4094 日本化学産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2015-12-29 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 2015-12-25 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2015-12-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-12-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-12-21 | 831 | 831 | 822 | 822 | 9,000 | 822 |
| 2015-12-18 | 835 | 835 | 832 | 832 | 2,000 | 832 |
| 2015-12-16 | 850 | 850 | 835 | 835 | 4,000 | 835 |
| 2015-12-14 | 862 | 862 | 851 | 851 | 6,000 | 851 |
| 2015-12-11 | 870 | 870 | 862 | 862 | 2,000 | 862 |
| 2015-12-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2015-12-09 | 892 | 892 | 865 | 865 | 10,000 | 865 |
| 2015-12-08 | 890 | 892 | 890 | 892 | 29,000 | 892 |
| 2015-12-07 | 880 | 890 | 880 | 890 | 9,000 | 890 |
| 2015-12-04 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 2015-12-02 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2015-12-01 | 873 | 877 | 872 | 872 | 9,000 | 872 |
| 2015-11-30 | 858 | 872 | 858 | 872 | 7,000 | 872 |
| 2015-11-27 | 852 | 852 | 850 | 850 | 3,000 | 850 |
| 2015-11-26 | 853 | 858 | 850 | 850 | 3,000 | 850 |
| 2015-11-25 | 847 | 853 | 847 | 853 | 6,000 | 853 |
| 2015-11-24 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 2015-11-20 | 831 | 839 | 831 | 838 | 5,000 | 838 |
| 2015-11-19 | 836 | 836 | 831 | 831 | 4,000 | 831 |
| 2015-11-18 | 836 | 836 | 831 | 831 | 7,000 | 831 |
| 2015-11-17 | 830 | 836 | 830 | 836 | 3,000 | 836 |
| 2015-11-16 | 832 | 832 | 829 | 829 | 3,000 | 829 |
| 2015-11-13 | 832 | 832 | 817 | 832 | 7,000 | 832 |
| 2015-11-12 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 2015-11-11 | 830 | 833 | 826 | 832 | 14,000 | 832 |
| 2015-11-10 | 827 | 835 | 826 | 826 | 4,000 | 826 |
| 2015-11-09 | 826 | 826 | 825 | 825 | 10,000 | 825 |
| 2015-11-06 | 820 | 830 | 820 | 825 | 4,000 | 825 |
| 2015-11-05 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2015-11-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2015-10-30 | 806 | 810 | 806 | 810 | 4,000 | 810 |
| 2015-10-29 | 815 | 815 | 806 | 806 | 4,000 | 806 |
| 2015-10-27 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2015-10-26 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2015-10-23 | 801 | 811 | 801 | 802 | 3,000 | 802 |
| 2015-10-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2015-10-21 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2015-10-20 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2015-10-14 | 817 | 817 | 816 | 816 | 3,000 | 816 |
| 2015-10-09 | 822 | 823 | 820 | 820 | 13,000 | 820 |
| 2015-10-08 | 820 | 821 | 820 | 821 | 6,000 | 821 |
| 2015-10-07 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2015-10-06 | 797 | 804 | 797 | 804 | 3,000 | 804 |
| 2015-10-05 | 803 | 803 | 788 | 791 | 5,000 | 791 |
| 2015-10-02 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2015-10-01 | 797 | 797 | 790 | 790 | 6,000 | 790 |
| 2015-09-29 | 805 | 805 | 790 | 790 | 2,000 | 790 |
