4094 日本化学産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	664	675	662	665	15,000	665
2010-12-29	675	675	666	670	5,000	670
2010-12-28	647	670	647	670	12,000	670
2010-12-27	657	657	647	657	10,000	657
2010-12-24	660	660	647	647	8,000	647
2010-12-22	651	660	651	660	6,000	660
2010-12-21	645	654	645	651	16,000	651
2010-12-20	651	651	645	645	5,000	645
2010-12-17	647	647	641	642	18,000	642
2010-12-16	635	650	635	641	22,000	641
2010-12-15	625	635	624	635	14,000	635
2010-12-14	615	621	615	619	17,000	619
2010-12-13	615	615	610	613	36,000	613
2010-12-10	617	617	613	614	11,000	614
2010-12-09	612	613	611	613	18,000	613
2010-12-08	610	612	609	611	12,000	611
2010-12-07	610	610	605	608	7,000	608
2010-12-06	603	615	597	610	47,000	610
2010-12-03	595	603	595	603	6,000	603
2010-12-02	594	597	594	597	17,000	597
2010-12-01	590	593	590	591	8,000	591
2010-11-30	585	590	585	590	34,000	590
2010-11-29	608	608	608	608	1,000	608
2010-11-26	610	610	600	600	5,000	600
2010-11-25	601	604	601	604	3,000	604
2010-11-24	600	609	597	600	12,000	600
2010-11-22	601	601	601	601	1,000	601
2010-11-19	605	609	600	600	5,000	600
2010-11-18	593	605	593	605	6,000	605
2010-11-17	595	597	595	597	2,000	597
2010-11-16	592	602	592	602	3,000	602
2010-11-15	608	608	592	592	3,000	592
2010-11-12	605	608	605	608	5,000	608
2010-11-11	616	616	615	615	3,000	615
2010-11-10	616	625	616	620	3,000	620
2010-11-09	625	625	625	625	9,000	625
2010-11-08	607	626	607	625	28,000	625
2010-11-05	588	605	588	605	10,000	605
2010-11-04	598	598	598	598	1,000	598
2010-11-02	585	590	585	589	9,000	589
2010-11-01	582	583	582	582	5,000	582
2010-10-29	581	586	578	582	21,000	582
2010-10-28	580	580	569	569	10,000	569
2010-10-27	584	584	581	581	7,000	581
2010-10-26	590	590	582	582	8,000	582
2010-10-25	585	590	585	590	6,000	590
2010-10-22	581	581	581	581	9,000	581
2010-10-21	585	585	584	585	6,000	585
2010-10-14	590	590	590	590	1,000	590
2010-10-13	599	599	589	589	2,000	589
2010-10-12	599	599	599	599	1,000	599
2010-10-08	600	600	597	597	9,000	597
2010-10-07	600	600	600	600	1,000	600
2010-10-06	595	602	595	600	6,000	600
2010-10-05	596	596	585	586	8,000	586
2010-10-04	600	600	596	596	8,000	596
2010-10-01	603	603	603	603	7,000	603
2010-09-30	600	603	600	603	3,000	603
2010-09-29	595	595	592	592	2,000	592
2010-09-28	586	594	582	593	13,000	593
2010-09-27	590	594	590	594	4,000	594
2010-09-24	586	591	586	590	4,000	590
2010-09-22	604	608	586	593	38,000	593
2010-09-21	624	624	624	624	2,000	624
2010-09-17	617	618	617	618	3,000	618
2010-09-16	609	609	609	609	1,000	609
2010-09-15	612	618	612	618	4,000	618
2010-09-14	600	610	600	610	6,000	610
2010-09-13	600	600	592	600	6,000	600
2010-09-09	601	601	600	600	10,000	600
2010-09-08	591	600	591	600	2,000	600
2010-09-07	590	590	589	590	5,000	590
2010-09-06	588	595	588	595	6,000	595
2010-09-03	586	590	586	590	3,000	590
2010-09-02	585	587	585	587	2,000	587
2010-09-01	583	586	583	585	4,000	585
2010-08-31	586	586	580	583	10,000	583
2010-08-30	589	595	589	590	10,000	590
