日本化学産業(4094)の株価時系列情報
日本化学産業(4094)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,397 | 1,402 | 1,365 | 1,390 | 3,100 |
| 2024/04/18 | 1,397 | 1,426 | 1,394 | 1,398 | 5,400 |
| 2024/04/17 | 1,415 | 1,415 | 1,394 | 1,408 | 2,100 |
| 2024/04/16 | 1,415 | 1,426 | 1,393 | 1,415 | 12,000 |
| 2024/04/15 | 1,426 | 1,430 | 1,415 | 1,423 | 2,800 |
| 2024/04/12 | 1,436 | 1,436 | 1,430 | 1,435 | 2,200 |
| 2024/04/11 | 1,431 | 1,439 | 1,431 | 1,437 | 1,300 |
| 2024/04/10 | 1,437 | 1,439 | 1,435 | 1,438 | 800 |
| 2024/04/09 | 1,435 | 1,439 | 1,426 | 1,438 | 1,300 |
| 2024/04/08 | 1,437 | 1,437 | 1,427 | 1,437 | 7,600 |
| 2024/04/05 | 1,428 | 1,437 | 1,426 | 1,437 | 3,000 |
| 2024/04/04 | 1,430 | 1,456 | 1,426 | 1,435 | 5,100 |
| 2024/04/03 | 1,416 | 1,436 | 1,416 | 1,425 | 4,100 |
| 2024/04/02 | 1,435 | 1,445 | 1,430 | 1,430 | 2,400 |
| 2024/04/01 | 1,465 | 1,480 | 1,435 | 1,435 | 11,300 |
| 2024/03/29 | 1,447 | 1,535 | 1,400 | 1,454 | 64,000 |
| 2024/03/28 | 1,457 | 1,457 | 1,391 | 1,430 | 37,600 |
| 2024/03/27 | 1,352 | 1,353 | 1,343 | 1,353 | 1,500 |
| 2024/03/26 | 1,327 | 1,347 | 1,306 | 1,343 | 9,100 |
| 2024/03/25 | 1,370 | 1,379 | 1,310 | 1,328 | 16,300 |
| 2024/03/22 | 1,384 | 1,384 | 1,351 | 1,369 | 9,500 |
| 2024/03/21 | 1,383 | 1,401 | 1,355 | 1,384 | 10,100 |
| 2024/03/19 | 1,406 | 1,406 | 1,374 | 1,375 | 5,100 |
| 2024/03/18 | 1,398 | 1,406 | 1,381 | 1,406 | 7,900 |
| 2024/03/15 | 1,391 | 1,403 | 1,376 | 1,403 | 6,600 |
| 2024/03/14 | 1,391 | 1,402 | 1,366 | 1,396 | 4,900 |
| 2024/03/13 | 1,393 | 1,396 | 1,373 | 1,394 | 5,600 |
| 2024/03/12 | 1,380 | 1,383 | 1,365 | 1,380 | 3,900 |
| 2024/03/11 | 1,392 | 1,401 | 1,375 | 1,380 | 4,300 |
| 2024/03/08 | 1,411 | 1,415 | 1,380 | 1,388 | 22,500 |
| 2024/03/07 | 1,390 | 1,418 | 1,390 | 1,411 | 12,400 |
| 2024/03/05 | 1,398 | 1,400 | 1,382 | 1,387 | 5,200 |
| 2024/03/04 | 1,410 | 1,415 | 1,398 | 1,398 | 17,300 |
| 2024/03/01 | 1,416 | 1,416 | 1,400 | 1,410 | 6,400 |
| 2024/02/29 | 1,418 | 1,423 | 1,400 | 1,416 | 8,800 |
| 2024/02/28 | 1,408 | 1,420 | 1,393 | 1,418 | 11,000 |
| 2024/02/27 | 1,408 | 1,409 | 1,400 | 1,408 | 6,500 |
| 2024/02/26 | 1,401 | 1,416 | 1,398 | 1,408 | 29,500 |
| 2024/02/22 | 1,400 | 1,410 | 1,394 | 1,406 | 17,900 |
