4094 日本化学産業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,021	1,041	1,020	1,035	15,900	1,035
2019-12-27	1,034	1,035	1,029	1,032	6,500	1,032
2019-12-26	1,031	1,034	1,019	1,028	10,100	1,028
2019-12-25	1,035	1,047	1,029	1,029	38,800	1,029
2019-12-24	1,023	1,048	1,023	1,032	18,500	1,032
2019-12-23	1,029	1,036	1,024	1,033	28,600	1,033
2019-12-20	1,025	1,029	1,016	1,029	8,800	1,029
2019-12-19	1,045	1,058	1,021	1,023	26,400	1,023
2019-12-18	1,060	1,061	1,035	1,046	5,100	1,046
2019-12-17	1,020	1,060	1,016	1,060	44,500	1,060
2019-12-16	1,002	1,020	1,001	1,020	21,600	1,020
2019-12-13	1,001	1,009	996	1,003	35,900	1,003
2019-12-12	1,003	1,003	998	999	9,600	999
2019-12-11	1,017	1,017	995	1,002	124,300	1,002
2019-12-10	1,011	1,021	1,000	1,012	62,700	1,012
2019-12-09	1,010	1,030	1,005	1,011	18,900	1,011
2019-12-06	1,006	1,011	1,002	1,004	13,300	1,004
2019-12-05	1,009	1,016	1,003	1,003	6,500	1,003
2019-12-04	1,000	1,011	1,000	1,002	24,400	1,002
2019-12-03	1,008	1,019	1,004	1,008	16,600	1,008
2019-12-02	1,015	1,020	1,001	1,010	36,600	1,010
2019-11-29	1,023	1,023	1,010	1,013	6,800	1,013
2019-11-28	1,038	1,044	1,009	1,023	18,700	1,023
2019-11-27	1,039	1,050	1,033	1,038	6,400	1,038
2019-11-26	1,039	1,050	1,032	1,038	9,100	1,038
2019-11-25	1,031	1,045	1,031	1,039	2,000	1,039
2019-11-22	1,055	1,055	1,031	1,031	5,700	1,031
2019-11-21	1,062	1,062	1,022	1,039	8,900	1,039
2019-11-20	1,083	1,085	1,051	1,060	4,200	1,060
2019-11-19	1,051	1,087	1,041	1,070	25,100	1,070
2019-11-18	1,042	1,053	1,041	1,051	12,000	1,051
2019-11-15	1,067	1,067	1,032	1,042	11,700	1,042
2019-11-14	1,060	1,068	1,040	1,068	9,500	1,068
2019-11-13	1,051	1,064	1,050	1,062	2,800	1,062
2019-11-12	1,064	1,064	1,051	1,051	1,900	1,051
2019-11-11	1,087	1,087	1,051	1,052	9,100	1,052
2019-11-08	1,083	1,099	1,060	1,089	24,100	1,089
2019-11-07	1,087	1,106	1,075	1,080	8,600	1,080
2019-11-06	1,092	1,096	1,085	1,086	3,700	1,086
2019-11-05	1,100	1,110	1,096	1,096	13,400	1,096
2019-11-01	1,086	1,098	1,086	1,096	3,200	1,096
2019-10-31	1,097	1,099	1,089	1,090	7,300	1,090
2019-10-30	1,088	1,095	1,080	1,087	8,000	1,087
2019-10-29	1,091	1,096	1,086	1,088	13,500	1,088
2019-10-28	1,082	1,095	1,082	1,095	13,600	1,095
2019-10-25	1,082	1,085	1,061	1,071	14,700	1,071
2019-10-24	1,031	1,076	1,024	1,075	72,900	1,075
2019-10-23	1,030	1,043	1,026	1,043	13,300	1,043
2019-10-21	1,031	1,043	1,030	1,030	2,700	1,030
2019-10-18	1,034	1,037	1,022	1,034	12,500	1,034
2019-10-17	1,030	1,036	1,026	1,036	3,200	1,036
2019-10-16	1,031	1,050	1,031	1,036	4,700	1,036
2019-10-15	1,011	1,034	1,011	1,024	6,600	1,024
2019-10-11	1,008	1,012	1,002	1,009	9,300	1,009
2019-10-10	1,010	1,020	1,007	1,007	4,600	1,007
2019-10-09	1,005	1,017	1,001	1,004	2,500	1,004
2019-10-08	1,004	1,019	1,001	1,019	11,400	1,019
2019-10-07	1,010	1,010	1,003	1,003	3,400	1,003
