1. HOME >
  2. 株価時系列 >
  3. 4094 >
  4. 2021年

4094 日本化学産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3851,3881,3721,3852,2001,385
2021-12-291,3601,3961,3601,3855,1001,385
2021-12-281,3611,3711,3581,37010,8001,370
2021-12-271,3641,3701,3511,36114,6001,361
2021-12-241,3601,3711,3531,3646,5001,364
2021-12-231,3601,3701,3601,3606,0001,360
2021-12-221,3671,3731,3581,3648,1001,364
2021-12-211,3641,3671,3481,36110,1001,361
2021-12-201,3601,3731,3451,35915,4001,359
2021-12-171,3781,3831,3701,3781,7001,378
2021-12-161,3731,3831,3651,3836,9001,383
2021-12-151,3551,3841,3551,3757,5001,375
2021-12-141,3701,3701,3531,3562,5001,356
2021-12-131,3901,3901,3481,37514,8001,375
2021-12-101,3821,3951,3661,3776,5001,377
2021-12-091,3751,4061,3751,40318,5001,403
2021-12-081,3891,3911,3801,38125,4001,381
2021-12-071,3871,3941,3791,38914,4001,389
2021-12-061,3821,3821,3541,3782,7001,378
2021-12-031,3651,3841,3651,3794,1001,379
2021-12-021,3701,3741,3601,3655,5001,365
2021-12-011,3901,3901,3561,3714,3001,371
2021-11-301,3701,3941,3701,3755,3001,375
2021-11-291,3501,3681,3391,35315,1001,353
2021-11-261,3571,3601,3431,35115,3001,351
2021-11-251,3681,3771,3501,37515,5001,375
2021-11-241,3981,3981,3561,3688,7001,368
2021-11-221,4021,4021,3701,3986,5001,398
2021-11-191,3841,3911,3681,3917,9001,391
2021-11-181,3931,4041,3861,3862,3001,386
2021-11-171,4001,4141,3971,41011,0001,410
2021-11-161,4121,4131,3971,4116,6001,411
2021-11-151,4081,4251,3971,4089,3001,408
2021-11-121,4091,4151,3921,40823,2001,408
2021-11-111,4301,4411,4001,40224,5001,402
2021-11-101,4151,4561,4151,44526,9001,445
2021-11-091,4151,4211,4071,41518,4001,415
2021-11-081,4331,4331,3971,41327,5001,413
2021-11-051,4151,4491,3441,424112,2001,424
2021-11-041,4031,4181,3901,40513,8001,405
2021-11-021,3901,4051,3901,4039,6001,403
2021-11-011,3601,3841,3601,3817,7001,381
2021-10-291,3501,3591,3441,3598,0001,359
2021-10-281,3301,3441,3261,3448,3001,344
2021-10-271,3171,3301,3171,3306,3001,330
2021-10-261,3251,3411,3151,3156,7001,315
2021-10-251,3151,3201,3101,3135,3001,313
2021-10-221,2961,3171,2961,3155,6001,315
2021-10-211,3151,3211,3021,3075,2001,307
2021-10-201,3141,3271,3101,3273,4001,327
2021-10-191,3361,3591,2931,30323,1001,303
2021-10-181,3371,3581,3031,3538,2001,353
2021-10-151,3161,3281,3131,3284,4001,328
2021-10-141,3031,3101,2931,3101,5001,310
2021-10-131,3141,3141,2651,30911,6001,309
2021-10-121,3201,3201,2951,3128,5001,312
2021-10-111,3151,3171,3001,3174,8001,317
2021-10-081,3191,3371,3101,3189,7001,318
2021-10-071,3191,3261,3121,3193,3001,319
2021-10-061,3391,3551,3111,31210,0001,312
2021-10-051,3251,3581,3201,34718,8001,347
2021-10-041,3251,3431,3061,32914,2001,329
2021-10-011,3611,3611,3021,32522,4001,325
2021-09-301,3551,3691,3441,35211,4001,352
2021-09-291,3241,3711,3241,36120,6001,361
2021-09-281,3671,3751,3601,3697,0001,369
2021-09-271,3781,3881,3641,37417,7001,374
2021-09-241,3811,3851,3661,37811,7001,378
2021-09-221,3701,3801,3461,35119,0001,351
2021-09-211,3861,3921,3661,36611,9001,366
2021-09-171,3961,4161,3961,4137,5001,413
2021-09-161,4131,4131,3861,3967,4001,396
2021-09-151,4001,4151,3951,4159,9001,415
2021-09-141,4081,4171,3861,41713,9001,417
2021-09-131,4001,4101,3791,40013,3001,400
2021-09-101,3651,3911,3431,39029,5001,390
2021-09-091,3781,3891,3551,35543,0001,355
2021-09-081,3881,4031,3741,39224,0001,392
2021-09-071,4051,4151,3781,38718,8001,387
2021-09-061,4391,4391,3851,3909,8001,390
