4094 日本化学産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 589 | 604 | 588 | 604 | 33,000 | 604 |
| 2009-12-29 | 587 | 597 | 584 | 589 | 44,000 | 589 |
| 2009-12-28 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2009-12-25 | 605 | 605 | 597 | 597 | 23,000 | 597 |
| 2009-12-24 | 607 | 607 | 597 | 597 | 17,000 | 597 |
| 2009-12-22 | 570 | 587 | 570 | 587 | 19,000 | 587 |
| 2009-12-21 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2009-12-18 | 578 | 578 | 575 | 575 | 3,000 | 575 |
| 2009-12-17 | 571 | 574 | 571 | 573 | 9,000 | 573 |
| 2009-12-16 | 567 | 578 | 567 | 572 | 11,000 | 572 |
| 2009-12-15 | 566 | 570 | 566 | 568 | 8,000 | 568 |
| 2009-12-14 | 587 | 587 | 574 | 574 | 8,000 | 574 |
| 2009-12-11 | 584 | 584 | 584 | 584 | 7,000 | 584 |
| 2009-12-10 | 590 | 590 | 584 | 584 | 4,000 | 584 |
| 2009-12-09 | 608 | 608 | 608 | 608 | 38,000 | 608 |
| 2009-12-08 | 601 | 609 | 601 | 608 | 12,000 | 608 |
| 2009-12-07 | 600 | 600 | 593 | 598 | 17,000 | 598 |
| 2009-12-04 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 2009-12-03 | 591 | 600 | 590 | 600 | 5,000 | 600 |
| 2009-12-02 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 2009-12-01 | 591 | 599 | 591 | 599 | 2,000 | 599 |
| 2009-11-30 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-11-27 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2009-11-26 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2009-11-25 | 581 | 581 | 561 | 561 | 3,000 | 561 |
| 2009-11-24 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2009-11-20 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2009-11-19 | 587 | 587 | 581 | 581 | 13,000 | 581 |
| 2009-11-18 | 583 | 593 | 580 | 587 | 11,000 | 587 |
| 2009-11-16 | 579 | 630 | 578 | 630 | 30,000 | 630 |
| 2009-11-13 | 599 | 599 | 590 | 590 | 7,000 | 590 |
| 2009-11-12 | 602 | 602 | 599 | 599 | 5,000 | 599 |
| 2009-11-11 | 615 | 615 | 611 | 611 | 3,000 | 611 |
| 2009-11-10 | 611 | 617 | 607 | 617 | 5,000 | 617 |
| 2009-11-09 | 640 | 640 | 617 | 627 | 15,000 | 627 |
| 2009-11-06 | 625 | 640 | 624 | 640 | 5,000 | 640 |
| 2009-11-05 | 632 | 632 | 622 | 622 | 4,000 | 622 |
| 2009-11-04 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2009-11-02 | 621 | 632 | 612 | 632 | 30,000 | 632 |
| 2009-10-30 | 616 | 626 | 616 | 623 | 39,000 | 623 |
| 2009-10-29 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2009-10-28 | 635 | 635 | 615 | 615 | 8,000 | 615 |
| 2009-10-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-10-26 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2009-10-23 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2009-10-22 | 656 | 656 | 650 | 653 | 25,000 | 653 |
| 2009-10-21 | 658 | 658 | 650 | 656 | 5,000 | 656 |
| 2009-10-20 | 651 | 660 | 640 | 660 | 19,000 | 660 |
| 2009-10-19 | 659 | 659 | 651 | 651 | 2,000 | 651 |
| 2009-10-16 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 2009-10-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2009-10-09 | 661 | 669 | 660 | 660 | 17,000 | 660 |
| 2009-10-08 | 654 | 660 | 644 | 660 | 12,000 | 660 |
| 2009-10-07 | 638 | 640 | 635 | 640 | 11,000 | 640 |
| 2009-10-06 | 650 | 650 | 636 | 636 | 9,000 | 636 |
