4094 日本化学産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,717	1,720	1,671	1,689	99,400	1,689
2017-12-28	1,769	1,769	1,712	1,715	110,700	1,715
2017-12-27	1,779	1,793	1,730	1,760	162,000	1,760
2017-12-26	1,770	1,793	1,740	1,778	155,900	1,778
2017-12-25	1,695	1,749	1,679	1,740	83,700	1,740
2017-12-22	1,668	1,690	1,650	1,670	68,400	1,670
2017-12-21	1,673	1,680	1,655	1,674	43,400	1,674
2017-12-20	1,667	1,682	1,645	1,678	58,600	1,678
2017-12-19	1,640	1,676	1,630	1,671	49,900	1,671
2017-12-18	1,613	1,649	1,606	1,631	59,400	1,631
2017-12-15	1,633	1,639	1,611	1,613	59,600	1,613
2017-12-14	1,644	1,656	1,632	1,640	20,100	1,640
2017-12-13	1,666	1,668	1,635	1,644	68,700	1,644
2017-12-12	1,682	1,707	1,668	1,673	36,400	1,673
2017-12-11	1,690	1,690	1,632	1,674	91,100	1,674
2017-12-08	1,702	1,714	1,676	1,689	31,200	1,689
2017-12-07	1,655	1,714	1,655	1,702	34,200	1,702
2017-12-06	1,686	1,696	1,643	1,650	54,600	1,650
2017-12-05	1,670	1,682	1,630	1,682	56,900	1,682
2017-12-04	1,735	1,735	1,670	1,670	77,400	1,670
2017-12-01	1,772	1,776	1,733	1,733	43,300	1,733
2017-11-30	1,799	1,802	1,725	1,761	99,100	1,761
2017-11-29	1,774	1,838	1,774	1,822	51,600	1,822
2017-11-28	1,814	1,814	1,765	1,783	28,800	1,783
2017-11-27	1,839	1,849	1,795	1,797	38,600	1,797
2017-11-24	1,811	1,831	1,796	1,822	41,700	1,822
2017-11-22	1,807	1,834	1,805	1,818	34,700	1,818
2017-11-21	1,785	1,812	1,767	1,802	56,600	1,802
2017-11-20	1,740	1,767	1,734	1,755	22,200	1,755
2017-11-17	1,786	1,797	1,716	1,750	76,000	1,750
2017-11-16	1,695	1,780	1,694	1,779	53,100	1,779
2017-11-15	1,760	1,760	1,680	1,702	113,300	1,702
2017-11-13	1,803	1,820	1,743	1,802	71,000	1,802
2017-11-10	1,823	1,846	1,795	1,811	116,500	1,811
2017-11-09	1,900	1,914	1,816	1,863	133,300	1,863
2017-11-08	1,903	1,974	1,887	1,888	180,500	1,888
2017-11-07	1,921	1,950	1,878	1,900	107,200	1,900
2017-11-06	1,942	1,953	1,919	1,933	49,500	1,933
2017-11-02	2,002	2,004	1,939	1,943	70,100	1,943
2017-11-01	1,963	2,005	1,963	1,989	87,100	1,989
2017-10-31	1,999	2,000	1,962	1,963	70,800	1,963
2017-10-30	2,001	2,012	1,985	1,999	44,400	1,999
2017-10-27	2,017	2,018	1,982	2,007	68,300	2,007
2017-10-26	1,950	2,000	1,937	2,000	72,300	2,000
2017-10-25	1,999	2,004	1,930	1,930	84,700	1,930
2017-10-24	1,998	1,998	1,956	1,986	63,800	1,986
2017-10-23	1,947	1,987	1,916	1,987	93,700	1,987
2017-10-20	1,939	1,948	1,912	1,912	66,700	1,912
2017-10-19	1,957	1,957	1,908	1,936	61,300	1,936
2017-10-18	1,918	1,936	1,902	1,918	105,600	1,918
2017-10-17	1,921	1,958	1,915	1,921	151,400	1,921
2017-10-16	2,092	2,092	1,895	1,903	291,300	1,903
2017-10-13	2,141	2,148	2,090	2,091	76,500	2,091
2017-10-12	2,121	2,184	2,100	2,160	89,300	2,160
2017-10-11	2,138	2,148	2,065	2,087	66,000	2,087
2017-10-10	2,064	2,140	2,064	2,137	76,700	2,137
2017-10-06	2,040	2,067	2,019	2,047	77,000	2,047
2017-10-05	2,122	2,131	1,990	2,028	189,800	2,028
2017-10-04	2,110	2,161	2,092	2,122	85,900	2,122
2017-10-03	2,174	2,230	2,105	2,108	153,100	2,108
2017-10-02	2,195	2,208	2,150	2,168	70,100	2,168