| 2024/02/21 | 1,388 | 1,404 | 1,388 | 1,400 | 16,100 |
| 2024/02/20 | 1,396 | 1,401 | 1,371 | 1,400 | 12,400 |
| 2024/02/19 | 1,376 | 1,386 | 1,368 | 1,384 | 14,300 |
| 2024/02/16 | 1,358 | 1,393 | 1,358 | 1,376 | 5,500 |
| 2024/02/15 | 1,364 | 1,370 | 1,344 | 1,350 | 8,300 |
| 2024/02/14 | 1,400 | 1,400 | 1,360 | 1,360 | 7,500 |
| 2024/02/13 | 1,406 | 1,409 | 1,386 | 1,400 | 21,000 |
| 2024/02/09 | 1,388 | 1,423 | 1,388 | 1,409 | 27,700 |
| 2024/02/08 | 1,400 | 1,409 | 1,388 | 1,407 | 36,100 |
| 2024/02/07 | 1,400 | 1,432 | 1,348 | 1,400 | 78,100 |
| 2024/02/06 | 1,383 | 1,404 | 1,383 | 1,401 | 16,900 |
| 2024/02/05 | 1,363 | 1,399 | 1,363 | 1,383 | 22,100 |
| 2024/02/02 | 1,382 | 1,387 | 1,364 | 1,381 | 9,200 |
| 2024/02/01 | 1,367 | 1,381 | 1,355 | 1,370 | 9,300 |
| 2024/01/31 | 1,373 | 1,380 | 1,340 | 1,370 | 14,400 |
| 2024/01/30 | 1,418 | 1,424 | 1,358 | 1,358 | 11,600 |
| 2024/01/29 | 1,449 | 1,449 | 1,418 | 1,418 | 20,000 |
| 2024/01/26 | 1,423 | 1,450 | 1,407 | 1,449 | 42,600 |
| 2024/01/25 | 1,403 | 1,426 | 1,401 | 1,423 | 31,900 |
| 2024/01/24 | 1,402 | 1,409 | 1,396 | 1,403 | 20,400 |
| 2024/01/23 | 1,409 | 1,409 | 1,397 | 1,406 | 28,900 |
| 2024/01/22 | 1,407 | 1,410 | 1,400 | 1,410 | 29,800 |
| 2024/01/19 | 1,410 | 1,420 | 1,397 | 1,400 | 42,600 |
| 2024/01/18 | 1,403 | 1,425 | 1,392 | 1,410 | 43,600 |
| 2024/01/17 | 1,394 | 1,429 | 1,394 | 1,402 | 43,600 |
| 2024/01/16 | 1,370 | 1,407 | 1,360 | 1,394 | 33,900 |
| 2024/01/15 | 1,379 | 1,409 | 1,362 | 1,362 | 44,600 |
| 2024/01/12 | 1,416 | 1,426 | 1,391 | 1,409 | 26,900 |
| 2024/01/11 | 1,417 | 1,425 | 1,402 | 1,416 | 28,300 |
| 2024/01/10 | 1,423 | 1,431 | 1,414 | 1,417 | 20,200 |
| 2024/01/09 | 1,420 | 1,429 | 1,415 | 1,425 | 16,200 |
| 2024/01/05 | 1,419 | 1,427 | 1,414 | 1,427 | 4,700 |
| 2024/01/04 | 1,416 | 1,420 | 1,405 | 1,419 | 10,600 |
| 2023/12/29 | 1,400 | 1,418 | 1,396 | 1,416 | 5,400 |
| 2023/12/28 | 1,382 | 1,405 | 1,382 | 1,400 | 14,800 |
| 2023/12/27 | 1,388 | 1,399 | 1,376 | 1,391 | 20,400 |
| 2023/12/26 | 1,420 | 1,420 | 1,382 | 1,400 | 12,800 |
| 2023/12/25 | 1,431 | 1,432 | 1,410 | 1,420 | 9,500 |
| 2023/12/22 | 1,433 | 1,452 | 1,417 | 1,430 | 34,800 |
| 2023/12/21 | 1,421 | 1,450 | 1,421 | 1,442 | 13,100 |