| 2009-10-05 | 660 | 660 | 641 | 650 | 3,000 | 650 |
| 2009-10-02 | 682 | 682 | 664 | 664 | 5,000 | 664 |
| 2009-10-01 | 680 | 685 | 680 | 685 | 4,000 | 685 |
| 2009-09-30 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 2009-09-29 | 670 | 700 | 657 | 670 | 24,000 | 670 |
| 2009-09-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2009-09-25 | 665 | 675 | 660 | 675 | 13,000 | 675 |
| 2009-09-24 | 666 | 675 | 660 | 660 | 7,000 | 660 |
| 2009-09-18 | 655 | 655 | 633 | 641 | 7,000 | 641 |
| 2009-09-17 | 635 | 640 | 635 | 635 | 4,000 | 635 |
| 2009-09-16 | 631 | 635 | 631 | 635 | 5,000 | 635 |
| 2009-09-15 | 655 | 655 | 625 | 630 | 7,000 | 630 |
| 2009-09-14 | 684 | 684 | 652 | 655 | 30,000 | 655 |
| 2009-09-11 | 668 | 680 | 658 | 669 | 18,000 | 669 |
| 2009-09-10 | 666 | 666 | 661 | 662 | 18,000 | 662 |
| 2009-09-09 | 665 | 665 | 655 | 661 | 13,000 | 661 |
| 2009-09-08 | 641 | 655 | 641 | 655 | 11,000 | 655 |
| 2009-09-07 | 642 | 642 | 638 | 638 | 7,000 | 638 |
| 2009-09-04 | 645 | 650 | 640 | 640 | 14,000 | 640 |
| 2009-09-03 | 662 | 662 | 640 | 646 | 9,000 | 646 |
| 2009-09-02 | 660 | 666 | 660 | 662 | 13,000 | 662 |
| 2009-09-01 | 668 | 675 | 667 | 675 | 8,000 | 675 |
| 2009-08-31 | 632 | 690 | 632 | 667 | 40,000 | 667 |
| 2009-08-28 | 623 | 640 | 621 | 631 | 19,000 | 631 |
| 2009-08-27 | 610 | 638 | 610 | 635 | 23,000 | 635 |
| 2009-08-26 | 595 | 610 | 595 | 610 | 18,000 | 610 |
| 2009-08-25 | 589 | 590 | 586 | 588 | 7,000 | 588 |
| 2009-08-24 | 580 | 589 | 580 | 589 | 12,000 | 589 |
| 2009-08-21 | 586 | 590 | 585 | 590 | 3,000 | 590 |
| 2009-08-20 | 594 | 594 | 581 | 581 | 4,000 | 581 |
| 2009-08-19 | 591 | 595 | 591 | 595 | 3,000 | 595 |
| 2009-08-18 | 591 | 594 | 590 | 590 | 3,000 | 590 |
| 2009-08-17 | 608 | 608 | 592 | 594 | 6,000 | 594 |
| 2009-08-14 | 608 | 608 | 601 | 608 | 6,000 | 608 |
| 2009-08-13 | 600 | 609 | 600 | 609 | 7,000 | 609 |
| 2009-08-12 | 609 | 609 | 591 | 599 | 8,000 | 599 |
| 2009-08-11 | 598 | 605 | 598 | 605 | 5,000 | 605 |
| 2009-08-10 | 610 | 615 | 608 | 608 | 16,000 | 608 |
| 2009-08-07 | 600 | 608 | 600 | 608 | 3,000 | 608 |
| 2009-08-06 | 600 | 609 | 600 | 601 | 12,000 | 601 |
| 2009-08-05 | 622 | 650 | 605 | 610 | 30,000 | 610 |
| 2009-08-04 | 619 | 619 | 612 | 615 | 12,000 | 615 |
| 2009-08-03 | 611 | 611 | 601 | 601 | 15,000 | 601 |
| 2009-07-31 | 609 | 610 | 609 | 610 | 6,000 | 610 |
| 2009-07-30 | 609 | 609 | 608 | 609 | 5,000 | 609 |
| 2009-07-29 | 609 | 618 | 608 | 609 | 10,000 | 609 |
| 2009-07-28 | 615 | 615 | 608 | 608 | 11,000 | 608 |
| 2009-07-27 | 604 | 606 | 604 | 606 | 9,000 | 606 |
| 2009-07-24 | 594 | 595 | 594 | 594 | 7,000 | 594 |
| 2009-07-23 | 594 | 594 | 590 | 594 | 5,000 | 594 |
| 2009-07-22 | 600 | 600 | 580 | 590 | 8,000 | 590 |
| 2009-07-21 | 599 | 604 | 599 | 600 | 7,000 | 600 |
| 2009-07-17 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 2009-07-15 | 602 | 602 | 602 | 602 | 4,000 | 602 |
| 2009-07-10 | 610 | 619 | 609 | 609 | 18,000 | 609 |
| 2009-07-08 | 615 | 615 | 610 | 615 | 25,000 | 615 |
| 2009-07-07 | 616 | 629 | 609 | 615 | 40,000 | 615 |
| 2009-07-06 | 601 | 620 | 601 | 615 | 20,000 | 615 |
| 2009-07-03 | 589 | 605 | 586 | 600 | 23,000 | 600 |
