日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,080 1,100 1,080 1,090 8,000
1988/12/27 1,100 1,100 1,100 1,100 3,000
1988/12/26 1,090 1,100 1,090 1,100 11,000
1988/12/24 1,070 1,070 1,030 1,030 11,000
1988/12/23 1,050 1,100 1,040 1,090 22,000
1988/12/22 1,050 1,050 1,030 1,030 4,000
1988/12/21 1,010 1,100 1,010 1,100 9,000
1988/12/19 1,000 1,000 990 990 2,000
1988/12/16 1,030 1,030 990 1,010 26,000
1988/12/15 1,050 1,050 1,050 1,050 1,000
1988/12/14 1,070 1,070 1,060 1,070 4,000
1988/12/13 1,090 1,090 1,090 1,090 23,000
1988/12/12 1,060 1,060 1,020 1,030 17,000
1988/12/09 1,020 1,020 1,020 1,020 8,000
1988/12/08 1,060 1,060 1,020 1,020 8,000
1988/12/07 1,060 1,060 1,060 1,060 1,000
1988/12/06 1,010 1,020 1,010 1,020 5,000
1988/12/05 1,080 1,080 1,000 1,050 38,000
1988/12/03 1,060 1,100 1,060 1,100 7,000
1988/12/02 1,140 1,140 1,060 1,100 14,000
1988/12/01 1,170 1,170 1,160 1,160 21,000
1988/11/30 1,080 1,180 1,040 1,180 51,000
1988/11/29 1,030 1,100 1,030 1,100 20,000
1988/11/28 1,080 1,100 1,000 1,000 38,000
1988/11/26 1,120 1,120 1,060 1,060 44,000
1988/11/25 1,300 1,300 1,130 1,130 198,000
1988/11/24 1,090 1,280 1,080 1,280 566,000
1988/11/22 980 1,080 980 1,080 212,000
1988/11/21 946 980 946 980 14,000
1988/11/18 870 946 870 946 27,000
1988/11/17 852 865 852 860 9,000
1988/11/16 851 851 845 850 6,000
1988/11/15 850 850 850 850 4,000
1988/11/11 900 910 900 910 4,000
1988/11/10 915 915 900 900 4,000
1988/11/09 915 915 915 915 1,000
1988/11/08 915 915 915 915 4,000
1988/11/07 885 900 885 900 6,000
1988/11/04 846 846 845 845 12,000
1988/11/02 846 846 845 845 18,000
1988/11/01 850 850 845 845 2,000
1988/10/31 840 850 840 850 15,000
1988/10/29 846 846 846 846 7,000
1988/10/28 847 847 845 845 9,000
1988/10/27 846 846 845 846 19,000
1988/10/26 845 850 845 845 22,000
1988/10/25 845 847 845 846 27,000
1988/10/24 845 845 845 845 10,000
1988/10/22 845 845 845 845 10,000
1988/10/21 849 849 845 845 14,000
1988/10/20 845 845 835 845 5,000
1988/10/19 845 845 845 845 1,000
1988/10/18 845 845 845 845 5,000
1988/10/17 859 859 859 859 2,000
1988/10/14 859 859 859 859 100,000
1988/10/13 860 860 860 860 3,000
1988/10/12 860 860 860 860 1,000
1988/10/11 870 870 870 870 5,000
1988/10/05 880 880 870 870 8,000
1988/10/04 900 900 900 900 1,000
1988/10/01 880 880 875 880 10,000
1988/09/30 890 890 881 890 5,000
1988/09/29 890 890 890 890 2,000
1988/09/28 891 891 891 891 1,000
1988/09/27 877 877 872 872 5,000
1988/09/26 890 890 880 880 18,000
1988/09/24 890 890 890 890 5,000
1988/09/22 890 900 890 900 7,000
1988/09/21 885 885 880 880 17,000
1988/09/20 906 907 900 900 18,000
1988/09/19 905 905 905 905 6,000
1988/09/16 910 910 905 905 4,000
1988/09/14 910 910 910 910 3,000
1988/09/13 930 930 910 930 5,000
1988/09/12 930 930 920 920 9,000
1988/09/09 931 935 930 930 4,000
1988/09/07 935 935 915 915 7,000
1988/09/06 925 935 915 915 10,000
1988/09/05 930 930 900 915 16,000
1988/09/01 960 960 960 960 2,000
1988/08/31 970 970 970 970 1,000
1988/08/30 1,000 1,000 1,000 1,000 4,000
1988/08/27 1,030 1,030 1,030 1,030 1,000
1988/08/26 1,020 1,050 1,000 1,050 10,000
1988/08/25 979 1,020 979 1,010 112,000
1988/08/24 980 980 979 979 2,000
1988/08/23 970 970 970 970 1,000
