4094 日本化学産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 846 | 847 | 846 | 847 | 3,000 | 847 |
| 2014-12-29 | 838 | 850 | 838 | 838 | 14,000 | 838 |
| 2014-12-26 | 821 | 836 | 821 | 836 | 5,000 | 836 |
| 2014-12-25 | 830 | 830 | 825 | 825 | 5,000 | 825 |
| 2014-12-24 | 830 | 830 | 820 | 820 | 20,000 | 820 |
| 2014-12-22 | 826 | 835 | 820 | 820 | 14,000 | 820 |
| 2014-12-19 | 826 | 834 | 825 | 825 | 17,000 | 825 |
| 2014-12-18 | 796 | 826 | 796 | 826 | 33,000 | 826 |
| 2014-12-17 | 813 | 813 | 811 | 811 | 2,000 | 811 |
| 2014-12-16 | 820 | 820 | 790 | 819 | 16,000 | 819 |
| 2014-12-15 | 780 | 818 | 780 | 818 | 76,000 | 818 |
| 2014-12-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-12-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-12-10 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2014-12-09 | 780 | 790 | 780 | 780 | 24,000 | 780 |
| 2014-12-08 | 780 | 785 | 779 | 780 | 55,000 | 780 |
| 2014-12-05 | 770 | 780 | 770 | 779 | 25,000 | 779 |
| 2014-12-04 | 764 | 770 | 764 | 770 | 19,000 | 770 |
| 2014-12-03 | 765 | 765 | 761 | 761 | 81,000 | 761 |
| 2014-12-02 | 780 | 780 | 747 | 763 | 24,000 | 763 |
| 2014-12-01 | 780 | 787 | 780 | 780 | 12,000 | 780 |
| 2014-11-28 | 770 | 778 | 770 | 778 | 8,000 | 778 |
| 2014-11-26 | 770 | 779 | 768 | 779 | 6,000 | 779 |
| 2014-11-25 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2014-11-21 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2014-11-20 | 746 | 747 | 746 | 747 | 2,000 | 747 |
| 2014-11-19 | 753 | 753 | 740 | 741 | 7,000 | 741 |
| 2014-11-18 | 766 | 766 | 760 | 763 | 5,000 | 763 |
| 2014-11-17 | 772 | 772 | 770 | 771 | 4,000 | 771 |
| 2014-11-14 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2014-11-13 | 782 | 800 | 774 | 776 | 20,000 | 776 |
| 2014-11-12 | 806 | 806 | 780 | 797 | 20,000 | 797 |
| 2014-11-11 | 788 | 827 | 780 | 818 | 93,000 | 818 |
| 2014-11-10 | 780 | 788 | 780 | 788 | 7,000 | 788 |
| 2014-11-07 | 797 | 797 | 780 | 780 | 4,000 | 780 |
| 2014-11-06 | 790 | 805 | 770 | 777 | 23,000 | 777 |
| 2014-11-05 | 760 | 762 | 760 | 762 | 3,000 | 762 |
| 2014-11-04 | 756 | 760 | 746 | 750 | 9,000 | 750 |
| 2014-10-31 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2014-10-30 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2014-10-29 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2014-10-28 | 754 | 754 | 740 | 740 | 4,000 | 740 |
| 2014-10-27 | 745 | 755 | 742 | 755 | 7,000 | 755 |
| 2014-10-24 | 732 | 735 | 732 | 732 | 3,000 | 732 |
| 2014-10-23 | 741 | 741 | 730 | 730 | 6,000 | 730 |
| 2014-10-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2014-10-20 | 762 | 762 | 735 | 735 | 6,000 | 735 |
| 2014-10-16 | 736 | 747 | 736 | 747 | 6,000 | 747 |
| 2014-10-15 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2014-10-14 | 731 | 731 | 726 | 726 | 3,000 | 726 |
| 2014-10-10 | 739 | 739 | 732 | 732 | 3,000 | 732 |
| 2014-10-09 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 2014-10-08 | 759 | 759 | 746 | 746 | 11,000 | 746 |
| 2014-10-06 | 756 | 759 | 749 | 759 | 16,000 | 759 |
| 2014-10-03 | 749 | 752 | 749 | 752 | 5,000 | 752 |