| 2009-07-02 | 590 | 592 | 571 | 590 | 17,000 | 590 |
| 2009-07-01 | 575 | 578 | 571 | 571 | 12,000 | 571 |
| 2009-06-30 | 569 | 575 | 569 | 571 | 7,000 | 571 |
| 2009-06-29 | 571 | 579 | 571 | 571 | 18,000 | 571 |
| 2009-06-26 | 572 | 575 | 570 | 571 | 10,000 | 571 |
| 2009-06-25 | 568 | 568 | 562 | 568 | 9,000 | 568 |
| 2009-06-24 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2009-06-23 | 570 | 570 | 550 | 554 | 6,000 | 554 |
| 2009-06-22 | 570 | 580 | 570 | 570 | 12,000 | 570 |
| 2009-06-19 | 582 | 582 | 580 | 580 | 5,000 | 580 |
| 2009-06-18 | 586 | 586 | 580 | 580 | 4,000 | 580 |
| 2009-06-17 | 580 | 585 | 576 | 585 | 8,000 | 585 |
| 2009-06-16 | 600 | 600 | 591 | 592 | 25,000 | 592 |
| 2009-06-15 | 570 | 595 | 570 | 585 | 29,000 | 585 |
| 2009-06-12 | 570 | 575 | 562 | 570 | 14,000 | 570 |
| 2009-06-11 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2009-06-10 | 520 | 523 | 520 | 521 | 5,000 | 521 |
| 2009-06-09 | 528 | 528 | 520 | 520 | 11,000 | 520 |
| 2009-06-08 | 527 | 536 | 527 | 528 | 11,000 | 528 |
| 2009-06-05 | 524 | 535 | 524 | 525 | 11,000 | 525 |
| 2009-06-04 | 512 | 525 | 512 | 525 | 10,000 | 525 |
| 2009-06-03 | 516 | 516 | 510 | 515 | 6,000 | 515 |
| 2009-06-02 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2009-06-01 | 503 | 512 | 502 | 502 | 13,000 | 502 |
| 2009-05-29 | 500 | 500 | 498 | 498 | 19,000 | 498 |
| 2009-05-28 | 493 | 498 | 493 | 498 | 6,000 | 498 |
| 2009-05-27 | 489 | 489 | 488 | 488 | 8,000 | 488 |
| 2009-05-26 | 476 | 490 | 476 | 490 | 8,000 | 490 |
| 2009-05-25 | 467 | 480 | 467 | 476 | 28,000 | 476 |
| 2009-05-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-05-21 | 464 | 464 | 463 | 464 | 11,000 | 464 |
| 2009-05-20 | 469 | 469 | 469 | 469 | 8,000 | 469 |
| 2009-05-19 | 464 | 469 | 464 | 469 | 8,000 | 469 |
| 2009-05-18 | 465 | 465 | 460 | 464 | 3,000 | 464 |
| 2009-05-15 | 460 | 461 | 442 | 460 | 22,000 | 460 |
| 2009-05-14 | 440 | 460 | 440 | 460 | 16,000 | 460 |
| 2009-05-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-05-12 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2009-05-11 | 437 | 440 | 437 | 440 | 3,000 | 440 |
| 2009-05-08 | 442 | 442 | 432 | 432 | 35,000 | 432 |
| 2009-05-07 | 439 | 445 | 439 | 442 | 30,000 | 442 |
| 2009-05-01 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2009-04-30 | 448 | 448 | 440 | 440 | 19,000 | 440 |
| 2009-04-28 | 440 | 448 | 440 | 448 | 23,000 | 448 |
| 2009-04-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-04-24 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2009-04-23 | 440 | 441 | 440 | 440 | 9,000 | 440 |
| 2009-04-22 | 433 | 440 | 433 | 440 | 2,000 | 440 |
| 2009-04-21 | 433 | 433 | 430 | 433 | 5,000 | 433 |
| 2009-04-20 | 443 | 447 | 438 | 438 | 6,000 | 438 |
| 2009-04-17 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2009-04-16 | 440 | 443 | 440 | 443 | 4,000 | 443 |
| 2009-04-15 | 455 | 455 | 432 | 435 | 13,000 | 435 |
| 2009-04-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-04-13 | 458 | 458 | 455 | 455 | 14,000 | 455 |
| 2009-04-10 | 450 | 461 | 450 | 455 | 13,000 | 455 |
| 2009-04-09 | 460 | 460 | 446 | 460 | 23,000 | 460 |
| 2009-04-08 | 460 | 460 | 460 | 460 | 41,000 | 460 |