| 2023/12/20 | 1,420 | 1,437 | 1,416 | 1,416 | 21,200 |
| 2023/12/19 | 1,411 | 1,420 | 1,408 | 1,420 | 4,400 |
| 2023/12/18 | 1,400 | 1,411 | 1,383 | 1,411 | 15,600 |
| 2023/12/15 | 1,400 | 1,406 | 1,397 | 1,403 | 10,400 |
| 2023/12/14 | 1,387 | 1,410 | 1,387 | 1,400 | 8,800 |
| 2023/12/13 | 1,401 | 1,412 | 1,392 | 1,397 | 14,800 |
| 2023/12/12 | 1,396 | 1,405 | 1,368 | 1,400 | 15,500 |
| 2023/12/11 | 1,433 | 1,434 | 1,351 | 1,396 | 78,300 |
| 2023/12/08 | 1,409 | 1,429 | 1,409 | 1,421 | 23,000 |
| 2023/12/07 | 1,370 | 1,436 | 1,370 | 1,408 | 38,700 |
| 2023/12/06 | 1,371 | 1,390 | 1,362 | 1,369 | 79,000 |
| 2023/12/05 | 1,321 | 1,370 | 1,318 | 1,362 | 25,900 |
| 2023/12/04 | 1,294 | 1,347 | 1,294 | 1,314 | 18,300 |
| 2023/12/01 | 1,246 | 1,300 | 1,245 | 1,294 | 23,500 |
| 2023/11/30 | 1,246 | 1,246 | 1,228 | 1,246 | 5,800 |
| 2023/11/29 | 1,221 | 1,246 | 1,221 | 1,246 | 6,500 |
| 2023/11/28 | 1,214 | 1,243 | 1,205 | 1,231 | 23,400 |
| 2023/11/27 | 1,203 | 1,219 | 1,201 | 1,214 | 17,800 |
| 2023/11/24 | 1,179 | 1,203 | 1,173 | 1,197 | 14,500 |
| 2023/11/22 | 1,181 | 1,181 | 1,172 | 1,178 | 2,000 |
| 2023/11/21 | 1,185 | 1,186 | 1,170 | 1,181 | 8,000 |
| 2023/11/20 | 1,165 | 1,192 | 1,165 | 1,185 | 6,700 |
| 2023/11/17 | 1,189 | 1,195 | 1,167 | 1,182 | 14,800 |
| 2023/11/16 | 1,239 | 1,239 | 1,167 | 1,168 | 48,400 |
| 2023/11/15 | 1,200 | 1,240 | 1,171 | 1,213 | 58,700 |
| 2023/11/14 | 1,191 | 1,210 | 1,170 | 1,200 | 20,000 |
| 2023/11/13 | 1,174 | 1,180 | 1,171 | 1,171 | 800 |
| 2023/11/10 | 1,158 | 1,188 | 1,158 | 1,167 | 4,200 |
| 2023/11/09 | 1,187 | 1,189 | 1,168 | 1,168 | 9,300 |
| 2023/11/08 | 1,196 | 1,196 | 1,173 | 1,187 | 16,200 |
| 2023/11/07 | 1,160 | 1,220 | 1,160 | 1,173 | 31,100 |
| 2023/11/06 | 1,195 | 1,195 | 1,182 | 1,184 | 5,600 |
| 2023/11/02 | 1,206 | 1,207 | 1,165 | 1,165 | 43,100 |
| 2023/11/01 | 1,193 | 1,208 | 1,193 | 1,202 | 9,800 |
| 2023/10/31 | 1,216 | 1,216 | 1,182 | 1,191 | 12,200 |
| 2023/10/30 | 1,219 | 1,220 | 1,209 | 1,217 | 2,400 |
| 2023/10/27 | 1,196 | 1,215 | 1,196 | 1,212 | 3,500 |
| 2023/10/26 | 1,214 | 1,215 | 1,195 | 1,195 | 5,900 |
| 2023/10/25 | 1,204 | 1,214 | 1,204 | 1,214 | 4,200 |
| 2023/10/24 | 1,213 | 1,215 | 1,148 | 1,203 | 37,900 |