1988/08/22 950 950 949 949 3,000
1988/08/17 950 950 950 950 1,000
1988/08/16 910 910 910 910 1,000
1988/08/15 920 920 920 920 1,000
1988/08/12 930 930 930 930 1,000
1988/08/11 906 910 906 910 6,000
1988/08/10 920 920 900 906 35,000
1988/08/09 959 959 920 926 28,000
1988/08/08 975 975 960 960 9,000
1988/08/06 999 999 999 999 1,000
1988/08/05 999 999 999 999 2,000
1988/08/03 960 960 960 960 1,000
1988/08/02 970 970 970 970 1,000
1988/07/29 1,020 1,020 1,010 1,010 3,000
1988/07/28 1,000 1,020 1,000 1,020 7,000
1988/07/27 1,000 1,000 1,000 1,000 11,000
1988/07/26 1,020 1,020 1,020 1,020 3,000
1988/07/25 1,010 1,040 1,000 1,020 12,000
1988/07/22 1,010 1,020 1,000 1,020 31,000
1988/07/21 1,010 1,030 1,010 1,010 12,000
1988/07/20 1,050 1,050 1,050 1,050 3,000
1988/07/19 1,090 1,090 1,050 1,050 11,000
1988/07/18 1,130 1,130 1,100 1,100 8,000
1988/07/15 1,110 1,140 1,110 1,140 2,000
1988/07/14 1,100 1,130 1,100 1,100 5,000
1988/07/13 1,130 1,170 1,100 1,160 49,000
1988/07/12 1,140 1,150 1,110 1,150 27,000
1988/07/11 1,120 1,140 1,100 1,100 21,000
1988/07/08 1,130 1,130 1,100 1,100 19,000
1988/07/07 1,130 1,140 1,130 1,130 74,000
1988/07/06 1,160 1,200 1,150 1,150 96,000
1988/07/05 1,140 1,170 1,120 1,170 78,000
1988/07/04 1,060 1,150 1,060 1,150 65,000
1988/07/02 1,050 1,050 1,050 1,050 46,000
1988/07/01 1,050 1,060 1,050 1,050 40,000
1988/06/30 1,060 1,070 1,050 1,050 13,000
1988/06/29 1,090 1,090 1,080 1,080 13,000
1988/06/28 1,100 1,100 1,050 1,050 67,000
1988/06/27 1,110 1,140 1,100 1,100 27,000
1988/06/25 1,100 1,120 1,100 1,120 54,000
1988/06/24 1,140 1,140 1,110 1,110 13,000
1988/06/23 1,100 1,150 1,090 1,150 45,000
1988/06/22 1,120 1,120 1,090 1,120 47,000
1988/06/21 1,090 1,160 1,090 1,110 256,000
1988/06/20 1,090 1,090 1,060 1,090 52,000
1988/06/17 999 1,180 999 1,140 172,000
1988/06/16 990 1,010 990 1,000 13,000
1988/06/15 990 1,020 990 1,010 20,000
1988/06/14 980 980 975 975 5,000
1988/06/13 1,020 1,020 1,000 1,000 14,000
1988/06/10 999 1,000 991 1,000 80,000
1988/06/09 1,010 1,010 996 1,000 15,000
1988/06/08 999 1,020 997 1,020 77,000
1988/06/07 994 1,020 993 1,000 42,000
1988/06/06 975 995 975 995 11,000
1988/06/04 965 965 952 952 3,000
1988/06/03 956 971 950 965 43,000
1988/06/02 976 986 960 964 15,000
1988/06/01 1,020 1,020 972 972 25,000
1988/05/31 1,000 1,020 985 1,020 31,000
1988/05/30 989 1,000 980 1,000 34,000
1988/05/28 981 995 980 995 10,000
1988/05/27 989 989 966 966 17,000
1988/05/26 999 999 995 999 33,000
1988/05/25 960 999 960 999 35,000
1988/05/24 951 951 950 951 10,000
1988/05/23 952 952 950 951 21,000
1988/05/20 951 952 941 950 27,000
1988/05/18 951 951 950 950 12,000
1988/05/17 950 950 950 950 2,000
1988/05/16 956 956 943 950 24,000
1988/05/13 951 960 943 960 20,000
1988/05/12 941 950 941 950 18,000
1988/05/11 952 970 952 960 9,000
1988/05/10 941 950 941 950 4,000
1988/05/09 956 960 940 940 28,000
1988/05/07 989 989 960 960 7,000
1988/05/06 981 983 981 983 7,000
1988/05/02 990 990 990 990 11,000
1988/04/30 969 969 940 940 41,000
1988/04/28 952 970 950 960 31,000
1988/04/27 952 970 952 952 24,000
1988/04/26 995 1,000 952 952 64,000
1988/04/25 995 1,030 995 995 35,000
1988/04/23 1,000 1,000 980 995 27,000