2019-10-04	1,005	1,010	1,005	1,010	2,200	1,010
2019-10-03	997	1,005	994	1,005	3,500	1,005
2019-10-02	1,002	1,014	998	999	5,900	999
2019-10-01	1,015	1,015	1,001	1,002	5,100	1,002
2019-09-30	1,001	1,015	1,001	1,015	12,600	1,015
2019-09-27	1,000	1,010	992	1,009	9,800	1,009
2019-09-26	1,014	1,023	1,000	1,009	8,600	1,009
2019-09-25	1,001	1,017	1,000	1,014	10,900	1,014
2019-09-24	1,010	1,023	1,009	1,009	4,200	1,009
2019-09-20	1,002	1,026	1,002	1,007	13,800	1,007
2019-09-19	998	1,009	998	1,002	4,100	1,002
2019-09-18	1,003	1,010	995	998	23,400	998
2019-09-17	1,000	1,010	995	997	12,400	997
2019-09-13	1,006	1,017	1,000	1,001	9,000	1,001
2019-09-12	1,003	1,015	1,000	1,005	10,700	1,005
2019-09-11	1,000	1,005	989	1,000	5,700	1,000
2019-09-10	1,003	1,014	987	987	13,600	987
2019-09-09	993	1,010	993	998	18,600	998
2019-09-06	1,000	1,013	986	993	17,100	993
2019-09-05	992	1,013	978	997	13,100	997
2019-09-04	961	995	961	992	12,900	992
2019-09-03	964	970	964	970	3,900	970
2019-09-02	981	981	968	970	11,900	970
2019-08-30	976	998	972	980	18,400	980
2019-08-29	951	962	942	961	17,100	961
2019-08-28	941	987	917	957	43,300	957
2019-08-27	944	953	940	953	1,200	953
2019-08-26	934	945	934	945	4,100	945
2019-08-23	953	953	936	951	5,600	951
2019-08-22	955	965	954	954	2,300	954
2019-08-21	972	972	952	966	2,000	966
2019-08-20	944	972	944	969	3,000	969
2019-08-19	944	955	933	950	12,900	950
2019-08-16	946	952	939	944	8,400	944
2019-08-15	951	960	932	951	15,000	951
2019-08-14	969	973	960	962	4,900	962
2019-08-13	980	983	963	963	5,600	963
2019-08-09	995	996	976	980	18,000	980
2019-08-08	984	993	984	993	3,500	993
2019-08-07	1,029	1,033	952	980	12,200	980
2019-08-06	1,003	1,007	994	1,000	6,200	1,000
2019-08-05	1,017	1,021	994	1,000	8,200	1,000
2019-08-02	1,034	1,034	1,016	1,017	3,700	1,017
2019-08-01	1,025	1,045	1,025	1,037	5,400	1,037
2019-07-31	1,045	1,062	1,013	1,033	12,900	1,033
2019-07-30	1,067	1,080	1,042	1,052	11,800	1,052
2019-07-29	1,066	1,078	1,066	1,067	2,100	1,067
2019-07-26	1,087	1,087	1,070	1,070	5,000	1,070
2019-07-25	1,083	1,101	1,082	1,087	3,500	1,087
2019-07-24	1,080	1,096	1,073	1,081	13,400	1,081
2019-07-23	1,090	1,099	1,076	1,080	10,600	1,080
2019-07-22	1,101	1,110	1,090	1,090	8,700	1,090
2019-07-19	1,095	1,119	1,088	1,113	9,400	1,113
2019-07-18	1,100	1,142	1,075	1,088	35,100	1,088
2019-07-17	1,055	1,074	1,050	1,073	2,600	1,073
2019-07-16	1,045	1,055	1,034	1,038	5,300	1,038
2019-07-12	1,077	1,077	1,041	1,041	4,300	1,041
2019-07-11	1,100	1,103	1,075	1,084	11,500	1,084
2019-07-10	1,087	1,100	1,086	1,100	2,100	1,100
2019-07-09	1,105	1,105	1,082	1,094	11,000	1,094
2019-07-08	1,105	1,121	1,104	1,105	6,800	1,105
2019-07-05	1,091	1,109	1,090	1,104	8,100	1,104
2019-07-04	1,080	1,090	1,074	1,080	6,000	1,080
2019-07-03	1,080	1,082	1,068	1,080	7,600	1,080
2019-07-02	1,052	1,069	1,052	1,067	5,900	1,067