| 2009-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-04-06 | 455 | 460 | 455 | 455 | 18,000 | 455 |
| 2009-04-03 | 455 | 455 | 450 | 455 | 58,000 | 455 |
| 2009-04-01 | 450 | 455 | 450 | 455 | 59,000 | 455 |
| 2009-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-30 | 438 | 444 | 438 | 444 | 2,000 | 444 |
| 2009-03-27 | 450 | 455 | 450 | 455 | 10,000 | 455 |
| 2009-03-26 | 436 | 445 | 436 | 445 | 4,000 | 445 |
| 2009-03-25 | 454 | 459 | 425 | 429 | 35,000 | 429 |
| 2009-03-23 | 450 | 459 | 450 | 450 | 5,000 | 450 |
| 2009-03-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-18 | 450 | 454 | 450 | 454 | 4,000 | 454 |
| 2009-03-17 | 442 | 442 | 435 | 435 | 2,000 | 435 |
| 2009-03-16 | 436 | 442 | 435 | 442 | 3,000 | 442 |
| 2009-03-13 | 447 | 447 | 430 | 430 | 7,000 | 430 |
| 2009-03-11 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2009-03-10 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-03-09 | 452 | 452 | 435 | 435 | 22,000 | 435 |
| 2009-03-06 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2009-03-05 | 439 | 453 | 438 | 453 | 6,000 | 453 |
| 2009-03-04 | 428 | 438 | 428 | 438 | 13,000 | 438 |
| 2009-03-03 | 425 | 427 | 423 | 423 | 6,000 | 423 |
| 2009-03-02 | 468 | 468 | 445 | 445 | 6,000 | 445 |
| 2009-02-26 | 468 | 468 | 453 | 468 | 11,000 | 468 |
| 2009-02-25 | 462 | 476 | 462 | 468 | 14,000 | 468 |
| 2009-02-24 | 460 | 464 | 459 | 462 | 14,000 | 462 |
| 2009-02-23 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2009-02-20 | 459 | 462 | 455 | 459 | 11,000 | 459 |
| 2009-02-19 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2009-02-18 | 457 | 459 | 457 | 459 | 10,000 | 459 |
| 2009-02-17 | 445 | 452 | 445 | 452 | 28,000 | 452 |
| 2009-02-16 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 2009-02-13 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2009-02-12 | 476 | 476 | 470 | 470 | 8,000 | 470 |
| 2009-02-10 | 477 | 478 | 477 | 477 | 17,000 | 477 |
| 2009-02-09 | 478 | 478 | 477 | 477 | 10,000 | 477 |
| 2009-02-06 | 479 | 479 | 477 | 477 | 2,000 | 477 |
| 2009-02-05 | 489 | 494 | 489 | 494 | 3,000 | 494 |
| 2009-02-04 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2009-02-03 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2009-01-30 | 467 | 470 | 467 | 470 | 6,000 | 470 |
| 2009-01-29 | 497 | 497 | 487 | 487 | 4,000 | 487 |
| 2009-01-28 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-01-27 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2009-01-26 | 493 | 498 | 488 | 488 | 10,000 | 488 |
| 2009-01-21 | 489 | 489 | 489 | 489 | 7,000 | 489 |
| 2009-01-20 | 489 | 489 | 485 | 489 | 11,000 | 489 |
| 2009-01-19 | 480 | 485 | 470 | 485 | 3,000 | 485 |
| 2009-01-16 | 452 | 480 | 452 | 480 | 91,000 | 480 |
| 2009-01-15 | 490 | 497 | 486 | 497 | 7,000 | 497 |
| 2009-01-14 | 493 | 500 | 493 | 500 | 10,000 | 500 |
| 2009-01-13 | 509 | 511 | 508 | 511 | 19,000 | 511 |
| 2009-01-09 | 495 | 510 | 490 | 510 | 6,000 | 510 |
| 2009-01-08 | 514 | 514 | 497 | 500 | 42,000 | 500 |
| 2009-01-07 | 509 | 512 | 507 | 511 | 6,000 | 511 |
| 2009-01-06 | 506 | 506 | 505 | 506 | 3,000 | 506 |
| 2009-01-05 | 508 | 508 | 505 | 505 | 2,000 | 505 |
分割・併合履歴 ： なし