| 2014-10-02 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 2014-10-01 | 745 | 758 | 745 | 745 | 12,000 | 745 |
| 2014-09-30 | 760 | 760 | 733 | 745 | 17,000 | 745 |
| 2014-09-29 | 768 | 768 | 760 | 760 | 11,000 | 760 |
| 2014-09-26 | 728 | 738 | 728 | 738 | 10,000 | 738 |
| 2014-09-25 | 721 | 728 | 721 | 728 | 4,000 | 728 |
| 2014-09-24 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 2014-09-22 | 739 | 739 | 728 | 728 | 5,000 | 728 |
| 2014-09-19 | 740 | 740 | 726 | 728 | 6,000 | 728 |
| 2014-09-18 | 735 | 735 | 725 | 725 | 3,000 | 725 |
| 2014-09-17 | 734 | 734 | 733 | 734 | 3,000 | 734 |
| 2014-09-16 | 723 | 730 | 723 | 725 | 9,000 | 725 |
| 2014-09-12 | 739 | 748 | 733 | 733 | 6,000 | 733 |
| 2014-09-11 | 761 | 761 | 747 | 750 | 4,000 | 750 |
| 2014-09-10 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 2014-09-09 | 734 | 760 | 734 | 760 | 11,000 | 760 |
| 2014-09-08 | 743 | 743 | 743 | 743 | 4,000 | 743 |
| 2014-09-05 | 742 | 743 | 742 | 743 | 3,000 | 743 |
| 2014-09-04 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2014-09-03 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2014-09-02 | 741 | 746 | 741 | 746 | 6,000 | 746 |
| 2014-09-01 | 742 | 746 | 742 | 746 | 14,000 | 746 |
| 2014-08-29 | 735 | 741 | 735 | 741 | 7,000 | 741 |
| 2014-08-28 | 735 | 739 | 735 | 739 | 2,000 | 739 |
| 2014-08-27 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2014-08-26 | 735 | 735 | 732 | 732 | 2,000 | 732 |
| 2014-08-25 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2014-08-22 | 737 | 743 | 737 | 743 | 3,000 | 743 |
| 2014-08-21 | 743 | 743 | 737 | 737 | 2,000 | 737 |
| 2014-08-20 | 737 | 744 | 737 | 744 | 2,000 | 744 |
| 2014-08-19 | 745 | 745 | 730 | 730 | 4,000 | 730 |
| 2014-08-18 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2014-08-15 | 739 | 740 | 739 | 740 | 3,000 | 740 |
| 2014-08-14 | 711 | 738 | 711 | 738 | 4,000 | 738 |
| 2014-08-11 | 730 | 739 | 730 | 739 | 2,000 | 739 |
| 2014-08-08 | 725 | 725 | 720 | 721 | 13,000 | 721 |
| 2014-08-07 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2014-08-06 | 721 | 721 | 721 | 721 | 6,000 | 721 |
| 2014-08-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2014-08-04 | 726 | 739 | 725 | 725 | 4,000 | 725 |
| 2014-08-01 | 725 | 725 | 712 | 712 | 5,000 | 712 |
| 2014-07-31 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2014-07-30 | 725 | 725 | 714 | 714 | 5,000 | 714 |
| 2014-07-29 | 720 | 725 | 720 | 725 | 5,000 | 725 |
| 2014-07-25 | 708 | 715 | 705 | 715 | 3,000 | 715 |
| 2014-07-22 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2014-07-18 | 707 | 707 | 700 | 701 | 5,000 | 701 |
| 2014-07-17 | 714 | 714 | 705 | 709 | 3,000 | 709 |
| 2014-07-15 | 715 | 715 | 706 | 714 | 6,000 | 714 |
| 2014-07-14 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-07-11 | 715 | 715 | 715 | 715 | 15,000 | 715 |
| 2014-07-08 | 700 | 715 | 700 | 715 | 14,000 | 715 |
| 2014-07-07 | 700 | 702 | 700 | 700 | 8,000 | 700 |
| 2014-07-04 | 687 | 700 | 684 | 700 | 17,000 | 700 |
| 2014-07-03 | 681 | 687 | 681 | 686 | 4,000 | 686 |