2019-07-01	1,026	1,060	1,026	1,052	9,300	1,052
2019-06-28	1,029	1,034	1,020	1,022	4,100	1,022
2019-06-27	1,020	1,038	1,020	1,031	6,100	1,031
2019-06-26	1,007	1,018	1,004	1,018	12,500	1,018
2019-06-25	1,017	1,017	1,004	1,004	2,700	1,004
2019-06-24	1,005	1,005	996	1,000	15,700	1,000
2019-06-21	1,015	1,018	1,005	1,006	5,300	1,006
2019-06-20	1,021	1,030	1,012	1,013	6,200	1,013
2019-06-19	1,018	1,031	1,010	1,022	5,200	1,022
2019-06-18	1,024	1,030	1,006	1,017	10,800	1,017
2019-06-17	1,014	1,021	1,008	1,013	5,700	1,013
2019-06-14	1,032	1,032	1,011	1,012	5,200	1,012
2019-06-13	1,040	1,043	1,022	1,042	9,400	1,042
2019-06-12	1,070	1,072	1,046	1,046	32,900	1,046
2019-06-11	1,033	1,083	1,033	1,070	24,600	1,070
2019-06-10	1,015	1,035	1,015	1,023	8,000	1,023
2019-06-07	1,015	1,015	995	1,002	11,500	1,002
2019-06-06	1,029	1,030	1,003	1,015	4,200	1,015
2019-06-05	1,009	1,032	1,007	1,030	10,400	1,030
2019-06-04	997	1,016	991	1,006	9,800	1,006
2019-06-03	1,007	1,008	985	996	22,100	996
2019-05-31	1,044	1,050	1,025	1,027	14,400	1,027
2019-05-30	1,045	1,055	1,042	1,049	7,600	1,049
2019-05-29	1,050	1,050	1,022	1,047	17,000	1,047
2019-05-28	1,051	1,055	1,050	1,051	4,500	1,051
2019-05-27	1,023	1,050	1,023	1,049	5,200	1,049
2019-05-24	1,018	1,027	1,015	1,021	5,500	1,021
2019-05-23	1,034	1,042	1,008	1,032	14,300	1,032
2019-05-22	1,035	1,048	1,028	1,046	8,300	1,046
2019-05-21	1,014	1,035	1,008	1,035	5,500	1,035
2019-05-20	1,050	1,050	1,018	1,038	7,200	1,038
2019-05-17	1,012	1,036	1,005	1,036	8,300	1,036
2019-05-16	1,022	1,025	970	1,012	17,500	1,012
2019-05-15	1,000	1,020	977	1,016	21,400	1,016
2019-05-14	968	1,015	968	1,000	13,900	1,000
2019-05-13	1,025	1,025	990	1,013	4,100	1,013
2019-05-10	1,026	1,029	1,002	1,024	11,500	1,024
2019-05-09	1,022	1,030	992	1,011	15,600	1,011
2019-05-08	1,041	1,056	1,018	1,029	14,500	1,029
2019-05-07	1,071	1,071	1,028	1,041	13,000	1,041
2019-04-26	1,055	1,081	1,042	1,074	16,400	1,074
2019-04-25	1,051	1,064	1,041	1,064	16,700	1,064
2019-04-24	1,058	1,061	1,036	1,050	17,000	1,050
2019-04-23	1,057	1,065	1,042	1,059	18,100	1,059
2019-04-22	1,063	1,063	1,041	1,055	9,400	1,055
2019-04-19	1,061	1,070	1,041	1,058	10,900	1,058
2019-04-18	1,076	1,076	1,053	1,057	4,400	1,057
2019-04-17	1,063	1,070	1,058	1,069	8,600	1,069
2019-04-16	1,069	1,069	1,044	1,063	11,700	1,063
2019-04-15	1,079	1,081	1,058	1,059	17,200	1,059
2019-04-12	1,098	1,098	1,052	1,067	28,400	1,067
2019-04-11	1,103	1,103	1,088	1,101	11,000	1,101
2019-04-10	1,127	1,127	1,092	1,111	14,400	1,111
2019-04-09	1,149	1,155	1,120	1,127	12,500	1,127
2019-04-08	1,168	1,168	1,141	1,149	13,300	1,149
2019-04-05	1,158	1,169	1,147	1,168	10,600	1,168
2019-04-04	1,164	1,164	1,150	1,158	22,100	1,158
2019-04-03	1,157	1,173	1,153	1,160	9,400	1,160
2019-04-02	1,169	1,169	1,140	1,150	12,700	1,150
