4094 日本化学産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	530	530	530	530	3,000	530
2012-12-27	540	540	540	540	1,000	540
2012-12-26	520	530	520	530	3,000	530
2012-12-21	540	540	540	540	1,000	540
2012-12-20	535	535	535	535	3,000	535
2012-12-18	535	543	535	535	6,000	535
2012-12-17	535	543	535	543	6,000	543
2012-12-14	535	538	535	535	4,000	535
2012-12-13	535	535	535	535	6,000	535
2012-12-12	532	534	522	532	8,000	532
2012-12-11	522	530	522	530	14,000	530
2012-12-10	522	522	522	522	11,000	522
2012-12-07	522	524	522	522	26,000	522
2012-12-06	518	522	518	522	25,000	522
2012-12-05	516	518	515	516	14,000	516
2012-12-04	510	515	510	515	8,000	515
2012-12-03	503	515	503	515	8,000	515
2012-11-30	500	504	500	503	7,000	503
2012-11-28	500	503	498	503	3,000	503
2012-11-27	498	505	498	504	15,000	504
2012-11-26	495	499	495	498	12,000	498
2012-11-22	487	498	487	495	10,000	495
2012-11-21	487	487	485	487	5,000	487
2012-11-20	491	494	491	491	13,000	491
2012-11-19	479	491	477	491	10,000	491
2012-11-16	474	479	474	479	3,000	479
2012-11-15	469	474	465	474	7,000	474
2012-11-14	470	470	469	469	4,000	469
2012-11-13	474	474	474	474	2,000	474
2012-11-12	477	477	477	477	2,000	477
2012-11-08	489	489	485	485	17,000	485
2012-11-07	489	489	488	489	6,000	489
2012-11-06	488	488	488	488	1,000	488
2012-11-02	496	496	496	496	5,000	496
2012-11-01	499	499	495	496	24,000	496
2012-10-30	496	499	495	499	3,000	499
2012-10-29	496	496	496	496	1,000	496
2012-10-26	496	496	496	496	3,000	496
2012-10-23	497	501	496	501	10,000	501
2012-10-22	499	499	499	499	2,000	499
2012-10-19	499	499	499	499	1,000	499
2012-10-18	496	499	496	499	8,000	499
2012-10-16	499	499	497	499	3,000	499
2012-10-15	496	499	496	499	3,000	499
2012-10-12	496	496	496	496	2,000	496
2012-10-11	497	497	497	497	7,000	497
2012-10-10	495	500	495	497	9,000	497
2012-10-09	492	495	492	495	5,000	495
2012-10-05	490	491	490	491	4,000	491
2012-10-04	490	490	490	490	3,000	490
2012-10-03	492	498	490	490	4,000	490
2012-10-02	500	501	495	497	23,000	497
2012-10-01	500	500	500	500	11,000	500
2012-09-28	500	500	500	500	2,000	500
2012-09-27	497	504	497	504	2,000	504
2012-09-26	487	497	487	497	3,000	497
2012-09-25	500	500	500	500	2,000	500
2012-09-24	501	501	498	500	12,000	500
2012-09-21	500	500	495	500	23,000	500
2012-09-20	499	500	499	500	9,000	500
2012-09-19	500	500	499	499	8,000	499
2012-09-18	500	500	500	500	5,000	500
2012-09-12	502	510	502	510	8,000	510
2012-09-11	504	504	504	504	2,000	504
2012-09-10	508	508	504	504	21,000	504
2012-09-07	506	506	505	505	9,000	505
2012-09-06	508	508	506	506	12,000	506
2012-09-05	513	513	510	510	5,000	510
2012-09-04	513	513	513	513	4,000	513
2012-09-03	514	514	513	513	3,000	513
2012-08-31	511	514	511	514	3,000	514
2012-08-30	511	511	511	511	1,000	511