2021-09-031,4401,4421,4261,4287,2001,428
2021-09-021,4051,4491,4051,43916,7001,439
2021-09-011,4011,4051,3851,4025,3001,402
2021-08-311,3811,4051,3811,4013,9001,401
2021-08-301,3911,3991,3781,3863,7001,386
2021-08-271,3771,3941,3731,3734,2001,373
2021-08-261,3981,4021,3701,39416,0001,394
2021-08-251,3951,3981,3801,3984,1001,398
2021-08-241,3881,4051,3881,3958,0001,395
2021-08-231,3581,3981,3411,3927,0001,392
2021-08-201,3551,3551,3021,31921,7001,319
2021-08-191,4021,4041,3601,36515,8001,365
2021-08-181,4211,4211,3981,40212,1001,402
2021-08-171,4471,4481,4121,4308,9001,430
2021-08-161,4751,4801,4511,45223,1001,452
2021-08-131,4361,4991,4361,48931,8001,489
2021-08-121,4071,4571,4061,45024,9001,450
2021-08-111,4141,4251,3971,41513,5001,415
2021-08-101,4181,4301,4061,41515,7001,415
2021-08-061,4041,4321,3821,41427,5001,414
2021-08-051,3631,4451,3461,39771,7001,397
2021-08-041,3401,3481,3301,33810,4001,338
2021-08-031,3531,3611,3391,33915,7001,339
2021-08-021,3281,3601,3281,3537,2001,353
2021-07-301,3391,3391,3201,3289,4001,328
2021-07-291,3981,3981,3311,33237,9001,332
2021-07-281,2891,3081,2851,3088,5001,308
2021-07-271,3101,3171,2401,28928,7001,289
2021-07-261,3101,3121,3041,3047,3001,304
2021-07-211,3001,3131,2901,2966,7001,296
2021-07-201,3111,3241,2991,2996,7001,299
2021-07-191,3101,3351,3081,32116,6001,321
2021-07-161,3301,3451,3261,3332,5001,333
2021-07-151,3641,3641,3201,33211,1001,332
2021-07-141,3841,3841,3401,34315,9001,343
2021-07-131,4181,4181,3481,36134,9001,361
2021-07-121,4431,4591,4211,43427,3001,434
2021-07-091,3851,4351,3841,42935,5001,429
2021-07-081,3501,4381,3291,425120,9001,425
2021-07-071,3151,3501,3151,35032,2001,350
2021-07-061,3001,3101,2891,3089,6001,308
2021-07-051,2961,3001,2801,3005,7001,300
2021-07-021,2891,2961,2741,2965,1001,296
2021-07-011,2901,2951,2801,2817,9001,281
2021-06-301,2931,2971,2821,2904,4001,290
2021-06-291,3121,3141,2821,2938,5001,293
2021-06-281,2921,3051,2821,29124,3001,291
2021-06-251,2731,2971,2731,2894,9001,289
2021-06-241,2721,2761,2491,2721,0001,272
2021-06-231,2791,2831,2701,2811,9001,281
2021-06-221,2781,2881,2781,2802,9001,280
2021-06-211,2701,2771,2641,2772,4001,277
2021-06-181,2861,2861,2741,2794,0001,279
2021-06-171,2661,2891,2661,2893,1001,289
2021-06-161,2491,2721,2491,2696,9001,269
2021-06-151,3001,3001,2351,23813,7001,238
2021-06-141,2901,3001,2841,3004,1001,300
2021-06-111,3011,3011,2691,29230,2001,292
2021-06-101,3001,3081,2971,30112,1001,301
2021-06-091,2831,2991,2831,29412,3001,294
2021-06-081,2661,2921,2661,27610,2001,276
2021-06-071,2711,2791,2641,2644,5001,264
2021-06-041,2621,2701,2621,2701,6001,270
2021-06-031,2621,2681,2601,2621,6001,262
2021-06-021,2621,2721,2621,2621,2001,262
2021-06-011,2541,2741,2451,26410,5001,264
2021-05-311,2491,2541,2481,2541,9001,254
2021-05-281,2211,2501,2171,2487,3001,248
2021-05-271,2321,2381,2301,2343,0001,234
2021-05-261,2341,2391,2291,2332,3001,233
2021-05-251,2451,2451,2321,2329,3001,232
2021-05-241,2631,2691,2231,2453,6001,245
2021-05-211,2581,2741,2581,2635,8001,263
2021-05-201,2411,2521,2401,2473,9001,247
2021-05-191,2321,2651,2321,24112,6001,241
2021-05-181,2191,2501,2191,2484,9001,248
2021-05-171,2751,2781,2151,21930,6001,219
2021-05-141,2731,4011,2481,26496,1001,264
2021-05-131,2531,2621,2431,2575,6001,257
2021-05-121,2661,2781,2541,2719,4001,271
2021-05-111,2701,2791,2551,2667,8001,266
2021-05-101,2831,2831,2611,27916,5001,279
2021-05-071,2881,2881,2651,28310,7001,283
