4094 日本化学産業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,100	1,113	1,096	1,102	16,300	1,102
2020-12-29	1,123	1,143	1,100	1,119	21,700	1,119
2020-12-28	1,100	1,149	1,099	1,123	25,400	1,123
2020-12-25	1,083	1,100	1,080	1,099	23,600	1,099
2020-12-24	1,085	1,105	1,080	1,080	19,400	1,080
2020-12-23	1,083	1,110	1,083	1,092	11,100	1,092
2020-12-22	1,086	1,125	1,080	1,083	44,500	1,083
2020-12-21	1,110	1,120	1,100	1,100	9,000	1,100
2020-12-18	1,122	1,128	1,096	1,113	18,400	1,113
2020-12-17	1,126	1,138	1,095	1,122	44,400	1,122
2020-12-16	1,150	1,150	1,118	1,131	22,000	1,131
2020-12-15	1,170	1,171	1,136	1,156	19,100	1,156
2020-12-14	1,163	1,184	1,121	1,167	35,400	1,167
2020-12-11	1,118	1,163	1,100	1,163	38,000	1,163
2020-12-10	1,123	1,143	1,101	1,112	21,500	1,112
2020-12-09	1,165	1,165	1,099	1,125	64,000	1,125
2020-12-08	1,225	1,230	1,136	1,176	113,500	1,176
2020-12-07	1,169	1,230	1,113	1,225	102,600	1,225
2020-12-04	1,121	1,164	1,111	1,128	40,500	1,128
2020-12-03	1,073	1,205	1,073	1,126	85,800	1,126
2020-12-02	1,097	1,124	1,052	1,072	174,000	1,072
2020-12-01	1,056	1,073	1,043	1,068	12,100	1,068
2020-11-30	1,068	1,083	1,056	1,056	11,200	1,056
2020-11-27	1,063	1,088	1,061	1,068	9,000	1,068
2020-11-26	1,069	1,081	1,051	1,063	11,800	1,063
2020-11-25	1,094	1,120	1,052	1,069	37,100	1,069
2020-11-24	1,050	1,094	1,043	1,094	19,500	1,094
2020-11-20	1,033	1,055	1,032	1,055	6,500	1,055
2020-11-19	1,050	1,056	1,036	1,036	10,000	1,036
2020-11-18	1,034	1,056	1,028	1,050	24,500	1,050
2020-11-17	1,054	1,058	1,030	1,034	7,400	1,034
2020-11-16	1,052	1,053	1,039	1,051	3,100	1,051
2020-11-13	1,046	1,052	1,041	1,049	2,300	1,049
2020-11-12	1,051	1,055	1,033	1,047	7,700	1,047
2020-11-11	1,055	1,056	1,042	1,051	9,700	1,051
2020-11-10	1,045	1,055	1,035	1,055	9,600	1,055
2020-11-09	1,044	1,052	1,017	1,045	12,400	1,045
2020-11-06	1,062	1,062	1,037	1,042	10,800	1,042
2020-11-05	1,040	1,065	1,040	1,062	5,200	1,062
2020-11-04	1,061	1,069	1,031	1,031	3,600	1,031
2020-11-02	1,050	1,060	1,045	1,060	6,200	1,060
2020-10-30	1,030	1,056	1,030	1,050	9,500	1,050
2020-10-29	1,031	1,049	1,027	1,038	9,200	1,038
2020-10-28	1,048	1,058	1,028	1,031	13,200	1,031
2020-10-27	1,052	1,064	1,045	1,050	5,500	1,050
2020-10-26	1,072	1,072	1,057	1,057	4,100	1,057
2020-10-23	1,052	1,071	1,052	1,069	6,600	1,069
2020-10-22	1,064	1,064	1,045	1,052	2,500	1,052
2020-10-21	1,050	1,064	1,050	1,064	4,200	1,064
2020-10-20	1,042	1,058	1,034	1,058	7,000	1,058
2020-10-19	1,046	1,065	1,036	1,051	8,500	1,051
2020-10-16	1,058	1,059	1,042	1,046	8,300	1,046
2020-10-15	1,032	1,059	1,032	1,058	5,100	1,058
2020-10-14	1,068	1,074	1,033	1,041	19,400	1,041
