4094 日本化学産業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2011-12-29 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2011-12-28 | 518 | 538 | 518 | 538 | 5,000 | 538 |
| 2011-12-26 | 516 | 520 | 516 | 520 | 18,000 | 520 |
| 2011-12-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2011-12-20 | 524 | 540 | 520 | 540 | 4,000 | 540 |
| 2011-12-19 | 520 | 524 | 510 | 524 | 6,000 | 524 |
| 2011-12-15 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2011-12-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-12-13 | 520 | 540 | 520 | 540 | 6,000 | 540 |
| 2011-12-12 | 512 | 522 | 512 | 522 | 3,000 | 522 |
| 2011-12-09 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2011-12-08 | 530 | 535 | 530 | 530 | 40,000 | 530 |
| 2011-12-07 | 511 | 530 | 511 | 530 | 15,000 | 530 |
| 2011-12-06 | 500 | 522 | 500 | 511 | 26,000 | 511 |
| 2011-12-05 | 500 | 512 | 500 | 500 | 8,000 | 500 |
| 2011-12-02 | 488 | 500 | 488 | 500 | 7,000 | 500 |
| 2011-12-01 | 487 | 487 | 483 | 483 | 4,000 | 483 |
| 2011-11-30 | 480 | 485 | 480 | 482 | 5,000 | 482 |
| 2011-11-29 | 470 | 483 | 469 | 482 | 16,000 | 482 |
| 2011-11-28 | 467 | 467 | 466 | 466 | 5,000 | 466 |
| 2011-11-25 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 2011-11-24 | 465 | 466 | 465 | 466 | 7,000 | 466 |
| 2011-11-22 | 468 | 468 | 465 | 465 | 3,000 | 465 |
| 2011-11-21 | 483 | 483 | 468 | 468 | 8,000 | 468 |
| 2011-11-18 | 485 | 490 | 483 | 483 | 6,000 | 483 |
| 2011-11-16 | 485 | 493 | 485 | 493 | 7,000 | 493 |
| 2011-11-15 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2011-11-10 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2011-11-09 | 514 | 514 | 512 | 512 | 3,000 | 512 |
| 2011-11-08 | 523 | 524 | 523 | 523 | 15,000 | 523 |
| 2011-11-07 | 530 | 530 | 523 | 523 | 9,000 | 523 |
| 2011-11-04 | 546 | 546 | 532 | 532 | 13,000 | 532 |
| 2011-11-02 | 550 | 550 | 548 | 549 | 6,000 | 549 |
| 2011-11-01 | 552 | 555 | 551 | 551 | 13,000 | 551 |
| 2011-10-31 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-10-28 | 562 | 563 | 560 | 560 | 3,000 | 560 |
| 2011-10-27 | 551 | 562 | 551 | 562 | 7,000 | 562 |
| 2011-10-26 | 551 | 551 | 547 | 551 | 6,000 | 551 |
| 2011-10-25 | 554 | 567 | 553 | 553 | 6,000 | 553 |
| 2011-10-24 | 547 | 565 | 547 | 552 | 8,000 | 552 |
| 2011-10-21 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2011-10-20 | 547 | 550 | 546 | 546 | 4,000 | 546 |
| 2011-10-19 | 547 | 553 | 547 | 553 | 2,000 | 553 |
| 2011-10-18 | 559 | 559 | 557 | 557 | 2,000 | 557 |
| 2011-10-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-10-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-10-13 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2011-10-12 | 551 | 558 | 551 | 558 | 7,000 | 558 |
| 2011-10-11 | 551 | 551 | 550 | 551 | 15,000 | 551 |
| 2011-10-07 | 550 | 560 | 550 | 550 | 6,000 | 550 |
| 2011-10-05 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2011-10-04 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2011-10-03 | 564 | 564 | 560 | 560 | 4,000 | 560 |
| 2011-09-30 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2011-09-29 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2011-09-28 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 2011-09-27 | 555 | 555 | 554 | 554 | 4,000 | 554 |