1988/04/22 965 1,000 965 980 25,000
1988/04/21 960 960 951 960 8,000
1988/04/20 950 970 950 960 60,000
1988/04/19 950 951 950 951 5,000
1988/04/18 950 955 950 950 20,000
1988/04/15 980 980 980 980 1,000
1988/04/14 999 999 989 990 7,000
1988/04/13 1,010 1,010 990 990 12,000
1988/04/12 1,010 1,010 1,010 1,010 14,000
1988/04/11 1,000 1,030 1,000 1,030 10,000
1988/04/08 1,000 1,000 990 1,000 25,000
1988/04/07 1,050 1,050 1,010 1,010 11,000
1988/04/06 999 1,050 988 1,020 62,000
1988/04/05 959 999 959 999 14,000
1988/04/04 925 960 925 960 8,000
1988/04/02 940 940 925 925 3,000
1988/04/01 956 956 940 940 12,000
1988/03/31 941 955 940 955 33,000
1988/03/30 940 940 940 940 8,000
1988/03/29 989 989 950 970 14,000
1988/03/28 990 990 980 989 9,000
1988/03/26 980 980 979 979 13,000
1988/03/25 999 1,000 986 986 11,000
1988/03/24 1,000 1,020 991 1,000 82,000
1988/03/23 1,000 1,000 1,000 1,000 8,000
1988/03/22 985 1,020 985 990 19,000
1988/03/18 985 1,000 985 1,000 38,000
1988/03/17 1,020 1,020 1,000 1,000 12,000
1988/03/16 1,020 1,020 1,000 1,000 10,000
1988/03/15 1,010 1,020 980 980 24,000
1988/03/14 1,040 1,060 1,000 1,010 20,000
1988/03/11 1,080 1,090 1,030 1,040 28,000
1988/03/10 1,070 1,110 1,020 1,100 83,000
1988/03/09 1,130 1,130 1,050 1,070 128,000
1988/03/08 1,110 1,120 1,100 1,120 13,000
1988/03/07 1,120 1,130 1,080 1,100 34,000
1988/03/05 1,120 1,150 1,090 1,150 36,000
1988/03/04 1,130 1,130 1,060 1,060 103,000
1988/03/03 1,170 1,190 1,130 1,130 92,000
1988/03/02 1,190 1,220 1,150 1,190 399,000
1988/03/01 1,100 1,230 1,100 1,190 523,000
1988/02/29 1,100 1,140 1,060 1,060 128,000
1988/02/27 1,050 1,100 1,040 1,090 35,000
1988/02/26 1,080 1,090 1,050 1,050 124,000
1988/02/25 1,030 1,060 1,010 1,060 108,000
1988/02/24 1,080 1,090 1,030 1,050 175,000
1988/02/23 1,080 1,150 1,050 1,050 748,000
1988/02/22 940 1,040 940 1,040 181,000
1988/02/19 901 901 901 901 31,000
1988/02/18 870 870 839 841 34,000
1988/02/17 870 875 865 875 39,000
1988/02/16 910 930 900 900 35,000
1988/02/15 890 900 877 900 45,000
1988/02/12 902 905 890 890 20,000
1988/02/10 902 905 890 901 57,000
1988/02/09 912 915 903 903 61,000
1988/02/08 920 930 910 911 54,000
1988/02/06 911 930 904 930 24,000
1988/02/05 949 949 910 911 50,000
1988/02/04 969 1,010 950 950 52,000
1988/02/03 930 960 900 960 109,000
1988/02/02 963 963 920 930 70,000
1988/02/01 991 1,010 948 973 80,000
1988/01/30 972 1,000 972 990 72,000
1988/01/29 1,010 1,050 961 980 155,000
1988/01/28 1,080 1,090 999 1,010 192,000
1988/01/27 1,140 1,150 1,040 1,120 463,000
1988/01/26 1,120 1,190 1,070 1,140 759,000
1988/01/25 1,060 1,130 1,000 1,100 614,000
1988/01/23 1,070 1,090 1,020 1,060 531,000
1988/01/22 949 1,050 940 1,050 693,000
1988/01/21 961 961 925 950 110,000
1988/01/20 950 980 920 971 357,000
1988/01/19 1,000 1,030 940 940 473,000
1988/01/18 890 961 890 961 317,000
1988/01/14 1,010 1,040 940 950 1,293,000
1988/01/13 883 993 862 993 1,602,000
1988/01/12 830 903 820 893 1,616,000
1988/01/11 700 803 690 803 525,000
1988/01/08 670 708 670 703 73,000
1988/01/07 655 670 655 670 14,000
1988/01/06 650 652 650 652 4,000
1988/01/05 645 659 645 650 16,000
1988/01/04 650 660 650 655 8,000

このページの先頭へ