2020-10-13	1,065	1,079	1,053	1,053	9,000	1,053
2020-10-12	1,089	1,089	1,061	1,065	8,800	1,065
2020-10-09	1,071	1,080	1,060	1,060	7,400	1,060
2020-10-08	1,097	1,104	1,037	1,080	24,700	1,080
2020-10-07	1,124	1,214	1,087	1,095	86,400	1,095
2020-10-06	1,100	1,124	1,066	1,124	52,200	1,124
2020-10-05	1,042	1,042	1,024	1,042	4,100	1,042
2020-10-02	1,029	1,050	1,024	1,042	5,300	1,042
2020-09-30	1,026	1,043	1,020	1,024	2,900	1,024
2020-09-29	1,010	1,026	1,010	1,026	5,600	1,026
2020-09-28	1,033	1,033	1,017	1,018	2,900	1,018
2020-09-25	1,039	1,039	1,018	1,034	6,900	1,034
2020-09-24	1,030	1,040	1,021	1,039	3,100	1,039
2020-09-23	1,023	1,030	1,023	1,030	2,500	1,030
2020-09-18	1,028	1,039	1,021	1,023	3,000	1,023
2020-09-17	1,024	1,027	1,021	1,021	2,600	1,021
2020-09-16	1,024	1,033	1,021	1,023	4,900	1,023
2020-09-15	1,042	1,042	1,029	1,035	500	1,035
2020-09-14	1,025	1,051	1,025	1,044	1,900	1,044
2020-09-11	1,059	1,059	1,019	1,020	6,700	1,020
2020-09-10	1,053	1,059	1,040	1,059	3,600	1,059
2020-09-09	1,055	1,066	1,026	1,028	5,600	1,028
2020-09-08	1,064	1,067	1,055	1,066	5,900	1,066
2020-09-07	1,050	1,069	1,048	1,064	2,800	1,064
2020-09-04	1,057	1,063	1,054	1,054	3,400	1,054
2020-09-03	1,067	1,067	1,056	1,057	900	1,057
2020-09-02	1,062	1,068	1,048	1,068	2,300	1,068
2020-09-01	1,061	1,077	1,041	1,062	7,900	1,062
2020-08-31	1,050	1,090	1,050	1,061	2,900	1,061
2020-08-28	1,061	1,064	1,042	1,042	3,400	1,042
2020-08-27	1,090	1,099	1,046	1,052	16,800	1,052
2020-08-26	1,066	1,091	1,066	1,088	10,000	1,088
2020-08-25	1,043	1,066	1,043	1,066	10,700	1,066
2020-08-24	1,038	1,043	1,033	1,043	8,700	1,043
2020-08-21	1,030	1,039	1,021	1,038	5,300	1,038
2020-08-20	1,030	1,037	1,018	1,034	1,600	1,034
2020-08-19	1,019	1,026	1,013	1,025	4,100	1,025
2020-08-18	1,031	1,038	1,020	1,020	9,400	1,020
2020-08-17	1,032	1,042	1,031	1,038	2,600	1,038
2020-08-14	1,034	1,043	1,031	1,043	1,500	1,043
2020-08-13	1,038	1,040	1,027	1,027	8,000	1,027
2020-08-12	1,023	1,039	1,022	1,038	5,100	1,038
2020-08-11	1,024	1,035	1,014	1,023	12,300	1,023
2020-08-07	1,045	1,045	1,015	1,024	9,600	1,024
2020-08-06	1,025	1,047	1,017	1,045	20,300	1,045
2020-08-05	999	1,026	996	1,023	27,400	1,023
2020-08-04	996	1,002	996	1,002	4,400	1,002
2020-08-03	990	997	990	996	2,900	996
2020-07-31	985	991	981	990	7,800	990
2020-07-30	990	994	983	988	8,100	988
2020-07-29	990	996	990	995	2,600	995
2020-07-28	991	999	986	999	5,700	999
2020-07-27	988	995	977	990	11,700	990
2020-07-22	979	988	978	988	4,400	988
2020-07-21	974	990	966	990	13,700	990
2020-07-20	979	985	979	985	2,300	985
2020-07-17	978	982	973	979	7,500	979
2020-07-16	984	984	970	983	6,000	983
2020-07-15	968	984	968	984	11,500	984
