 | 930 | 9,000 | 930 |
| 2007-04-12 | 945 | 945 | 943 | 943 | 2,000 | 943 |
| 2007-04-11 | 942 | 942 | 940 | 940 | 3,000 | 940 |
| 2007-04-10 | 942 | 952 | 942 | 952 | 8,000 | 952 |
| 2007-04-09 | 951 | 951 | 947 | 947 | 14,000 | 947 |
| 2007-04-06 | 947 | 950 | 947 | 950 | 7,000 | 950 |
| 2007-04-05 | 950 | 950 | 948 | 948 | 4,000 | 948 |
| 2007-04-04 | 937 | 957 | 937 | 957 | 10,000 | 957 |
| 2007-04-03 | 948 | 948 | 936 | 937 | 19,000 | 937 |
| 2007-04-02 | 970 | 970 | 948 | 948 | 6,000 | 948 |
| 2007-03-30 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-03-29 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-03-28 | 980 | 980 | 971 | 977 | 8,000 | 977 |
| 2007-03-27 | 980 | 980 | 976 | 980 | 12,000 | 980 |
| 2007-03-26 | 979 | 985 | 977 | 980 | 18,000 | 980 |
| 2007-03-23 | 975 | 975 | 960 | 974 | 30,000 | 974 |
| 2007-03-22 | 975 | 982 | 974 | 982 | 29,000 | 982 |
| 2007-03-20 | 975 | 975 | 974 | 975 | 12,000 | 975 |
| 2007-03-19 | 971 | 975 | 971 | 974 | 6,000 | 974 |
| 2007-03-16 | 975 | 975 | 961 | 971 | 14,000 | 971 |
| 2007-03-15 | 975 | 988 | 975 | 976 | 8,000 | 976 |
| 2007-03-14 | 970 | 978 | 955 | 975 | 14,000 | 975 |
| 2007-03-13 | 980 | 990 | 980 | 990 | 15,000 | 990 |
| 2007-03-12 | 967 | 980 | 963 | 975 | 18,000 | 975 |
| 2007-03-09 | 955 | 964 | 954 | 961 | 9,000 | 961 |
| 2007-03-08 | 942 | 954 | 941 | 954 | 12,000 | 954 |
| 2007-03-07 | 958 | 958 | 939 | 939 | 13,000 | 939 |
| 2007-03-06 | 923 | 948 | 923 | 940 | 25,000 | 940 |
| 2007-03-05 | 937 | 937 | 922 | 929 | 29,000 | 929 |
| 2007-03-01 | 936 | 936 | 935 | 935 | 18,000 | 935 |
| 2007-02-28 | 906 | 937 | 905 | 935 | 37,000 | 935 |
| 2007-02-27 | 980 | 980 | 958 | 966 | 13,000 | 966 |
| 2007-02-26 | 968 | 973 | 968 | 973 | 15,000 | 973 |
| 2007-02-23 | 962 | 978 | 957 | 978 | 49,000 | 978 |
| 2007-02-22 | 950 | 963 | 947 | 962 | 21,000 | 962 |
| 2007-02-21 | 920 | 940 | 920 | 938 | 41,000 | 938 |
| 2007-02-20 | 935 | 940 | 935 | 940 | 15,000 | 940 |
| 2007-02-19 | 936 | 936 | 928 | 936 | 13,000 | 936 |
| 2007-02-16 | 940 | 940 | 936 | 939 | 12,000 | 939 |
| 2007-02-15 | 945 | 950 | 945 | 945 | 21,000 | 945 |
| 2007-02-14 | 942 | 947 | 942 | 945 | 13,000 | 945 |
| 2007-02-13 | 950 | 953 | 945 | 945 | 26,000 | 945 |
| 2007-02-09 | 945 | 950 | 945 | 948 | 19,000 | 948 |
| 2007-02-08 | 969 | 969 | 945 | 947 | 62,000 | 947 |
| 2007-02-07 | 965 | 966 | 940 | 966 | 173,000 | 966 |
| 2007-02-06 | 863 | 957 | 863 | 935 | 249,000 | 935 |
| 2007-02-05 | 860 | 860 | 860 | 860 | 14,000 | 860 |
| 2007-02-02 | 864 | 864 | 860 | 860 | 11,000 | 860 |
| 2007-02-01 | 855 | 860 | 855 | 860 | 27,000 | 860 |
| 2007-01-31 | 853 | 855 | 852 | 855 | 11,000 | 855 |
| 2007-01-30 | 852 | 858 | 851 | 852 | 21,000 | 852 |
| 2007-01-29 | 852 | 854 | 852 | 852 | 8,000 | 852 |
| 2007-01-26 | 850 | 851 | 850 | 851 | 13,000 | 851 |
| 2007-01-25 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2007-01-24 | 850 | 851 | 845 | 850 | 26,000 | 850 |
| 2007-01-23 | 855 | 855 | 843 | 843 | 34,000 | 843 |
| 2007-01-22 | 860 | 865 | 854 | 854 | 33,000 | 854 |
| 2007-01-19 | 857 | 857 | 853 | 855 | 11,000 | 855 |
| 2007-01-18 | 861 | 861 | 851 | 858 | 13,000 | 858 |
| 2007-01-17 | 851 | 852 | 850 | 851 | 25,000 | 851 |
| 2007-01-16 | 852 | 854 | 850 | 850 | 23,000 | 850 |
| 2007-01-15 | 857 | 857 | 855 | 855 | 9,000 | 855 |
| 2007-01-12 | 855 | 856 | 855 | 856 | 4,000 | 856 |
| 2007-01-11 | 855 | 856 | 850 | 855 | 14,000 | 855 |
| 2007-01-10 | 856 | 856 | 855 | 856 | 22,000 | 856 |
| 2007-01-09 | 853 | 855 | 850 | 855 | 19,000 | 855 |
| 2007-01-05 | 855 | 860 | 850 | 850 | 16,000 | 850 |
| 2007-01-04 | 853 | 855 | 852 | 854 | 5,000 | 854 |
分割・併合履歴 ： なし