2019-04-01	1,150	1,173	1,134	1,169	15,600	1,169
2019-03-29	1,126	1,130	1,103	1,114	10,100	1,114
2019-03-28	1,139	1,139	1,079	1,123	21,500	1,123
2019-03-27	1,168	1,168	1,137	1,154	14,200	1,154
2019-03-26	1,159	1,184	1,159	1,180	2,900	1,180
2019-03-25	1,182	1,185	1,136	1,177	20,300	1,177
2019-03-22	1,120	1,182	1,120	1,182	40,400	1,182
2019-03-20	1,143	1,143	1,112	1,119	16,300	1,119
2019-03-19	1,145	1,145	1,113	1,130	21,400	1,130
2019-03-18	1,153	1,161	1,118	1,145	19,600	1,145
2019-03-15	1,167	1,180	1,153	1,153	10,900	1,153
2019-03-14	1,190	1,192	1,156	1,158	16,000	1,158
2019-03-13	1,212	1,215	1,166	1,190	16,700	1,190
2019-03-12	1,208	1,226	1,207	1,212	8,200	1,212
2019-03-11	1,231	1,243	1,200	1,207	11,500	1,207
2019-03-08	1,271	1,271	1,230	1,245	17,100	1,245
2019-03-07	1,280	1,281	1,270	1,271	3,400	1,271
2019-03-06	1,286	1,291	1,282	1,285	6,300	1,285
2019-03-05	1,289	1,296	1,284	1,286	1,500	1,286
2019-03-04	1,305	1,305	1,292	1,292	1,700	1,292
2019-03-01	1,304	1,314	1,247	1,295	14,100	1,295
2019-02-28	1,286	1,305	1,286	1,300	5,800	1,300
2019-02-27	1,286	1,303	1,286	1,297	11,100	1,297
2019-02-26	1,271	1,304	1,271	1,299	3,200	1,299
2019-02-25	1,283	1,304	1,278	1,291	25,100	1,291
2019-02-22	1,260	1,283	1,260	1,283	6,600	1,283
2019-02-21	1,286	1,291	1,272	1,274	5,300	1,274
2019-02-20	1,275	1,309	1,265	1,285	10,400	1,285
2019-02-19	1,294	1,309	1,282	1,285	14,700	1,285
2019-02-18	1,274	1,312	1,260	1,299	12,900	1,299
2019-02-15	1,242	1,270	1,241	1,270	9,800	1,270
2019-02-14	1,259	1,266	1,240	1,265	6,600	1,265
2019-02-13	1,262	1,264	1,252	1,261	1,300	1,261
2019-02-12	1,247	1,262	1,233	1,262	5,800	1,262
2019-02-08	1,271	1,271	1,228	1,228	16,000	1,228
2019-02-07	1,282	1,287	1,260	1,275	11,400	1,275
2019-02-06	1,246	1,300	1,237	1,294	55,900	1,294
2019-02-05	1,243	1,258	1,235	1,244	18,600	1,244
2019-02-04	1,244	1,254	1,235	1,244	10,600	1,244
2019-02-01	1,250	1,250	1,222	1,227	8,500	1,227
2019-01-31	1,278	1,287	1,215	1,222	18,200	1,222
2019-01-30	1,270	1,293	1,234	1,278	28,600	1,278
2019-01-29	1,222	1,298	1,220	1,283	40,900	1,283
2019-01-28	1,177	1,266	1,175	1,252	45,200	1,252
2019-01-25	1,121	1,179	1,120	1,169	24,100	1,169
2019-01-24	1,123	1,124	1,096	1,121	3,200	1,121
2019-01-23	1,097	1,123	1,072	1,120	7,700	1,120
2019-01-22	1,096	1,106	1,080	1,097	12,800	1,097
2019-01-21	1,096	1,120	1,093	1,099	8,700	1,099
2019-01-18	1,081	1,090	1,068	1,068	4,500	1,068
2019-01-17	1,077	1,081	1,066	1,081	2,200	1,081
2019-01-16	1,092	1,092	1,058	1,081	2,300	1,081
2019-01-15	1,070	1,081	1,053	1,081	3,800	1,081
2019-01-11	1,077	1,085	1,074	1,077	2,200	1,077
2019-01-10	1,088	1,088	1,075	1,076	8,900	1,076
2019-01-09	1,086	1,095	1,080	1,088	6,100	1,088
2019-01-08	1,062	1,080	1,062	1,080	9,900	1,080
2019-01-07	1,052	1,069	1,052	1,062	10,800	1,062
2019-01-04	990	1,017	980	1,015	15,500	1,015

分割・併合履歴：なし