| 2011-09-26 | 572 | 572 | 545 | 545 | 6,000 | 545 |
| 2011-09-22 | 576 | 576 | 562 | 572 | 5,000 | 572 |
| 2011-09-16 | 596 | 596 | 591 | 591 | 3,000 | 591 |
| 2011-09-15 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 2011-09-12 | 580 | 584 | 575 | 584 | 14,000 | 584 |
| 2011-09-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2011-09-08 | 574 | 574 | 573 | 573 | 8,000 | 573 |
| 2011-09-07 | 569 | 579 | 569 | 573 | 5,000 | 573 |
| 2011-09-06 | 575 | 575 | 565 | 565 | 5,000 | 565 |
| 2011-09-05 | 577 | 577 | 567 | 575 | 4,000 | 575 |
| 2011-09-02 | 584 | 584 | 578 | 578 | 7,000 | 578 |
| 2011-09-01 | 574 | 585 | 574 | 585 | 3,000 | 585 |
| 2011-08-31 | 570 | 574 | 568 | 574 | 5,000 | 574 |
| 2011-08-30 | 568 | 570 | 568 | 570 | 2,000 | 570 |
| 2011-08-29 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2011-08-26 | 556 | 560 | 555 | 560 | 4,000 | 560 |
| 2011-08-25 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2011-08-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2011-08-23 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 2011-08-22 | 549 | 549 | 547 | 547 | 5,000 | 547 |
| 2011-08-19 | 551 | 551 | 545 | 549 | 3,000 | 549 |
| 2011-08-18 | 552 | 553 | 551 | 551 | 4,000 | 551 |
| 2011-08-17 | 551 | 553 | 545 | 553 | 8,000 | 553 |
| 2011-08-16 | 553 | 553 | 551 | 551 | 9,000 | 551 |
| 2011-08-15 | 553 | 553 | 550 | 550 | 7,000 | 550 |
| 2011-08-12 | 554 | 562 | 550 | 551 | 10,000 | 551 |
| 2011-08-11 | 559 | 559 | 549 | 552 | 11,000 | 552 |
| 2011-08-10 | 557 | 560 | 557 | 560 | 9,000 | 560 |
| 2011-08-09 | 548 | 550 | 536 | 550 | 13,000 | 550 |
| 2011-08-08 | 553 | 560 | 553 | 560 | 24,000 | 560 |
| 2011-08-05 | 557 | 557 | 553 | 553 | 15,000 | 553 |
| 2011-08-04 | 567 | 567 | 567 | 567 | 5,000 | 567 |
| 2011-08-03 | 570 | 570 | 563 | 563 | 15,000 | 563 |
| 2011-08-02 | 576 | 587 | 572 | 572 | 10,000 | 572 |
| 2011-08-01 | 585 | 587 | 582 | 585 | 16,000 | 585 |
| 2011-07-29 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 2011-07-28 | 585 | 589 | 585 | 585 | 8,000 | 585 |
| 2011-07-27 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2011-07-26 | 585 | 585 | 583 | 585 | 22,000 | 585 |
| 2011-07-25 | 586 | 599 | 585 | 585 | 75,000 | 585 |
| 2011-07-22 | 590 | 590 | 586 | 586 | 5,000 | 586 |
| 2011-07-21 | 586 | 586 | 585 | 585 | 20,000 | 585 |
| 2011-07-20 | 590 | 595 | 586 | 586 | 36,000 | 586 |
| 2011-07-19 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2011-07-15 | 598 | 598 | 595 | 595 | 17,000 | 595 |
| 2011-07-14 | 596 | 600 | 595 | 598 | 30,000 | 598 |
| 2011-07-13 | 604 | 605 | 595 | 595 | 8,000 | 595 |
| 2011-07-12 | 612 | 612 | 605 | 605 | 13,000 | 605 |
| 2011-07-11 | 617 | 618 | 613 | 613 | 42,000 | 613 |
| 2011-07-08 | 604 | 617 | 601 | 617 | 27,000 | 617 |
| 2011-07-07 | 601 | 604 | 600 | 601 | 16,000 | 601 |
| 2011-07-06 | 595 | 600 | 595 | 600 | 8,000 | 600 |
| 2011-07-05 | 595 | 595 | 594 | 594 | 11,000 | 594 |
| 2011-07-04 | 594 | 595 | 585 | 594 | 17,000 | 594 |
| 2011-07-01 | 591 | 592 | 591 | 591 | 6,000 | 591 |
| 2011-06-30 | 586 | 590 | 586 | 590 | 8,000 | 590 |
| 2011-06-29 | 590 | 591 | 585 | 586 | 30,000 | 586 |
| 2011-06-27 | 590 | 590 | 580 | 590 | 7,000 | 590 |
