1. HOME >
  2. 株価時系列 >
  3. 4094 >
  4. 2023年

4094 日本化学産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4001,4181,3961,4165,4001,416
2023-12-281,3821,4051,3821,40014,8001,400
2023-12-271,3881,3991,3761,39120,4001,391
2023-12-261,4201,4201,3821,40012,8001,400
2023-12-251,4311,4321,4101,4209,5001,420
2023-12-221,4331,4521,4171,43034,8001,430
2023-12-211,4211,4501,4211,44213,1001,442
2023-12-201,4201,4371,4161,41621,2001,416
2023-12-191,4111,4201,4081,4204,4001,420
2023-12-181,4001,4111,3831,41115,6001,411
2023-12-151,4001,4061,3971,40310,4001,403
2023-12-141,3871,4101,3871,4008,8001,400
2023-12-131,4011,4121,3921,39714,8001,397
2023-12-121,3961,4051,3681,40015,5001,400
2023-12-111,4331,4341,3511,39678,3001,396
2023-12-081,4091,4291,4091,42123,0001,421
2023-12-071,3701,4361,3701,40838,7001,408
2023-12-061,3711,3901,3621,36979,0001,369
2023-12-051,3211,3701,3181,36225,9001,362
2023-12-041,2941,3471,2941,31418,3001,314
2023-12-011,2461,3001,2451,29423,5001,294
2023-11-301,2461,2461,2281,2465,8001,246
2023-11-291,2211,2461,2211,2466,5001,246
2023-11-281,2141,2431,2051,23123,4001,231
2023-11-271,2031,2191,2011,21417,8001,214
2023-11-241,1791,2031,1731,19714,5001,197
2023-11-221,1811,1811,1721,1782,0001,178
2023-11-211,1851,1861,1701,1818,0001,181
2023-11-201,1651,1921,1651,1856,7001,185
2023-11-171,1891,1951,1671,18214,8001,182
2023-11-161,2391,2391,1671,16848,4001,168
2023-11-151,2001,2401,1711,21358,7001,213
2023-11-141,1911,2101,1701,20020,0001,200
2023-11-131,1741,1801,1711,1718001,171
2023-11-101,1581,1881,1581,1674,2001,167
2023-11-091,1871,1891,1681,1689,3001,168
2023-11-081,1961,1961,1731,18716,2001,187
2023-11-071,1601,2201,1601,17331,1001,173
2023-11-061,1951,1951,1821,1845,6001,184
2023-11-021,2061,2071,1651,16543,1001,165
2023-11-011,1931,2081,1931,2029,8001,202
2023-10-311,2161,2161,1821,19112,2001,191
2023-10-301,2191,2201,2091,2172,4001,217
2023-10-271,1961,2151,1961,2123,5001,212
2023-10-261,2141,2151,1951,1955,9001,195
2023-10-251,2041,2141,2041,2144,2001,214
2023-10-241,2131,2151,1481,20337,9001,203
2023-10-231,2001,2071,1981,2056,7001,205
2023-10-201,2151,2151,1601,20012,6001,200
2023-10-191,2081,2171,1931,1965,8001,196
2023-10-181,1741,2071,1741,20716,6001,207
2023-10-171,1661,1771,1551,1748,5001,174
2023-10-161,1661,1701,1521,1553,7001,155
2023-10-131,1801,1801,1681,1766,4001,176
2023-10-121,1661,1761,1661,1763,8001,176
2023-10-111,1601,1731,1591,1637,5001,163
2023-10-101,1371,1761,1371,15820,6001,158
2023-10-061,1301,1441,1261,13713,2001,137
2023-10-051,1151,1341,1151,13414,9001,134
2023-10-041,1151,1291,1021,11414,0001,114
2023-10-031,1251,1331,1161,11823,1001,118
2023-10-021,1201,1401,1201,12510,2001,125
2023-09-291,1291,1291,1001,1047,1001,104
2023-09-281,1301,1441,1151,1158,1001,115
2023-09-271,1321,1411,1201,13512,6001,135
2023-09-261,1431,1551,1311,13716,1001,137
2023-09-251,1351,1521,1351,1439,9001,143
2023-09-221,1401,1401,1231,1348,2001,134
2023-09-211,1121,1491,1121,14718,6001,147
2023-09-201,1231,1231,1081,1126,5001,112
2023-09-191,1221,1281,1151,1237,0001,123
2023-09-151,0951,1201,0951,11526,4001,115
2023-09-141,1081,1101,0981,1025,6001,102
2023-09-131,0971,1071,0961,10512,3001,105
2023-09-121,1111,1121,0951,0957,7001,095
2023-09-111,1021,1161,1011,1068,0001,106
2023-09-081,1021,1101,1011,10510,6001,105
2023-09-071,1111,1161,0951,10214,3001,102