2017-09-29	2,249	2,249	2,168	2,191	86,400	2,191
2017-09-28	2,185	2,210	2,180	2,209	114,400	2,209
2017-09-27	2,239	2,239	2,173	2,204	102,800	2,204
2017-09-26	2,259	2,259	2,212	2,232	34,200	2,232
2017-09-25	2,254	2,295	2,245	2,259	45,000	2,259
2017-09-22	2,273	2,284	2,184	2,233	95,100	2,233
2017-09-21	2,321	2,345	2,293	2,293	59,600	2,293
2017-09-20	2,316	2,349	2,306	2,310	55,800	2,310
2017-09-19	2,385	2,385	2,327	2,357	133,500	2,357
2017-09-15	2,264	2,423	2,261	2,388	170,400	2,388
2017-09-14	2,336	2,337	2,193	2,251	107,100	2,251
2017-09-13	2,380	2,380	2,268	2,316	129,700	2,316
2017-09-12	2,290	2,397	2,290	2,359	229,200	2,359
2017-09-11	2,168	2,280	2,168	2,250	146,500	2,250
2017-09-08	2,115	2,151	2,096	2,147	53,700	2,147
2017-09-07	2,099	2,151	2,049	2,114	82,800	2,114
2017-09-06	1,996	2,070	1,956	2,060	118,400	2,060
2017-09-05	2,200	2,200	2,020	2,046	124,600	2,046
2017-09-04	2,211	2,211	2,148	2,196	78,700	2,196
2017-09-01	2,251	2,299	2,187	2,224	153,300	2,224
2017-08-31	2,135	2,237	2,120	2,235	158,300	2,235
2017-08-30	2,146	2,147	2,059	2,128	107,100	2,128
2017-08-29	2,125	2,145	2,113	2,113	73,500	2,113
2017-08-28	2,162	2,172	2,100	2,160	72,100	2,160
2017-08-25	2,246	2,250	2,132	2,158	140,500	2,158
2017-08-24	2,163	2,238	2,159	2,235	116,400	2,235
2017-08-23	2,220	2,288	2,142	2,167	218,800	2,167
2017-08-22	2,150	2,209	2,090	2,174	310,000	2,174
2017-08-21	1,950	2,120	1,937	2,119	447,700	2,119
2017-08-18	1,900	1,915	1,886	1,915	122,800	1,915
2017-08-17	1,935	1,939	1,899	1,939	97,600	1,939
2017-08-16	1,940	1,980	1,922	1,942	118,500	1,942
2017-08-15	1,918	1,961	1,871	1,961	113,300	1,961
2017-08-14	1,826	1,888	1,803	1,878	169,900	1,878
2017-08-10	1,895	1,902	1,840	1,863	150,300	1,863
2017-08-09	1,958	1,964	1,891	1,910	206,600	1,910
2017-08-08	1,965	2,015	1,901	1,931	306,700	1,931
2017-08-07	1,920	1,960	1,900	1,950	132,700	1,950
2017-08-04	1,856	1,912	1,856	1,901	56,200	1,901
2017-08-03	1,900	1,914	1,865	1,865	53,000	1,865
2017-08-02	1,895	1,911	1,835	1,865	108,100	1,865
2017-08-01	1,939	1,970	1,873	1,902	166,500	1,902
2017-07-31	1,896	2,019	1,894	1,939	190,600	1,939
2017-07-28	1,920	1,920	1,847	1,856	121,100	1,856
2017-07-27	1,938	1,986	1,884	1,917	127,200	1,917
2017-07-26	1,997	2,085	1,917	1,933	127,700	1,933
2017-07-25	2,032	2,032	1,981	1,996	76,500	1,996
2017-07-24	1,999	2,034	1,950	2,034	79,400	2,034
2017-07-21	1,900	1,986	1,887	1,979	121,000	1,979
2017-07-20	1,909	1,909	1,835	1,852	67,500	1,852
2017-07-19	1,839	1,880	1,734	1,871	67,700	1,871
2017-07-18	1,880	1,909	1,806	1,831	88,600	1,831
2017-07-14	1,799	1,888	1,796	1,880	192,700	1,880
2017-07-13	1,707	1,785	1,680	1,759	115,200	1,759
2017-07-12	1,729	1,730	1,679	1,694	33,000	1,694
2017-07-11	1,742	1,744	1,705	1,706	29,600	1,706
2017-07-10	1,702	1,749	1,685	1,732	56,500	1,732
2017-07-07	1,665	1,704	1,665	1,679	32,500	1,679
2017-07-06	1,672	1,725	1,665	1,687	75,500	1,687
2017-07-05	1,624	1,669	1,621	1,666	23,700	1,666
2017-07-04	1,699	1,712	1,618	1,630	51,700	1,630