| 2023/10/23 | 1,200 | 1,207 | 1,198 | 1,205 | 6,700 |
| 2023/10/20 | 1,215 | 1,215 | 1,160 | 1,200 | 12,600 |
| 2023/10/19 | 1,208 | 1,217 | 1,193 | 1,196 | 5,800 |
| 2023/10/18 | 1,174 | 1,207 | 1,174 | 1,207 | 16,600 |
| 2023/10/17 | 1,166 | 1,177 | 1,155 | 1,174 | 8,500 |
| 2023/10/16 | 1,166 | 1,170 | 1,152 | 1,155 | 3,700 |
| 2023/10/13 | 1,180 | 1,180 | 1,168 | 1,176 | 6,400 |
| 2023/10/12 | 1,166 | 1,176 | 1,166 | 1,176 | 3,800 |
| 2023/10/11 | 1,160 | 1,173 | 1,159 | 1,163 | 7,500 |
| 2023/10/10 | 1,137 | 1,176 | 1,137 | 1,158 | 20,600 |
| 2023/10/06 | 1,130 | 1,144 | 1,126 | 1,137 | 13,200 |
| 2023/10/05 | 1,115 | 1,134 | 1,115 | 1,134 | 14,900 |
| 2023/10/04 | 1,115 | 1,129 | 1,102 | 1,114 | 14,000 |
| 2023/10/03 | 1,125 | 1,133 | 1,116 | 1,118 | 23,100 |
| 2023/10/02 | 1,120 | 1,140 | 1,120 | 1,125 | 10,200 |
| 2023/09/29 | 1,129 | 1,129 | 1,100 | 1,104 | 7,100 |
| 2023/09/28 | 1,130 | 1,144 | 1,115 | 1,115 | 8,100 |
| 2023/09/27 | 1,132 | 1,141 | 1,120 | 1,135 | 12,600 |
| 2023/09/26 | 1,143 | 1,155 | 1,131 | 1,137 | 16,100 |
| 2023/09/25 | 1,135 | 1,152 | 1,135 | 1,143 | 9,900 |
| 2023/09/22 | 1,140 | 1,140 | 1,123 | 1,134 | 8,200 |
| 2023/09/21 | 1,112 | 1,149 | 1,112 | 1,147 | 18,600 |
| 2023/09/20 | 1,123 | 1,123 | 1,108 | 1,112 | 6,500 |
| 2023/09/19 | 1,122 | 1,128 | 1,115 | 1,123 | 7,000 |
| 2023/09/15 | 1,095 | 1,120 | 1,095 | 1,115 | 26,400 |
| 2023/09/14 | 1,108 | 1,110 | 1,098 | 1,102 | 5,600 |
| 2023/09/13 | 1,097 | 1,107 | 1,096 | 1,105 | 12,300 |
| 2023/09/12 | 1,111 | 1,112 | 1,095 | 1,095 | 7,700 |
| 2023/09/11 | 1,102 | 1,116 | 1,101 | 1,106 | 8,000 |
| 2023/09/08 | 1,102 | 1,110 | 1,101 | 1,105 | 10,600 |
| 2023/09/07 | 1,111 | 1,116 | 1,095 | 1,102 | 14,300 |
| 2023/09/06 | 1,097 | 1,117 | 1,097 | 1,116 | 15,900 |
| 2023/09/05 | 1,098 | 1,100 | 1,082 | 1,097 | 6,700 |
| 2023/09/04 | 1,098 | 1,102 | 1,086 | 1,098 | 7,900 |
| 2023/09/01 | 1,093 | 1,095 | 1,081 | 1,093 | 6,800 |
| 2023/08/31 | 1,076 | 1,089 | 1,072 | 1,088 | 9,300 |
| 2023/08/30 | 1,074 | 1,082 | 1,070 | 1,076 | 8,200 |
| 2023/08/29 | 1,053 | 1,068 | 1,053 | 1,066 | 4,800 |
| 2023/08/28 | 1,046 | 1,057 | 1,046 | 1,053 | 5,000 |
| 2023/08/25 | 1,035 | 1,050 | 1,035 | 1,045 | 4,600 |
| 2023/08/24 | 1,031 | 1,040 | 1,031 | 1,035 | 8,700 |