| 2015-09-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2015-09-25 | 812 | 812 | 803 | 803 | 3,000 | 803 |
| 2015-09-18 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2015-09-17 | 807 | 810 | 806 | 810 | 7,000 | 810 |
| 2015-09-16 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2015-09-10 | 818 | 825 | 818 | 825 | 2,000 | 825 |
| 2015-09-09 | 810 | 820 | 810 | 816 | 3,000 | 816 |
| 2015-09-08 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2015-09-07 | 820 | 820 | 801 | 801 | 3,000 | 801 |
| 2015-09-02 | 809 | 821 | 809 | 821 | 2,000 | 821 |
| 2015-09-01 | 858 | 858 | 830 | 832 | 3,000 | 832 |
| 2015-08-31 | 853 | 858 | 850 | 858 | 5,000 | 858 |
| 2015-08-28 | 855 | 880 | 855 | 862 | 8,000 | 862 |
| 2015-08-26 | 799 | 799 | 754 | 785 | 4,000 | 785 |
| 2015-08-25 | 776 | 785 | 762 | 785 | 7,000 | 785 |
| 2015-08-24 | 801 | 801 | 785 | 785 | 6,000 | 785 |
| 2015-08-21 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2015-08-20 | 860 | 860 | 840 | 846 | 9,000 | 846 |
| 2015-08-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2015-08-13 | 848 | 857 | 841 | 855 | 8,000 | 855 |
| 2015-08-12 | 860 | 900 | 860 | 860 | 7,000 | 860 |
| 2015-08-11 | 881 | 881 | 866 | 866 | 20,000 | 866 |
| 2015-08-10 | 881 | 882 | 881 | 881 | 12,000 | 881 |
| 2015-08-07 | 892 | 893 | 880 | 880 | 8,000 | 880 |
| 2015-08-06 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 2015-08-04 | 910 | 910 | 905 | 905 | 9,000 | 905 |
| 2015-08-03 | 900 | 907 | 900 | 907 | 15,000 | 907 |
| 2015-07-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-07-30 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 2015-07-28 | 898 | 899 | 897 | 897 | 10,000 | 897 |
| 2015-07-27 | 900 | 909 | 898 | 898 | 4,000 | 898 |
| 2015-07-24 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2015-07-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-07-22 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 2015-07-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-07-17 | 910 | 917 | 900 | 900 | 9,000 | 900 |
| 2015-07-16 | 900 | 903 | 900 | 903 | 7,000 | 903 |
| 2015-07-15 | 895 | 900 | 895 | 900 | 7,000 | 900 |
| 2015-07-14 | 869 | 882 | 869 | 880 | 20,000 | 880 |
| 2015-07-13 | 860 | 870 | 860 | 865 | 5,000 | 865 |
| 2015-07-10 | 869 | 869 | 845 | 858 | 14,000 | 858 |
| 2015-07-09 | 864 | 864 | 854 | 854 | 2,000 | 854 |
| 2015-07-08 | 886 | 893 | 871 | 871 | 11,000 | 871 |
| 2015-07-07 | 880 | 886 | 877 | 886 | 14,000 | 886 |
| 2015-07-06 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2015-07-03 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2015-07-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-07-01 | 891 | 909 | 891 | 900 | 15,000 | 900 |
| 2015-06-30 | 890 | 900 | 878 | 891 | 19,000 | 891 |
| 2015-06-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2015-06-26 | 891 | 901 | 891 | 896 | 9,000 | 896 |
| 2015-06-25 | 900 | 900 | 896 | 896 | 8,000 | 896 |
| 2015-06-24 | 892 | 906 | 892 | 900 | 19,000 | 900 |