2017-07-03	1,669	1,672	1,650	1,661	22,900	1,661
2017-06-30	1,622	1,676	1,579	1,649	63,000	1,649
2017-06-29	1,725	1,725	1,656	1,662	64,300	1,662
2017-06-28	1,708	1,733	1,678	1,685	81,000	1,685
2017-06-27	1,636	1,748	1,621	1,748	128,700	1,748
2017-06-26	1,601	1,637	1,598	1,620	47,500	1,620
2017-06-23	1,637	1,644	1,595	1,601	50,500	1,601
2017-06-22	1,619	1,638	1,611	1,628	118,100	1,628
2017-06-21	1,605	1,630	1,598	1,600	37,300	1,600
2017-06-20	1,580	1,666	1,580	1,591	140,600	1,591
2017-06-19	1,494	1,580	1,494	1,571	203,700	1,571
2017-06-16	1,481	1,494	1,472	1,489	29,200	1,489
2017-06-15	1,472	1,479	1,452	1,467	26,600	1,467
2017-06-14	1,472	1,485	1,472	1,472	31,300	1,472
2017-06-13	1,470	1,478	1,470	1,472	16,200	1,472
2017-06-12	1,471	1,471	1,457	1,460	10,400	1,460
2017-06-09	1,460	1,485	1,460	1,478	17,300	1,478
2017-06-08	1,460	1,474	1,421	1,460	29,100	1,460
2017-06-07	1,449	1,469	1,449	1,460	18,000	1,460
2017-06-06	1,475	1,475	1,440	1,442	32,300	1,442
2017-06-05	1,468	1,480	1,450	1,461	26,300	1,461
2017-06-02	1,449	1,475	1,432	1,468	29,400	1,468
2017-06-01	1,461	1,465	1,433	1,436	20,100	1,436
2017-05-31	1,430	1,469	1,415	1,454	39,900	1,454
2017-05-30	1,403	1,436	1,397	1,418	44,100	1,418
2017-05-29	1,447	1,448	1,404	1,423	26,300	1,423
2017-05-26	1,427	1,457	1,427	1,446	22,500	1,446
2017-05-25	1,456	1,456	1,424	1,436	40,400	1,436
2017-05-24	1,470	1,475	1,456	1,456	16,000	1,456
2017-05-23	1,493	1,493	1,451	1,463	40,400	1,463
2017-05-22	1,494	1,507	1,473	1,481	33,700	1,481
2017-05-19	1,481	1,490	1,462	1,490	22,900	1,490
2017-05-18	1,460	1,481	1,451	1,474	63,500	1,474
2017-05-17	1,489	1,513	1,460	1,490	49,300	1,490
2017-05-16	1,532	1,535	1,489	1,498	43,500	1,498
2017-05-15	1,478	1,560	1,472	1,542	86,900	1,542
2017-05-12	1,522	1,535	1,410	1,494	154,200	1,494
2017-05-11	1,493	1,525	1,491	1,514	131,400	1,514
2017-05-10	1,470	1,485	1,467	1,485	25,400	1,485
2017-05-09	1,499	1,499	1,457	1,467	67,600	1,467
2017-05-08	1,420	1,499	1,405	1,499	173,300	1,499
2017-05-02	1,398	1,407	1,393	1,396	55,000	1,396
2017-05-01	1,400	1,403	1,385	1,392	73,700	1,392
2017-04-28	1,400	1,415	1,394	1,394	69,900	1,394
2017-04-27	1,398	1,409	1,392	1,398	70,300	1,398
2017-04-26	1,394	1,405	1,374	1,385	116,200	1,385
2017-04-25	1,400	1,418	1,379	1,395	103,200	1,395
2017-04-24	1,413	1,438	1,387	1,395	135,400	1,395
2017-04-21	1,391	1,428	1,387	1,403	193,900	1,403
2017-04-20	1,391	1,420	1,361	1,384	108,100	1,384
2017-04-19	1,390	1,413	1,377	1,390	112,000	1,390
2017-04-18	1,360	1,393	1,360	1,391	101,500	1,391
2017-04-17	1,334	1,346	1,312	1,327	40,400	1,327
2017-04-14	1,325	1,358	1,307	1,315	49,700	1,315
2017-04-13	1,286	1,344	1,275	1,344	52,100	1,344
2017-04-12	1,311	1,327	1,300	1,316	46,000	1,316
2017-04-11	1,394	1,398	1,314	1,325	117,300	1,325
2017-04-10	1,344	1,411	1,330	1,389	181,500	1,389
2017-04-07	1,310	1,347	1,276	1,323	126,700	1,323
2017-04-06	1,275	1,300	1,259	1,300	65,200	1,300
2017-04-05	1,250	1,280	1,243	1,269	40,800	1,269
2017-04-04	1,278	1,283	1,223	1,242	63,000	1,242