2020-07-14	970	970	954	968	5,000	968
2020-07-13	972	979	957	970	17,400	970
2020-07-10	971	972	958	969	4,300	969
2020-07-09	965	992	961	971	23,400	971
2020-07-08	965	972	965	965	5,000	965
2020-07-07	972	975	965	965	7,600	965
2020-07-06	968	973	955	972	7,800	972
2020-07-03	967	972	961	972	6,100	972
2020-07-02	969	970	963	967	6,400	967
2020-07-01	961	964	955	963	3,300	963
2020-06-30	975	982	961	961	3,200	961
2020-06-29	962	977	959	974	5,100	974
2020-06-26	980	980	961	962	4,100	962
2020-06-25	977	977	975	975	11,900	975
2020-06-24	980	980	973	977	1,700	977
2020-06-23	986	986	974	980	5,600	980
2020-06-22	985	985	970	973	5,800	973
2020-06-19	983	986	970	985	4,500	985
2020-06-18	983	989	974	974	4,300	974
2020-06-17	982	990	982	990	5,000	990
2020-06-16	985	994	975	980	7,200	980
2020-06-15	994	1,004	963	983	4,800	983
2020-06-12	998	998	979	997	6,000	997
2020-06-11	1,011	1,011	998	1,007	4,200	1,007
2020-06-10	1,013	1,015	1,000	1,011	30,100	1,011
2020-06-09	1,020	1,020	1,004	1,013	7,300	1,013
2020-06-08	1,028	1,028	1,012	1,023	17,500	1,023
2020-06-05	1,018	1,022	1,000	1,022	7,300	1,022
2020-06-04	1,019	1,024	1,005	1,010	6,000	1,010
2020-06-03	1,011	1,021	1,010	1,014	7,800	1,014
2020-06-02	1,025	1,025	1,011	1,011	6,700	1,011
2020-06-01	1,020	1,026	1,016	1,026	5,500	1,026
2020-05-29	1,009	1,024	1,003	1,015	6,200	1,015
2020-05-28	1,022	1,028	998	1,005	14,700	1,005
2020-05-27	1,002	1,022	958	1,021	34,200	1,021
2020-05-26	1,015	1,019	1,006	1,017	8,200	1,017
2020-05-25	998	1,016	998	1,013	9,900	1,013
2020-05-22	978	994	978	994	8,100	994
2020-05-21	970	988	970	988	4,900	988
2020-05-20	951	974	951	974	5,100	974
2020-05-19	959	969	953	965	6,900	965
2020-05-18	937	959	937	951	9,400	951
2020-05-15	960	960	939	950	4,200	950
2020-05-14	946	960	945	945	2,900	945
2020-05-13	942	969	935	950	10,500	950
2020-05-12	933	946	933	941	3,600	941
2020-05-11	946	946	928	933	4,900	933
2020-05-08	953	953	933	937	6,200	937
2020-05-07	941	964	941	953	7,300	953
2020-05-01	937	945	931	941	3,300	941
2020-04-30	925	947	920	937	14,400	937
2020-04-28	922	930	922	928	800	928
2020-04-27	930	934	913	920	5,700	920
2020-04-24	927	944	927	928	8,800	928
2020-04-23	930	954	920	942	14,300	942
2020-04-22	929	933	917	930	1,100	930
2020-04-21	929	931	924	929	11,200	929
2020-04-20	929	929	918	918	1,800	918
2020-04-17	929	929	920	925	3,000	925
2020-04-16	921	937	921	927	3,200	927
2020-04-15	927	935	921	921	3,600	921
2020-04-14	917	935	913	913	8,500	913
2020-04-13	934	935	917	917	6,100	917
2020-04-10	920	939	916	934	3,100	934
2020-04-09	925	944	921	922	10,500	922
2020-04-08	932	956	921	934	17,800	934
2020-04-07	925	950	923	932	10,300	932
2020-04-06	898	922	895	919	9,800	919