| 2011-06-24 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2011-06-23 | 588 | 593 | 588 | 590 | 7,000 | 590 |
| 2011-06-22 | 584 | 590 | 584 | 590 | 10,000 | 590 |
| 2011-06-21 | 590 | 591 | 584 | 584 | 11,000 | 584 |
| 2011-06-20 | 598 | 598 | 591 | 591 | 2,000 | 591 |
| 2011-06-17 | 600 | 600 | 598 | 598 | 8,000 | 598 |
| 2011-06-16 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2011-06-15 | 604 | 605 | 600 | 604 | 38,000 | 604 |
| 2011-06-14 | 604 | 604 | 599 | 604 | 9,000 | 604 |
| 2011-06-13 | 592 | 608 | 591 | 608 | 11,000 | 608 |
| 2011-06-10 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2011-06-09 | 596 | 596 | 593 | 595 | 5,000 | 595 |
| 2011-06-08 | 604 | 604 | 593 | 596 | 10,000 | 596 |
| 2011-06-07 | 594 | 604 | 594 | 604 | 2,000 | 604 |
| 2011-06-06 | 604 | 604 | 590 | 600 | 16,000 | 600 |
| 2011-06-03 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2011-06-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2011-06-01 | 601 | 615 | 601 | 610 | 6,000 | 610 |
| 2011-05-31 | 600 | 605 | 600 | 601 | 5,000 | 601 |
| 2011-05-30 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2011-05-27 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2011-05-26 | 590 | 599 | 590 | 599 | 4,000 | 599 |
| 2011-05-25 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2011-05-24 | 586 | 590 | 586 | 590 | 3,000 | 590 |
| 2011-05-23 | 602 | 602 | 596 | 596 | 3,000 | 596 |
| 2011-05-20 | 610 | 610 | 602 | 602 | 8,000 | 602 |
| 2011-05-19 | 593 | 610 | 593 | 610 | 4,000 | 610 |
| 2011-05-18 | 591 | 591 | 585 | 588 | 25,000 | 588 |
| 2011-05-17 | 595 | 595 | 591 | 591 | 5,000 | 591 |
| 2011-05-16 | 622 | 622 | 602 | 602 | 14,000 | 602 |
| 2011-05-13 | 633 | 643 | 625 | 625 | 11,000 | 625 |
| 2011-05-12 | 636 | 640 | 636 | 640 | 4,000 | 640 |
| 2011-05-11 | 635 | 652 | 635 | 642 | 11,000 | 642 |
| 2011-05-10 | 645 | 651 | 635 | 641 | 7,000 | 641 |
| 2011-05-09 | 656 | 656 | 645 | 645 | 9,000 | 645 |
| 2011-05-06 | 660 | 660 | 640 | 658 | 23,000 | 658 |
| 2011-05-02 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 2011-04-28 | 650 | 669 | 650 | 669 | 4,000 | 669 |
| 2011-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-04-26 | 653 | 653 | 651 | 651 | 4,000 | 651 |
| 2011-04-25 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 2011-04-22 | 651 | 651 | 645 | 645 | 6,000 | 645 |
| 2011-04-21 | 651 | 651 | 649 | 649 | 3,000 | 649 |
| 2011-04-20 | 660 | 665 | 651 | 651 | 9,000 | 651 |
| 2011-04-19 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 2011-04-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2011-04-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2011-04-14 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2011-04-13 | 670 | 670 | 653 | 665 | 8,000 | 665 |
| 2011-04-12 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 2011-04-11 | 695 | 695 | 685 | 685 | 2,000 | 685 |
| 2011-04-08 | 684 | 695 | 684 | 695 | 15,000 | 695 |
| 2011-04-07 | 680 | 687 | 680 | 687 | 3,000 | 687 |
| 2011-04-06 | 675 | 680 | 665 | 680 | 8,000 | 680 |
| 2011-04-05 | 688 | 689 | 683 | 683 | 7,000 | 683 |
| 2011-04-04 | 702 | 710 | 702 | 702 | 5,000 | 702 |
| 2011-04-01 | 709 | 709 | 702 | 702 | 3,000 | 702 |
