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