2012-08-29	514	514	514	514	1,000	514
2012-08-28	516	517	516	516	8,000	516
2012-08-27	520	520	516	516	7,000	516
2012-08-24	516	516	516	516	1,000	516
2012-08-23	516	516	516	516	3,000	516
2012-08-22	516	518	516	518	4,000	518
2012-08-21	516	516	516	516	2,000	516
2012-08-20	516	519	516	516	3,000	516
2012-08-17	516	516	516	516	2,000	516
2012-08-16	516	516	516	516	1,000	516
2012-08-15	520	520	517	517	3,000	517
2012-08-14	520	520	520	520	2,000	520
2012-08-13	524	524	520	520	2,000	520
2012-08-10	514	524	514	524	2,000	524
2012-08-09	517	518	517	518	3,000	518
2012-08-08	520	520	516	520	14,000	520
2012-08-07	518	520	518	520	2,000	520
2012-08-06	510	518	510	518	4,000	518
2012-08-03	508	508	508	508	1,000	508
2012-08-01	512	512	512	512	5,000	512
2012-07-31	513	513	512	512	5,000	512
2012-07-30	512	512	512	512	4,000	512
2012-07-27	512	515	512	512	5,000	512
2012-07-26	510	512	510	512	3,000	512
2012-07-25	506	510	505	510	8,000	510
2012-07-24	511	511	510	510	3,000	510
2012-07-23	516	516	516	516	3,000	516
2012-07-20	528	528	506	521	15,000	521
2012-07-19	522	534	522	534	5,000	534
2012-07-18	534	534	520	520	6,000	520
2012-07-17	534	534	534	534	1,000	534
2012-07-13	524	534	524	534	2,000	534
2012-07-12	540	540	540	540	2,000	540
2012-07-10	550	550	550	550	3,000	550
2012-07-09	559	559	540	550	12,000	550
2012-07-06	560	560	552	560	4,000	560
2012-07-05	560	560	560	560	4,000	560
2012-07-04	561	565	560	560	6,000	560
2012-07-02	574	574	568	570	3,000	570
2012-06-28	568	568	568	568	1,000	568
2012-06-26	550	558	550	558	2,000	558
2012-06-25	542	550	542	550	4,000	550
2012-06-21	560	560	560	560	2,000	560
2012-06-20	570	570	570	570	1,000	570
2012-06-19	560	560	560	560	1,000	560
2012-06-18	570	580	570	580	3,000	580
2012-06-15	569	569	569	569	29,000	569
2012-06-14	556	569	556	569	11,000	569
2012-06-13	550	555	549	555	7,000	555
2012-06-12	550	550	550	550	2,000	550
2012-06-11	540	552	540	552	3,000	552
2012-06-08	524	540	524	540	10,000	540
2012-06-07	510	526	510	524	8,000	524
2012-06-06	510	510	510	510	1,000	510
2012-06-05	508	520	508	510	12,000	510
2012-06-04	528	528	528	528	2,000	528
2012-06-01	528	528	528	528	2,000	528
2012-05-31	531	531	528	528	5,000	528
2012-05-30	531	531	531	531	1,000	531
2012-05-29	521	521	521	521	1,000	521
2012-05-28	521	521	521	521	1,000	521
2012-05-25	525	525	525	525	1,000	525
2012-05-24	524	534	524	534	4,000	534
2012-05-22	524	524	524	524	1,000	524
2012-05-21	529	534	514	520	6,000	520
2012-05-18	540	540	530	530	2,000	530
2012-05-17	540	546	538	546	4,000	546
2012-05-16	544	548	544	548	2,000	548
2012-05-15	544	545	535	545	13,000	545
2012-05-14	545	555	545	555	3,000	555
2012-05-11	555	555	549	549	3,000	549
2012-05-09	555	555	555	555	2,000	555
2012-05-08	555	555	555	555	7,000	555
2012-05-07	550	555	550	555	3,000	555