| 2015-06-23 | 899 | 899 | 891 | 891 | 15,000 | 891 |
| 2015-06-22 | 900 | 901 | 899 | 900 | 23,000 | 900 |
| 2015-06-19 | 900 | 900 | 896 | 896 | 8,000 | 896 |
| 2015-06-17 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2015-06-16 | 920 | 920 | 909 | 910 | 5,000 | 910 |
| 2015-06-15 | 923 | 923 | 910 | 910 | 26,000 | 910 |
| 2015-06-12 | 906 | 924 | 900 | 923 | 27,000 | 923 |
| 2015-06-11 | 885 | 901 | 885 | 900 | 17,000 | 900 |
| 2015-06-10 | 880 | 880 | 878 | 878 | 4,000 | 878 |
| 2015-06-09 | 879 | 879 | 870 | 870 | 6,000 | 870 |
| 2015-06-08 | 879 | 879 | 870 | 870 | 4,000 | 870 |
| 2015-06-05 | 870 | 870 | 862 | 865 | 5,000 | 865 |
| 2015-06-04 | 851 | 860 | 851 | 858 | 8,000 | 858 |
| 2015-06-03 | 860 | 860 | 859 | 859 | 4,000 | 859 |
| 2015-06-02 | 860 | 860 | 847 | 860 | 12,000 | 860 |
| 2015-06-01 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-05-29 | 864 | 870 | 860 | 860 | 7,000 | 860 |
| 2015-05-28 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 2015-05-27 | 850 | 851 | 850 | 851 | 8,000 | 851 |
| 2015-05-26 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2015-05-25 | 850 | 850 | 835 | 835 | 2,000 | 835 |
| 2015-05-22 | 839 | 850 | 839 | 850 | 6,000 | 850 |
| 2015-05-21 | 835 | 835 | 831 | 831 | 3,000 | 831 |
| 2015-05-20 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2015-05-19 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2015-05-18 | 869 | 869 | 850 | 850 | 4,000 | 850 |
| 2015-05-15 | 854 | 860 | 839 | 845 | 11,000 | 845 |
| 2015-05-14 | 845 | 850 | 833 | 833 | 19,000 | 833 |
| 2015-05-13 | 828 | 828 | 815 | 815 | 2,000 | 815 |
| 2015-05-12 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2015-05-08 | 833 | 850 | 828 | 850 | 17,000 | 850 |
| 2015-05-07 | 817 | 828 | 816 | 828 | 13,000 | 828 |
| 2015-05-01 | 825 | 825 | 810 | 817 | 5,000 | 817 |
| 2015-04-30 | 806 | 806 | 805 | 805 | 4,000 | 805 |
| 2015-04-28 | 830 | 830 | 817 | 825 | 4,000 | 825 |
| 2015-04-27 | 834 | 835 | 834 | 835 | 4,000 | 835 |
| 2015-04-21 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 2015-04-20 | 810 | 824 | 808 | 824 | 6,000 | 824 |
| 2015-04-16 | 830 | 830 | 810 | 815 | 21,000 | 815 |
| 2015-04-15 | 819 | 830 | 819 | 830 | 30,000 | 830 |
| 2015-04-14 | 810 | 820 | 810 | 820 | 16,000 | 820 |
| 2015-04-13 | 794 | 810 | 794 | 810 | 9,000 | 810 |
| 2015-04-10 | 793 | 793 | 785 | 790 | 28,000 | 790 |
| 2015-04-09 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2015-04-08 | 793 | 793 | 790 | 790 | 10,000 | 790 |
| 2015-04-07 | 796 | 796 | 790 | 793 | 8,000 | 793 |
| 2015-04-06 | 797 | 798 | 797 | 798 | 4,000 | 798 |
| 2015-04-02 | 793 | 797 | 793 | 797 | 2,000 | 797 |
| 2015-04-01 | 793 | 797 | 793 | 794 | 6,000 | 794 |
| 2015-03-31 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2015-03-30 | 781 | 800 | 781 | 790 | 23,000 | 790 |
| 2015-03-27 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2015-03-26 | 844 | 844 | 834 | 834 | 3,000 | 834 |