| 2014-07-01 | 680 | 681 | 671 | 681 | 16,000 | 681 |
| 2014-06-30 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2014-06-27 | 680 | 680 | 678 | 678 | 2,000 | 678 |
| 2014-06-26 | 689 | 690 | 680 | 680 | 9,000 | 680 |
| 2014-06-25 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2014-06-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-06-23 | 690 | 690 | 686 | 686 | 3,000 | 686 |
| 2014-06-20 | 682 | 683 | 682 | 683 | 2,000 | 683 |
| 2014-06-19 | 687 | 690 | 681 | 681 | 13,000 | 681 |
| 2014-06-17 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2014-06-13 | 680 | 690 | 680 | 690 | 12,000 | 690 |
| 2014-06-12 | 682 | 682 | 680 | 680 | 28,000 | 680 |
| 2014-06-11 | 670 | 683 | 670 | 683 | 18,000 | 683 |
| 2014-06-10 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2014-06-09 | 687 | 687 | 687 | 687 | 10,000 | 687 |
| 2014-06-06 | 687 | 689 | 687 | 687 | 4,000 | 687 |
| 2014-06-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-06-04 | 694 | 694 | 690 | 690 | 2,000 | 690 |
| 2014-06-03 | 694 | 694 | 694 | 694 | 4,000 | 694 |
| 2014-06-02 | 680 | 694 | 680 | 694 | 4,000 | 694 |
| 2014-05-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-05-29 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2014-05-28 | 666 | 672 | 665 | 665 | 5,000 | 665 |
| 2014-05-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2014-05-26 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2014-05-23 | 673 | 680 | 673 | 680 | 5,000 | 680 |
| 2014-05-22 | 660 | 660 | 630 | 653 | 16,000 | 653 |
| 2014-05-21 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2014-05-20 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2014-05-19 | 666 | 667 | 666 | 667 | 2,000 | 667 |
| 2014-05-16 | 664 | 664 | 663 | 663 | 2,000 | 663 |
| 2014-05-15 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2014-05-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-05-13 | 680 | 680 | 660 | 660 | 16,000 | 660 |
| 2014-05-12 | 670 | 672 | 670 | 672 | 2,000 | 672 |
| 2014-05-09 | 665 | 690 | 665 | 690 | 7,000 | 690 |
| 2014-05-08 | 693 | 693 | 665 | 665 | 19,000 | 665 |
| 2014-05-07 | 685 | 685 | 683 | 683 | 4,000 | 683 |
| 2014-05-02 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2014-05-01 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 2014-04-30 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2014-04-25 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2014-04-24 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2014-04-23 | 695 | 695 | 688 | 690 | 4,000 | 690 |
| 2014-04-22 | 692 | 693 | 692 | 693 | 2,000 | 693 |
| 2014-04-21 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2014-04-17 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2014-04-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2014-04-11 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2014-04-10 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2014-04-09 | 696 | 706 | 696 | 700 | 11,000 | 700 |
| 2014-04-08 | 747 | 747 | 725 | 725 | 9,000 | 725 |
| 2014-04-07 | 745 | 747 | 745 | 747 | 4,000 | 747 |
| 2014-04-03 | 730 | 745 | 730 | 745 | 4,000 | 745 |