| 2023/08/23 | 1,041 | 1,047 | 1,030 | 1,035 | 12,700 |
| 2023/08/22 | 1,043 | 1,045 | 1,037 | 1,041 | 8,200 |
| 2023/08/21 | 1,043 | 1,047 | 1,036 | 1,043 | 8,000 |
| 2023/08/18 | 1,056 | 1,056 | 1,031 | 1,043 | 16,500 |
| 2023/08/17 | 1,061 | 1,065 | 1,050 | 1,056 | 6,600 |
| 2023/08/16 | 1,081 | 1,081 | 1,064 | 1,064 | 5,900 |
| 2023/08/15 | 1,086 | 1,087 | 1,081 | 1,081 | 3,700 |
| 2023/08/14 | 1,088 | 1,092 | 1,085 | 1,085 | 5,400 |
| 2023/08/10 | 1,087 | 1,090 | 1,086 | 1,088 | 4,300 |
| 2023/08/09 | 1,091 | 1,096 | 1,087 | 1,087 | 10,700 |
| 2023/08/08 | 1,088 | 1,095 | 1,087 | 1,091 | 10,000 |
| 2023/08/07 | 1,089 | 1,105 | 1,085 | 1,086 | 12,900 |
| 2023/08/04 | 1,105 | 1,127 | 1,100 | 1,111 | 12,700 |
| 2023/08/03 | 1,126 | 1,126 | 1,107 | 1,109 | 6,700 |
| 2023/08/02 | 1,135 | 1,135 | 1,126 | 1,126 | 4,000 |
| 2023/08/01 | 1,130 | 1,139 | 1,128 | 1,135 | 9,000 |
| 2023/07/31 | 1,121 | 1,139 | 1,121 | 1,130 | 9,200 |
| 2023/07/28 | 1,132 | 1,132 | 1,115 | 1,118 | 7,100 |
| 2023/07/27 | 1,141 | 1,141 | 1,130 | 1,132 | 3,100 |
| 2023/07/26 | 1,143 | 1,146 | 1,135 | 1,141 | 5,200 |
| 2023/07/25 | 1,140 | 1,143 | 1,131 | 1,143 | 5,900 |
| 2023/07/24 | 1,125 | 1,141 | 1,122 | 1,136 | 9,800 |
| 2023/07/21 | 1,120 | 1,130 | 1,120 | 1,128 | 7,700 |
| 2023/07/20 | 1,127 | 1,128 | 1,122 | 1,128 | 6,700 |
| 2023/07/19 | 1,120 | 1,130 | 1,120 | 1,127 | 9,200 |
| 2023/07/18 | 1,126 | 1,134 | 1,118 | 1,118 | 14,900 |
| 2023/07/14 | 1,147 | 1,149 | 1,130 | 1,134 | 7,900 |
| 2023/07/13 | 1,128 | 1,149 | 1,122 | 1,140 | 11,500 |
| 2023/07/12 | 1,129 | 1,130 | 1,120 | 1,128 | 9,300 |
| 2023/07/11 | 1,137 | 1,137 | 1,118 | 1,129 | 15,800 |
| 2023/07/10 | 1,144 | 1,144 | 1,121 | 1,134 | 17,600 |
| 2023/07/07 | 1,109 | 1,149 | 1,109 | 1,144 | 27,000 |
| 2023/07/06 | 1,111 | 1,120 | 1,107 | 1,118 | 11,300 |
| 2023/07/05 | 1,113 | 1,119 | 1,102 | 1,111 | 15,200 |
| 2023/07/04 | 1,123 | 1,124 | 1,106 | 1,106 | 9,000 |
| 2023/07/03 | 1,112 | 1,130 | 1,112 | 1,122 | 6,100 |
| 2023/06/30 | 1,120 | 1,120 | 1,110 | 1,110 | 5,400 |
| 2023/06/29 | 1,110 | 1,119 | 1,110 | 1,114 | 6,700 |
| 2023/06/28 | 1,118 | 1,124 | 1,104 | 1,104 | 11,600 |
| 2023/06/27 | 1,118 | 1,130 | 1,117 | 1,118 | 5,900 |