2017-04-03	1,315	1,319	1,262	1,264	61,800	1,264
2017-03-31	1,250	1,310	1,250	1,300	102,700	1,300
2017-03-30	1,235	1,249	1,235	1,246	12,200	1,246
2017-03-29	1,225	1,247	1,216	1,230	27,300	1,230
2017-03-28	1,255	1,275	1,240	1,240	38,400	1,240
2017-03-27	1,231	1,267	1,231	1,255	36,900	1,255
2017-03-24	1,243	1,250	1,217	1,230	27,000	1,230
2017-03-23	1,232	1,232	1,202	1,224	15,700	1,224
2017-03-22	1,250	1,250	1,201	1,202	38,400	1,202
2017-03-21	1,220	1,270	1,211	1,260	37,600	1,260
2017-03-17	1,205	1,229	1,193	1,220	29,100	1,220
2017-03-16	1,177	1,220	1,176	1,213	24,600	1,213
2017-03-15	1,208	1,208	1,175	1,176	55,400	1,176
2017-03-14	1,198	1,213	1,183	1,201	51,100	1,201
2017-03-13	1,244	1,258	1,210	1,218	65,400	1,218
2017-03-10	1,237	1,244	1,233	1,238	21,800	1,238
2017-03-09	1,221	1,242	1,220	1,237	13,500	1,237
2017-03-08	1,234	1,244	1,223	1,227	21,200	1,227
2017-03-07	1,262	1,262	1,217	1,234	50,200	1,234
2017-03-06	1,275	1,289	1,264	1,268	27,300	1,268
2017-03-03	1,273	1,310	1,250	1,288	68,600	1,288
2017-03-02	1,280	1,288	1,265	1,273	66,600	1,273
2017-03-01	1,240	1,288	1,240	1,276	71,700	1,276
2017-02-28	1,235	1,267	1,234	1,240	44,700	1,240
2017-02-27	1,274	1,285	1,236	1,241	70,100	1,241
2017-02-24	1,244	1,281	1,231	1,274	79,500	1,274
2017-02-23	1,306	1,310	1,247	1,263	112,000	1,263
2017-02-22	1,332	1,354	1,305	1,314	151,800	1,314
2017-02-21	1,379	1,395	1,365	1,370	60,700	1,370
2017-02-20	1,389	1,396	1,360	1,376	131,600	1,376
2017-02-17	1,389	1,403	1,290	1,370	167,300	1,370
2017-02-16	1,350	1,420	1,348	1,382	174,400	1,382
2017-02-15	1,322	1,354	1,271	1,347	202,900	1,347
2017-02-14	1,364	1,387	1,307	1,312	107,400	1,312
2017-02-13	1,310	1,370	1,294	1,355	149,300	1,355
2017-02-10	1,300	1,321	1,300	1,309	42,600	1,309
2017-02-09	1,288	1,320	1,284	1,296	55,600	1,296
2017-02-08	1,265	1,323	1,235	1,315	109,200	1,315
2017-02-07	1,200	1,272	1,180	1,269	100,300	1,269
2017-02-06	1,200	1,219	1,170	1,190	62,000	1,190
2017-02-03	1,230	1,280	1,175	1,182	135,300	1,182
2017-02-02	1,310	1,329	1,207	1,229	106,800	1,229
2017-02-01	1,334	1,349	1,285	1,285	59,300	1,285
2017-01-31	1,346	1,377	1,329	1,334	92,100	1,334
2017-01-30	1,376	1,390	1,325	1,385	127,600	1,385
2017-01-27	1,350	1,396	1,265	1,395	193,200	1,395
2017-01-26	1,199	1,439	1,194	1,370	690,500	1,370
2017-01-25	1,141	1,150	1,125	1,139	62,400	1,139
2017-01-24	1,059	1,139	1,051	1,135	65,600	1,135
2017-01-23	1,038	1,060	1,025	1,060	38,400	1,060
2017-01-20	1,055	1,085	1,030	1,038	68,900	1,038
2017-01-19	1,005	1,119	1,000	1,106	156,600	1,106
2017-01-18	1,016	1,016	991	1,003	9,500	1,003
2017-01-17	999	1,028	993	1,006	35,300	1,006
2017-01-16	1,005	1,005	992	1,000	20,500	1,000
2017-01-13	1,010	1,020	995	1,005	10,000	1,005
2017-01-12	1,016	1,038	1,001	1,014	31,500	1,014
2017-01-11	1,050	1,050	985	1,006	34,100	1,006
2017-01-10	1,089	1,090	1,056	1,057	51,700	1,057
2017-01-06	980	1,100	972	1,100	169,000	1,100
2017-01-05	970	1,121	959	1,038	223,000	1,038
2017-01-04	905	975	903	971	29,000	971

分割・併合履歴：なし