2023-09-061,0971,1171,0971,11615,9001,116
2023-09-051,0981,1001,0821,0976,7001,097
2023-09-041,0981,1021,0861,0987,9001,098
2023-09-011,0931,0951,0811,0936,8001,093
2023-08-311,0761,0891,0721,0889,3001,088
2023-08-301,0741,0821,0701,0768,2001,076
2023-08-291,0531,0681,0531,0664,8001,066
2023-08-281,0461,0571,0461,0535,0001,053
2023-08-251,0351,0501,0351,0454,6001,045
2023-08-241,0311,0401,0311,0358,7001,035
2023-08-231,0411,0471,0301,03512,7001,035
2023-08-221,0431,0451,0371,0418,2001,041
2023-08-211,0431,0471,0361,0438,0001,043
2023-08-181,0561,0561,0311,04316,5001,043
2023-08-171,0611,0651,0501,0566,6001,056
2023-08-161,0811,0811,0641,0645,9001,064
2023-08-151,0861,0871,0811,0813,7001,081
2023-08-141,0881,0921,0851,0855,4001,085
2023-08-101,0871,0901,0861,0884,3001,088
2023-08-091,0911,0961,0871,08710,7001,087
2023-08-081,0881,0951,0871,09110,0001,091
2023-08-071,0891,1051,0851,08612,9001,086
2023-08-041,1051,1271,1001,11112,7001,111
2023-08-031,1261,1261,1071,1096,7001,109
2023-08-021,1351,1351,1261,1264,0001,126
2023-08-011,1301,1391,1281,1359,0001,135
2023-07-311,1211,1391,1211,1309,2001,130
2023-07-281,1321,1321,1151,1187,1001,118
2023-07-271,1411,1411,1301,1323,1001,132
2023-07-261,1431,1461,1351,1415,2001,141
2023-07-251,1401,1431,1311,1435,9001,143
2023-07-241,1251,1411,1221,1369,8001,136
2023-07-211,1201,1301,1201,1287,7001,128
2023-07-201,1271,1281,1221,1286,7001,128
2023-07-191,1201,1301,1201,1279,2001,127
2023-07-181,1261,1341,1181,11814,9001,118
2023-07-141,1471,1491,1301,1347,9001,134
2023-07-131,1281,1491,1221,14011,5001,140
2023-07-121,1291,1301,1201,1289,3001,128
2023-07-111,1371,1371,1181,12915,8001,129
2023-07-101,1441,1441,1211,13417,6001,134
2023-07-071,1091,1491,1091,14427,0001,144
2023-07-061,1111,1201,1071,11811,3001,118
2023-07-051,1131,1191,1021,11115,2001,111
2023-07-041,1231,1241,1061,1069,0001,106
2023-07-031,1121,1301,1121,1226,1001,122
2023-06-301,1201,1201,1101,1105,4001,110
2023-06-291,1101,1191,1101,1146,7001,114
2023-06-281,1181,1241,1041,10411,6001,104
2023-06-271,1181,1301,1171,1185,9001,118
2023-06-261,1251,1271,1171,1175,3001,117
2023-06-231,1101,1231,1021,1167,6001,116
2023-06-221,1261,1261,1021,10212,6001,102
2023-06-211,1241,1471,0681,1269,8001,126
2023-06-201,1401,1471,1271,1348,7001,134
2023-06-191,1571,1631,1021,14012,7001,140
2023-06-161,1691,1691,1561,16314,7001,163
2023-06-151,1591,1751,1511,16939,6001,169
2023-06-141,1001,1111,1001,1114,3001,111
2023-06-131,1111,1141,1101,1141,7001,114
2023-06-121,1001,1081,1001,1082,3001,108
2023-06-091,1241,1241,0941,09728,3001,097
2023-06-081,1151,1291,1151,12416,9001,124
2023-06-071,1021,1151,1021,1154,0001,115
2023-06-061,1101,1101,1051,1096001,109
2023-06-051,1161,1181,1051,1072,7001,107
2023-06-021,1191,1191,1001,1136,4001,113
2023-06-011,0781,1111,0761,0857,7001,085
2023-05-311,0811,0811,0701,0762,7001,076
2023-05-301,0791,0811,0671,0755,6001,075
2023-05-291,0711,0761,0661,0672,0001,067
2023-05-261,0681,0781,0641,0717,6001,071
2023-05-251,0771,0781,0631,0684,0001,068
2023-05-241,0631,0761,0621,0623,1001,062
2023-05-231,0861,0861,0641,0646,1001,064
2023-05-221,0881,0951,0761,0763,1001,076
2023-05-191,0901,0961,0851,0853,1001,085
2023-05-181,0961,1001,0821,0823,8001,082
2023-05-171,0741,1001,0741,1006,1001,100
2023-05-161,0791,0881,0751,0776,1001,077
2023-05-151,0661,0861,0631,07912,1001,079