2020-04-03	912	912	894	900	6,900	900
2020-04-02	904	924	904	912	5,700	912
2020-04-01	927	927	908	919	4,500	919
2020-03-31	920	930	912	929	8,000	929
2020-03-30	902	930	897	897	7,700	897
2020-03-27	929	934	916	920	13,600	920
2020-03-26	934	934	908	928	22,400	928
2020-03-25	943	945	907	937	90,600	937
2020-03-24	898	924	897	923	11,100	923
2020-03-23	935	939	898	913	10,200	913
2020-03-19	911	925	887	920	17,300	920
2020-03-18	936	936	893	914	16,100	914
2020-03-17	907	948	882	921	13,600	921
2020-03-16	910	928	883	910	5,900	910
2020-03-13	880	914	870	905	31,200	905
2020-03-12	965	975	938	954	15,100	954
2020-03-11	985	985	942	965	11,400	965
2020-03-10	910	993	899	970	27,200	970
2020-03-09	929	929	881	917	46,500	917
2020-03-06	920	932	902	929	13,600	929
2020-03-05	944	945	923	928	3,400	928
2020-03-04	931	955	923	938	10,000	938
2020-03-03	958	960	935	938	6,200	938
2020-03-02	914	959	899	944	14,200	944
2020-02-28	900	934	891	914	44,500	914
2020-02-27	998	998	925	937	24,900	937
2020-02-26	983	1,007	971	973	8,200	973
2020-02-25	1,003	1,014	970	986	17,200	986
2020-02-21	1,016	1,020	1,015	1,019	1,200	1,019
2020-02-20	1,019	1,022	1,000	1,016	19,200	1,016
2020-02-19	1,004	1,015	1,001	1,007	7,300	1,007
2020-02-18	1,016	1,019	1,001	1,010	11,400	1,010
2020-02-17	1,010	1,015	1,005	1,015	12,300	1,015
2020-02-14	990	1,008	990	998	16,800	998
2020-02-13	1,013	1,024	1,003	1,003	7,200	1,003
2020-02-12	1,018	1,032	1,013	1,025	5,100	1,025
2020-02-10	1,028	1,033	1,013	1,025	12,700	1,025
2020-02-07	1,028	1,033	1,018	1,028	13,100	1,028
2020-02-06	1,021	1,029	1,021	1,028	11,300	1,028
2020-02-05	1,002	1,018	1,002	1,018	6,300	1,018
2020-02-04	1,001	1,012	999	1,012	4,700	1,012
2020-02-03	993	1,010	991	1,010	12,400	1,010
2020-01-31	1,012	1,018	1,004	1,006	4,400	1,006
2020-01-30	1,017	1,017	1,008	1,017	2,100	1,017
2020-01-29	1,018	1,022	1,009	1,019	9,800	1,019
2020-01-28	1,006	1,017	1,006	1,017	4,700	1,017
2020-01-27	1,036	1,036	1,013	1,021	5,400	1,021
2020-01-24	1,037	1,049	1,032	1,037	11,300	1,037
2020-01-23	1,044	1,044	1,028	1,038	7,600	1,038
2020-01-22	1,031	1,055	1,015	1,039	80,400	1,039
2020-01-21	1,024	1,038	1,019	1,028	18,500	1,028
2020-01-20	1,037	1,037	1,024	1,024	3,000	1,024
2020-01-17	1,032	1,034	1,023	1,026	7,200	1,026
2020-01-16	1,028	1,040	1,021	1,031	5,900	1,031
2020-01-15	1,036	1,045	1,020	1,023	17,900	1,023
2020-01-14	1,017	1,055	1,017	1,049	32,100	1,049
2020-01-10	1,005	1,013	1,004	1,012	9,000	1,012
2020-01-09	1,013	1,017	1,005	1,008	11,300	1,008
2020-01-08	1,022	1,022	998	1,005	20,500	1,005
2020-01-07	1,018	1,030	1,015	1,022	5,500	1,022
2020-01-06	1,035	1,035	1,012	1,017	8,600	1,017

分割・併合履歴：なし