2010-08-27	586	586	585	586	8,000	586
2010-08-26	598	599	592	592	5,000	592
2010-08-25	610	610	600	600	8,000	600
2010-08-24	618	618	605	610	22,000	610
2010-08-23	614	620	610	618	13,000	618
2010-08-20	619	621	613	613	11,000	613
2010-08-19	623	633	622	622	9,000	622
2010-08-18	630	630	630	630	1,000	630
2010-08-17	639	639	639	639	1,000	639
2010-08-13	629	629	629	629	1,000	629
2010-08-12	643	643	639	639	5,000	639
2010-08-11	661	661	651	651	3,000	651
2010-08-10	651	658	650	658	10,000	658
2010-08-09	645	650	645	650	17,000	650
2010-08-06	645	652	642	644	24,000	644
2010-08-05	642	642	642	642	2,000	642
2010-08-04	642	642	642	642	4,000	642
2010-08-03	641	642	641	642	5,000	642
2010-08-02	634	635	634	635	9,000	635
2010-07-30	634	634	634	634	3,000	634
2010-07-29	628	636	628	636	8,000	636
2010-07-28	628	628	628	628	5,000	628
2010-07-27	627	628	622	628	9,000	628
2010-07-26	626	626	625	625	12,000	625
2010-07-23	620	625	620	625	2,000	625
2010-07-22	632	632	605	620	9,000	620
2010-07-21	632	632	631	632	6,000	632
2010-07-20	642	642	630	630	7,000	630
2010-07-16	642	642	642	642	1,000	642
2010-07-15	646	646	642	642	2,000	642
2010-07-14	642	643	642	643	2,000	643
2010-07-13	643	643	640	642	10,000	642
2010-07-12	643	643	639	643	20,000	643
2010-07-09	642	642	642	642	2,000	642
2010-07-08	637	643	635	643	21,000	643
2010-07-07	632	639	629	635	12,000	635
2010-07-06	624	625	623	625	8,000	625
2010-07-05	626	626	622	623	5,000	623
2010-07-02	632	632	616	626	10,000	626
2010-07-01	622	632	622	632	6,000	632
2010-06-30	635	635	620	622	6,000	622
2010-06-29	640	640	638	638	6,000	638
2010-06-28	640	642	640	640	13,000	640
2010-06-25	646	646	640	640	3,000	640
2010-06-24	649	656	646	646	7,000	646
2010-06-23	649	649	640	649	12,000	649
2010-06-22	650	650	649	649	6,000	649
2010-06-21	650	651	649	649	20,000	649
2010-06-18	649	650	647	650	14,000	650
2010-06-17	649	650	649	649	6,000	649
2010-06-16	649	653	649	649	46,000	649
2010-06-15	649	649	645	649	59,000	649
2010-06-14	650	650	643	649	62,000	649
2010-06-11	649	649	643	643	8,000	643
2010-06-10	643	643	643	643	2,000	643
2010-06-09	650	650	643	643	2,000	643
2010-06-08	650	650	641	642	29,000	642
2010-06-07	660	660	646	654	16,000	654
2010-06-04	668	669	665	665	9,000	665
2010-06-03	650	660	650	660	10,000	660
2010-06-02	643	644	642	644	14,000	644
2010-06-01	646	650	643	646	31,000	646
2010-05-31	643	650	643	646	24,000	646
2010-05-28	650	655	643	643	20,000	643
2010-05-27	640	646	638	640	37,000	640
2010-05-26	660	660	639	640	36,000	640
2010-05-25	671	671	650	650	42,000	650
2010-05-24	650	666	650	666	9,000	666
2010-05-21	665	665	651	653	24,000	653
2010-05-20	675	685	673	673	16,000	673
2010-05-19	690	690	675	680	12,000	680
2010-05-18	693	696	691	691	28,000	691
2010-05-17	722	722	705	705	27,000	705
2010-05-14	675	725	670	707	104,000	707
2010-05-13	681	681	676	679	23,000	679
2010-05-12	672	680	667	680	63,000	680
2010-05-11	690	690	670	675	16,000	675
2010-05-10	675	690	675	690	10,000	690
2010-05-07	676	676	670	675	36,000	675
2010-05-06	700	700	681	695	24,000	695