2012-05-02	546	546	546	546	3,000	546
2012-04-27	545	545	545	545	2,000	545
2012-04-26	548	548	548	548	2,000	548
2012-04-25	544	556	544	548	11,000	548
2012-04-24	543	545	543	544	3,000	544
2012-04-23	545	545	544	544	2,000	544
2012-04-20	550	550	547	547	3,000	547
2012-04-18	563	563	545	553	18,000	553
2012-04-17	558	558	558	558	2,000	558
2012-04-16	548	558	548	558	2,000	558
2012-04-13	546	547	546	547	4,000	547
2012-04-11	555	555	555	555	1,000	555
2012-04-10	562	568	560	560	6,000	560
2012-04-09	563	564	562	562	18,000	562
2012-04-06	560	563	555	563	5,000	563
2012-04-05	550	550	550	550	2,000	550
2012-04-04	560	560	560	560	1,000	560
2012-04-03	562	562	562	562	3,000	562
2012-04-02	558	559	557	559	4,000	559
2012-03-30	558	558	558	558	1,000	558
2012-03-29	558	560	558	560	2,000	560
2012-03-28	571	580	560	560	5,000	560
2012-03-27	561	569	561	569	2,000	569
2012-03-26	561	564	561	564	2,000	564
2012-03-23	561	570	561	570	2,000	570
2012-03-21	570	570	570	570	1,000	570
2012-03-19	570	570	570	570	2,000	570
2012-03-16	570	570	570	570	1,000	570
2012-03-14	565	575	565	575	4,000	575
2012-03-13	553	581	553	563	6,000	563
2012-03-12	561	561	561	561	4,000	561
2012-03-09	558	561	558	561	5,000	561
2012-03-08	548	558	548	558	11,000	558
2012-03-07	549	549	545	548	5,000	548
2012-03-05	542	553	541	553	7,000	553
2012-03-02	552	559	552	552	6,000	552
2012-03-01	565	565	554	554	4,000	554
2012-02-29	576	582	555	565	30,000	565
2012-02-28	575	576	575	576	3,000	576
2012-02-27	584	585	584	585	5,000	585
2012-02-24	576	576	576	576	1,000	576
2012-02-23	569	569	561	566	4,000	566
2012-02-22	565	565	559	559	2,000	559
2012-02-21	560	560	560	560	2,000	560
2012-02-20	537	551	537	551	6,000	551
2012-02-17	525	535	525	535	7,000	535
2012-02-16	541	541	535	535	3,000	535
2012-02-15	536	541	536	541	8,000	541
2012-02-14	541	541	541	541	1,000	541
2012-02-13	531	531	531	531	1,000	531
2012-02-10	530	532	530	532	3,000	532
2012-02-09	530	530	530	530	3,000	530
2012-02-08	525	526	525	526	11,000	526
2012-02-07	524	525	524	525	4,000	525
2012-02-06	523	523	521	521	6,000	521
2012-02-03	535	535	521	521	11,000	521
2012-02-02	525	543	525	543	3,000	543
2012-02-01	530	530	525	525	3,000	525
2012-01-31	532	532	530	530	3,000	530
2012-01-30	533	533	532	532	4,000	532
2012-01-26	545	545	538	538	2,000	538
2012-01-25	535	539	532	539	4,000	539
2012-01-24	525	533	525	533	5,000	533
2012-01-23	523	523	523	523	3,000	523
2012-01-20	524	534	524	526	4,000	526
2012-01-19	520	527	520	523	4,000	523
2012-01-18	521	530	520	520	5,000	520
2012-01-17	523	528	523	528	2,000	528
2012-01-16	527	527	525	525	8,000	525
2012-01-11	537	542	537	537	6,000	537
2012-01-10	527	537	527	537	6,000	537
2012-01-06	527	527	527	527	3,000	527
2012-01-05	528	528	525	527	13,000	527
2012-01-04	544	544	523	526	14,000	526

分割・併合履歴：なし