| 2015-03-25 | 831 | 844 | 831 | 833 | 7,000 | 833 |
| 2015-03-24 | 832 | 845 | 832 | 845 | 4,000 | 845 |
| 2015-03-23 | 849 | 849 | 835 | 835 | 7,000 | 835 |
| 2015-03-20 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2015-03-19 | 849 | 849 | 835 | 835 | 6,000 | 835 |
| 2015-03-18 | 845 | 849 | 845 | 849 | 5,000 | 849 |
| 2015-03-17 | 840 | 843 | 824 | 825 | 12,000 | 825 |
| 2015-03-16 | 821 | 840 | 821 | 840 | 11,000 | 840 |
| 2015-03-13 | 825 | 825 | 821 | 821 | 2,000 | 821 |
| 2015-03-12 | 809 | 821 | 809 | 821 | 7,000 | 821 |
| 2015-03-11 | 800 | 808 | 800 | 808 | 6,000 | 808 |
| 2015-03-10 | 803 | 810 | 800 | 800 | 10,000 | 800 |
| 2015-03-09 | 781 | 790 | 781 | 790 | 12,000 | 790 |
| 2015-03-06 | 798 | 798 | 775 | 780 | 41,000 | 780 |
| 2015-03-04 | 809 | 809 | 800 | 805 | 17,000 | 805 |
| 2015-03-03 | 807 | 808 | 805 | 805 | 8,000 | 805 |
| 2015-03-02 | 810 | 818 | 806 | 806 | 26,000 | 806 |
| 2015-02-27 | 818 | 818 | 804 | 804 | 11,000 | 804 |
| 2015-02-26 | 807 | 810 | 807 | 807 | 10,000 | 807 |
| 2015-02-25 | 820 | 820 | 807 | 807 | 5,000 | 807 |
| 2015-02-24 | 814 | 814 | 808 | 808 | 9,000 | 808 |
| 2015-02-23 | 805 | 813 | 805 | 808 | 10,000 | 808 |
| 2015-02-19 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2015-02-18 | 807 | 808 | 805 | 805 | 10,000 | 805 |
| 2015-02-17 | 817 | 817 | 806 | 806 | 14,000 | 806 |
| 2015-02-16 | 823 | 823 | 820 | 820 | 3,000 | 820 |
| 2015-02-13 | 835 | 840 | 822 | 823 | 11,000 | 823 |
| 2015-02-12 | 837 | 837 | 815 | 815 | 18,000 | 815 |
| 2015-02-10 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2015-02-09 | 850 | 851 | 836 | 836 | 17,000 | 836 |
| 2015-02-06 | 850 | 851 | 840 | 840 | 17,000 | 840 |
| 2015-02-05 | 851 | 854 | 850 | 850 | 8,000 | 850 |
| 2015-02-04 | 856 | 860 | 851 | 851 | 7,000 | 851 |
| 2015-02-03 | 870 | 870 | 854 | 855 | 19,000 | 855 |
| 2015-02-02 | 880 | 880 | 863 | 863 | 8,000 | 863 |
| 2015-01-30 | 871 | 871 | 857 | 870 | 11,000 | 870 |
| 2015-01-29 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2015-01-28 | 870 | 880 | 865 | 865 | 11,000 | 865 |
| 2015-01-27 | 865 | 897 | 865 | 897 | 5,000 | 897 |
| 2015-01-26 | 860 | 885 | 860 | 885 | 10,000 | 885 |
| 2015-01-23 | 865 | 885 | 860 | 860 | 8,000 | 860 |
| 2015-01-22 | 870 | 870 | 861 | 870 | 5,000 | 870 |
| 2015-01-21 | 855 | 861 | 855 | 860 | 5,000 | 860 |
| 2015-01-20 | 866 | 876 | 856 | 856 | 7,000 | 856 |
| 2015-01-19 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2015-01-16 | 865 | 866 | 865 | 866 | 3,000 | 866 |
| 2015-01-15 | 875 | 875 | 850 | 850 | 7,000 | 850 |
| 2015-01-14 | 895 | 896 | 860 | 875 | 13,000 | 875 |
| 2015-01-13 | 878 | 885 | 878 | 881 | 3,000 | 881 |
| 2015-01-09 | 878 | 885 | 878 | 878 | 12,000 | 878 |
| 2015-01-08 | 836 | 878 | 836 | 878 | 22,000 | 878 |
| 2015-01-07 | 825 | 833 | 820 | 830 | 9,000 | 830 |
| 2015-01-06 | 826 | 826 | 823 | 823 | 2,000 | 823 |
| 2015-01-05 | 850 | 850 | 847 | 847 | 3,000 | 847 |
分割・併合履歴 ： なし