2010-04-30	695	707	690	700	20,000	700
2010-04-28	678	680	678	679	5,000	679
2010-04-27	688	690	678	678	8,000	678
2010-04-26	674	685	670	678	42,000	678
2010-04-23	671	673	671	673	4,000	673
2010-04-22	676	676	670	671	8,000	671
2010-04-21	677	677	672	676	16,000	676
2010-04-20	674	677	670	671	17,000	671
2010-04-19	676	677	670	677	11,000	677
2010-04-16	694	694	676	676	4,000	676
2010-04-15	684	694	684	694	12,000	694
2010-04-14	670	672	670	672	16,000	672
2010-04-13	676	676	670	675	19,000	675
2010-04-12	676	676	672	672	3,000	672
2010-04-09	675	675	670	670	5,000	670
2010-04-08	679	679	670	675	22,000	675
2010-04-07	670	675	668	675	13,000	675
2010-04-06	665	665	661	665	4,000	665
2010-04-05	650	663	650	661	15,000	661
2010-04-02	640	650	640	650	7,000	650
2010-04-01	646	646	638	645	18,000	645
2010-03-31	650	650	645	646	3,000	646
2010-03-30	645	645	638	645	5,000	645
2010-03-29	640	640	635	637	4,000	637
2010-03-26	659	659	643	650	10,000	650
2010-03-25	640	660	640	656	14,000	656
2010-03-24	636	640	636	640	4,000	640
2010-03-23	639	639	639	639	1,000	639
2010-03-19	630	635	626	635	5,000	635
2010-03-17	635	638	635	638	4,000	638
2010-03-16	626	632	623	632	7,000	632
2010-03-15	625	625	622	623	14,000	623
2010-03-12	621	621	621	621	2,000	621
2010-03-10	620	620	619	620	5,000	620
2010-03-09	620	625	616	616	15,000	616
2010-03-08	619	620	619	620	9,000	620
2010-03-05	616	619	616	619	2,000	619
2010-03-04	610	617	610	612	5,000	612
2010-03-03	610	613	608	610	12,000	610
2010-03-02	602	607	602	607	3,000	607
2010-03-01	618	618	600	600	24,000	600
2010-02-26	608	610	608	608	7,000	608
2010-02-25	605	606	605	606	2,000	606
2010-02-24	604	605	604	605	3,000	605
2010-02-23	614	620	608	608	10,000	608
2010-02-22	595	607	595	605	7,000	605
2010-02-19	608	608	595	595	15,000	595
2010-02-18	600	600	600	600	12,000	600
2010-02-17	614	614	600	600	7,000	600
2010-02-16	600	600	595	595	6,000	595
2010-02-15	608	608	595	605	4,000	605
2010-02-12	586	608	586	608	18,000	608
2010-02-10	596	596	586	586	4,000	586
2010-02-09	569	580	569	580	11,000	580
2010-02-08	564	568	560	567	32,000	567
2010-02-05	567	572	551	564	26,000	564
2010-02-04	567	569	567	569	13,000	569
2010-02-03	568	572	568	568	10,000	568
2010-02-02	570	580	567	567	25,000	567
2010-02-01	581	584	567	567	24,000	567
2010-01-29	570	579	570	579	53,000	579
2010-01-28	578	591	578	586	18,000	586
2010-01-27	585	590	584	588	20,000	588
2010-01-26	584	590	576	583	46,000	583
2010-01-25	579	579	571	576	23,000	576
2010-01-22	577	585	577	579	23,000	579
2010-01-21	585	594	585	587	28,000	587
2010-01-20	596	596	595	595	3,000	595
2010-01-19	595	598	591	593	9,000	593
2010-01-18	596	597	596	597	4,000	597
2010-01-15	600	600	595	597	7,000	597
2010-01-14	586	600	586	600	25,000	600
2010-01-13	601	606	596	605	9,000	605
2010-01-12	619	619	610	610	6,000	610
2010-01-08	617	617	610	615	13,000	615
2010-01-07	613	617	613	617	3,000	617
2010-01-06	612	614	612	614	4,000	614
2010-01-05	610	615	610	615	2,000	615
2010-01-04	604	605	596	602	20,000	602

分割・併合履歴：なし