2021-05-061,3051,3051,2821,2889,9001,288
2021-04-301,2901,3221,2891,30539,0001,305
2021-04-281,2891,2941,2811,28510,3001,285
2021-04-271,3001,3001,2881,2964,6001,296
2021-04-261,3001,3031,2801,30010,4001,300
2021-04-231,2991,3001,2901,3004,2001,300
2021-04-221,2691,3041,2691,30019,8001,300
2021-04-211,2801,2921,2581,2697,6001,269
2021-04-201,2831,2941,2821,2915,8001,291
2021-04-191,3161,3161,2901,2907,1001,290
2021-04-161,3021,3171,3011,3178,0001,317
2021-04-151,3051,3171,3011,3012,5001,301
2021-04-141,2811,3251,2811,31438,2001,314
2021-04-131,2901,3011,2771,2784,3001,278
2021-04-121,3001,3001,2821,2931,0001,293
2021-04-091,3091,3091,2891,30619,6001,306
2021-04-081,2901,3151,2781,30029,1001,300
2021-04-071,2581,2911,2511,2909,7001,290
2021-04-061,2391,2591,2331,25112,5001,251
2021-04-051,2431,2431,2201,2348,4001,234
2021-04-021,2341,2361,2281,2293,6001,229
2021-04-011,2591,2621,2261,22612,2001,226
2021-03-311,2411,2671,2411,2597,3001,259
2021-03-301,2601,2681,2341,2405,4001,240
2021-03-291,2691,2691,2401,2538,1001,253
2021-03-261,2581,2601,2491,2572,7001,257
2021-03-251,2511,2671,2411,25317,1001,253
2021-03-241,2621,2671,2411,2478,2001,247
2021-03-231,2671,2751,2461,25019,5001,250
2021-03-221,2871,2881,2461,25043,5001,250
2021-03-191,2801,3001,2771,29417,4001,294
2021-03-181,2971,3061,2871,30020,8001,300
2021-03-171,3001,3011,2771,29411,8001,294
2021-03-161,2961,3121,2911,30013,0001,300
2021-03-151,2941,3281,2931,29727,9001,297
2021-03-121,2921,2941,2781,2942,0001,294
2021-03-111,2901,2941,2711,2925,0001,292
2021-03-101,2851,2991,2721,2997,5001,299
2021-03-091,2861,2931,2721,2928,3001,292
2021-03-081,3081,3121,2861,2869,5001,286
2021-03-051,3111,3121,2761,30817,3001,308
2021-03-041,2921,3251,2921,31318,7001,313
2021-03-031,2701,3161,2281,30032,8001,300
2021-03-021,2901,2971,2621,26713,3001,267
2021-03-011,2901,3101,2511,28525,5001,285
2021-02-261,3001,3201,2781,29868,0001,298
2021-02-251,2701,2741,2481,2606,1001,260
2021-02-241,2701,2931,2611,2629,3001,262
2021-02-221,2161,3051,2161,27429,3001,274
2021-02-191,2811,2811,2271,24618,0001,246
2021-02-181,2921,3001,2741,28511,0001,285
2021-02-171,2861,3091,2861,30022,4001,300
2021-02-161,2901,3051,2831,28711,4001,287
2021-02-151,3001,3021,2851,28714,6001,287
2021-02-121,3011,3081,2921,3008,5001,300
2021-02-101,3221,3221,3011,3013,3001,301
2021-02-091,3001,3301,2961,31611,9001,316
2021-02-081,3031,3181,2871,30017,9001,300
2021-02-051,3171,3191,2971,30316,0001,303
2021-02-041,3151,3201,3061,3145,7001,314
2021-02-031,3141,3381,3131,3133,9001,313
2021-02-021,3151,3221,3051,31213,4001,312
2021-02-011,2971,3161,2961,3167,9001,316
2021-01-291,3301,3301,2801,29715,8001,297
2021-01-281,2701,3201,2701,32012,3001,320
2021-01-271,3161,3231,2921,3007,5001,300
2021-01-261,3261,3321,3091,3167,7001,316
2021-01-251,3741,3751,3191,31919,8001,319
2021-01-221,3031,3791,3001,37432,5001,374
2021-01-211,3151,3151,2821,2827,2001,282
2021-01-201,2931,3231,2901,3148,4001,314
2021-01-191,3151,3151,2891,2936,1001,293
2021-01-181,2901,3241,2901,3158,4001,315
2021-01-151,3061,3101,2801,31020,9001,310
2021-01-141,2881,3281,2881,31511,9001,315
2021-01-131,3351,3351,2871,30016,0001,300
2021-01-121,3701,3851,3221,33522,3001,335
2021-01-081,3881,3891,3221,37242,1001,372
2021-01-071,3351,3881,3041,38860,7001,388
2021-01-061,2261,3551,2201,329104,9001,329
2021-01-051,1731,2391,1531,21750,6001,217
2021-01-041,1291,1881,1151,17348,2001,173

分割・併合履歴 ： なし