| 2014-04-02 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2014-04-01 | 735 | 738 | 735 | 738 | 2,000 | 738 |
| 2014-03-31 | 737 | 744 | 737 | 744 | 2,000 | 744 |
| 2014-03-28 | 730 | 730 | 727 | 727 | 5,000 | 727 |
| 2014-03-27 | 720 | 727 | 720 | 727 | 4,000 | 727 |
| 2014-03-25 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 2014-03-24 | 730 | 730 | 717 | 717 | 3,000 | 717 |
| 2014-03-20 | 731 | 731 | 715 | 730 | 12,000 | 730 |
| 2014-03-19 | 744 | 744 | 731 | 731 | 3,000 | 731 |
| 2014-03-18 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 2014-03-14 | 729 | 737 | 729 | 737 | 6,000 | 737 |
| 2014-03-13 | 731 | 733 | 731 | 733 | 2,000 | 733 |
| 2014-03-11 | 744 | 744 | 740 | 740 | 9,000 | 740 |
| 2014-03-10 | 742 | 742 | 740 | 740 | 9,000 | 740 |
| 2014-03-07 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2014-03-06 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2014-03-05 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 2014-03-04 | 727 | 733 | 726 | 733 | 3,000 | 733 |
| 2014-03-03 | 734 | 741 | 726 | 735 | 12,000 | 735 |
| 2014-02-28 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2014-02-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-02-26 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 2014-02-25 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2014-02-21 | 753 | 753 | 750 | 750 | 2,000 | 750 |
| 2014-02-20 | 750 | 766 | 750 | 753 | 13,000 | 753 |
| 2014-02-19 | 741 | 750 | 741 | 750 | 2,000 | 750 |
| 2014-02-18 | 753 | 753 | 750 | 750 | 5,000 | 750 |
| 2014-02-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2014-02-14 | 760 | 762 | 745 | 747 | 9,000 | 747 |
| 2014-02-13 | 768 | 768 | 768 | 768 | 4,000 | 768 |
| 2014-02-12 | 767 | 768 | 767 | 768 | 7,000 | 768 |
| 2014-02-10 | 760 | 767 | 760 | 767 | 3,000 | 767 |
| 2014-02-07 | 760 | 760 | 752 | 752 | 9,000 | 752 |
| 2014-02-06 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2014-02-05 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2014-02-04 | 755 | 770 | 755 | 770 | 9,000 | 770 |
| 2014-02-03 | 783 | 793 | 778 | 782 | 6,000 | 782 |
| 2014-01-30 | 792 | 792 | 782 | 782 | 4,000 | 782 |
| 2014-01-29 | 794 | 820 | 794 | 807 | 22,000 | 807 |
| 2014-01-28 | 780 | 800 | 780 | 800 | 7,000 | 800 |
| 2014-01-27 | 790 | 790 | 765 | 780 | 9,000 | 780 |
| 2014-01-24 | 793 | 810 | 793 | 795 | 4,000 | 795 |
| 2014-01-23 | 810 | 820 | 810 | 820 | 7,000 | 820 |
| 2014-01-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2014-01-21 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2014-01-20 | 825 | 840 | 820 | 820 | 9,000 | 820 |
| 2014-01-17 | 805 | 810 | 805 | 810 | 4,000 | 810 |
| 2014-01-16 | 790 | 800 | 781 | 800 | 11,000 | 800 |
| 2014-01-15 | 777 | 780 | 777 | 780 | 4,000 | 780 |
| 2014-01-14 | 790 | 790 | 778 | 778 | 9,000 | 778 |
| 2014-01-10 | 792 | 793 | 792 | 793 | 7,000 | 793 |
| 2014-01-09 | 782 | 793 | 782 | 786 | 7,000 | 786 |
| 2014-01-08 | 772 | 787 | 772 | 782 | 14,000 | 782 |
| 2014-01-07 | 770 | 777 | 770 | 772 | 8,000 | 772 |
| 2014-01-06 | 774 | 774 | 770 | 770 | 2,000 | 770 |
分割・併合履歴 ： なし