| 2011-03-31 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2011-03-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2011-03-29 | 690 | 699 | 689 | 695 | 11,000 | 695 |
| 2011-03-28 | 710 | 710 | 694 | 694 | 5,000 | 694 |
| 2011-03-25 | 699 | 710 | 699 | 710 | 7,000 | 710 |
| 2011-03-24 | 677 | 689 | 671 | 689 | 10,000 | 689 |
| 2011-03-23 | 674 | 700 | 674 | 682 | 16,000 | 682 |
| 2011-03-22 | 659 | 664 | 645 | 646 | 22,000 | 646 |
| 2011-03-18 | 600 | 633 | 600 | 625 | 13,000 | 625 |
| 2011-03-17 | 551 | 600 | 551 | 600 | 22,000 | 600 |
| 2011-03-16 | 561 | 585 | 560 | 585 | 92,000 | 585 |
| 2011-03-15 | 600 | 610 | 530 | 540 | 46,000 | 540 |
| 2011-03-14 | 640 | 670 | 611 | 630 | 60,000 | 630 |
| 2011-03-11 | 766 | 766 | 748 | 750 | 15,000 | 750 |
| 2011-03-10 | 780 | 780 | 772 | 773 | 12,000 | 773 |
| 2011-03-09 | 779 | 779 | 779 | 779 | 5,000 | 779 |
| 2011-03-08 | 796 | 796 | 787 | 787 | 16,000 | 787 |
| 2011-03-07 | 787 | 796 | 779 | 796 | 5,000 | 796 |
| 2011-03-04 | 794 | 795 | 790 | 790 | 9,000 | 790 |
| 2011-03-03 | 771 | 785 | 771 | 785 | 4,000 | 785 |
| 2011-03-02 | 779 | 782 | 770 | 771 | 11,000 | 771 |
| 2011-03-01 | 785 | 792 | 784 | 785 | 21,000 | 785 |
| 2011-02-28 | 779 | 783 | 768 | 783 | 11,000 | 783 |
| 2011-02-25 | 765 | 769 | 765 | 768 | 14,000 | 768 |
| 2011-02-24 | 774 | 775 | 765 | 765 | 23,000 | 765 |
| 2011-02-23 | 783 | 799 | 779 | 782 | 32,000 | 782 |
| 2011-02-22 | 805 | 805 | 770 | 799 | 40,000 | 799 |
| 2011-02-21 | 829 | 830 | 814 | 814 | 20,000 | 814 |
| 2011-02-18 | 821 | 821 | 816 | 820 | 9,000 | 820 |
| 2011-02-17 | 845 | 845 | 821 | 832 | 16,000 | 832 |
| 2011-02-16 | 850 | 850 | 826 | 841 | 22,000 | 841 |
| 2011-02-15 | 819 | 840 | 810 | 840 | 26,000 | 840 |
| 2011-02-14 | 810 | 815 | 790 | 810 | 70,000 | 810 |
| 2011-02-10 | 745 | 758 | 745 | 758 | 10,000 | 758 |
| 2011-02-09 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2011-02-08 | 760 | 764 | 751 | 751 | 14,000 | 751 |
| 2011-02-07 | 766 | 766 | 752 | 760 | 27,000 | 760 |
| 2011-02-04 | 730 | 759 | 730 | 754 | 37,000 | 754 |
| 2011-02-03 | 735 | 735 | 720 | 730 | 5,000 | 730 |
| 2011-02-02 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2011-02-01 | 720 | 727 | 720 | 720 | 5,000 | 720 |
| 2011-01-31 | 705 | 714 | 705 | 714 | 5,000 | 714 |
| 2011-01-28 | 708 | 710 | 707 | 707 | 11,000 | 707 |
| 2011-01-27 | 707 | 718 | 707 | 718 | 5,000 | 718 |
| 2011-01-26 | 720 | 720 | 706 | 706 | 11,000 | 706 |
| 2011-01-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2011-01-24 | 700 | 715 | 700 | 705 | 6,000 | 705 |
| 2011-01-21 | 735 | 745 | 700 | 700 | 50,000 | 700 |
| 2011-01-20 | 745 | 749 | 734 | 735 | 16,000 | 735 |
| 2011-01-19 | 745 | 755 | 740 | 745 | 7,000 | 745 |
| 2011-01-18 | 730 | 750 | 730 | 745 | 11,000 | 745 |
| 2011-01-17 | 715 | 750 | 715 | 745 | 41,000 | 745 |
| 2011-01-14 | 711 | 721 | 711 | 715 | 11,000 | 715 |
| 2011-01-13 | 729 | 729 | 711 | 711 | 16,000 | 711 |
| 2011-01-12 | 731 | 745 | 722 | 723 | 41,000 | 723 |
| 2011-01-11 | 715 | 727 | 715 | 727 | 24,000 | 727 |
| 2011-01-07 | 699 | 715 | 695 | 715 | 25,000 | 715 |
| 2011-01-06 | 683 | 693 | 683 | 693 | 12,000 | 693 |
| 2011-01-05 | 671 | 696 | 668 | 686 | 32,000 | 686 |
| 2011-01-04 | 678 | 680 | 666 | 680 | 12,000 | 680 |
分割・併合履歴 ： なし