2023-05-121,1751,1871,0701,09629,4001,096
2023-05-111,1801,1801,1591,1752,5001,175
2023-05-101,1831,1831,1691,1803,6001,180
2023-05-091,1601,1881,1601,1835,8001,183
2023-05-081,1481,1541,1481,1533,5001,153
2023-05-021,1451,1491,1371,1484,8001,148
2023-05-011,1371,1441,1371,1442,3001,144
2023-04-281,1311,1451,1311,1376,7001,137
2023-04-271,1341,1381,1271,1388,2001,138
2023-04-261,1441,1451,1351,1362,8001,136
2023-04-251,1321,1441,1301,13915,5001,139
2023-04-241,1311,1321,1201,1321,9001,132
2023-04-211,1201,1281,1101,12823,0001,128
2023-04-201,1301,1401,0741,13110,4001,131
2023-04-191,1291,1401,1251,1327,2001,132
2023-04-181,1301,1341,1221,1312,5001,131
2023-04-171,1371,1371,1211,1341,0001,134
2023-04-141,1401,1401,1221,1385,2001,138
2023-04-131,1321,1461,1311,1449,8001,144
2023-04-121,1321,1391,1291,1332,5001,133
2023-04-111,1331,1421,1321,1405,7001,140
2023-04-101,1421,1421,1001,13015,2001,130
2023-04-071,1271,1561,1271,14119,8001,141
2023-04-061,1031,1251,0971,12517,8001,125
2023-04-051,0951,1111,0901,11121,2001,111
2023-04-041,0851,0951,0831,0945,3001,094
2023-04-031,0751,0961,0311,09621,1001,096
2023-03-311,0401,0641,0401,0649,3001,064
2023-03-301,0381,0531,0381,0406,1001,040
2023-03-291,0481,0621,0461,0584,6001,058
2023-03-281,0401,0561,0401,0566,5001,056
2023-03-271,0281,0421,0241,03414,8001,034
2023-03-241,0291,0291,0161,0286,9001,028
2023-03-231,0101,0291,0101,0298,2001,029
2023-03-221,0101,0201,0091,0197,1001,019
2023-03-201,0041,0089921,00812,4001,008
2023-03-171,0131,0141,0011,0034,2001,003
2023-03-161,0001,0049921,00416,8001,004
2023-03-151,0041,0081,0041,0069,1001,006
2023-03-141,0091,0091,0001,0067,3001,006
2023-03-131,0291,0291,0111,0159,9001,015
2023-03-101,0531,0531,0311,03211,2001,032
2023-03-091,0671,0691,0471,05518,3001,055
2023-03-081,0611,0641,0451,05318,7001,053
2023-03-071,0691,0741,0521,06114,6001,061
2023-03-061,0531,0651,0491,06529,3001,065
2023-03-031,0451,0471,0391,04610,3001,046
2023-03-021,0371,0471,0361,0418,4001,041
2023-03-011,0321,0391,0321,0348,6001,034
2023-02-281,0431,0491,0251,03118,4001,031
2023-02-271,0621,0741,0421,04255,6001,042
2023-02-241,0141,0321,0141,03218,4001,032
2023-02-221,0181,0181,0121,0131,6001,013
2023-02-211,0121,0171,0101,0176,8001,017
2023-02-201,0051,0121,0021,0126,5001,012
2023-02-171,0071,0081,0031,0053,0001,005
2023-02-161,0061,0081,0001,0075,3001,007
2023-02-151,0071,0071,0001,0003,9001,000
2023-02-141,0101,0121,0051,0066001,006
2023-02-131,0051,0109981,0076,3001,007
2023-02-109961,0019969963,900996
2023-02-099929969909962,500996
2023-02-089929969889937,500993
2023-02-071,0041,01498099125,000991
2023-02-061,0001,0009979992,000999
2023-02-031,0011,0019979982,300998
2023-02-029951,0019951,0005,7001,000
2023-02-011,0021,0029971,0005,9001,000
2023-01-319961,0019951,0012,2001,001
2023-01-301,0001,0049949973,200997
2023-01-279971,00598799821,200998
2023-01-269949959909953,700995
2023-01-259849909849904,700990
2023-01-249829889809847,400984
2023-01-239819819749787,600978
2023-01-209749799729783,600978
2023-01-199719739709713,300971
2023-01-189649719649674,400967
2023-01-179619679619647,800964
2023-01-16968968963963800963
2023-01-139659689649681,900968
2023-01-129679699639673,500967
2023-01-119659659599602,200960
2023-01-109619639599636,700963
2023-01-0696096295496110,500961
2023-01-059629659629645,900964
2023-01-049609659609615,500961

分割・併合履歴 ： なし