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 |
---|---|---|---|---|---|
1993/12/27 | 724 | 730 | 724 | 730 | 14,000 |
1993/12/08 | 790 | 790 | 790 | 790 | 11,000 |
1993/12/07 | 790 | 790 | 790 | 790 | 40,000 |
1993/12/06 | 799 | 799 | 799 | 799 | 2,000 |
1993/12/01 | 799 | 799 | 799 | 799 | 1,000 |
1993/11/25 | 799 | 799 | 799 | 799 | 12,000 |
1993/11/16 | 859 | 859 | 859 | 859 | 20,000 |
1993/11/12 | 860 | 860 | 860 | 860 | 3,000 |
1993/11/11 | 860 | 860 | 860 | 860 | 16,000 |
1993/11/08 | 880 | 880 | 880 | 880 | 10,000 |
1993/11/05 | 880 | 880 | 880 | 880 | 10,000 |
1993/11/04 | 890 | 890 | 880 | 880 | 25,000 |
1993/10/28 | 890 | 890 | 890 | 890 | 13,000 |
1993/10/27 | 890 | 890 | 890 | 890 | 4,000 |
1993/10/26 | 890 | 890 | 890 | 890 | 7,000 |
1993/10/25 | 891 | 891 | 890 | 890 | 8,000 |
1993/10/22 | 890 | 890 | 890 | 890 | 3,000 |
1993/10/20 | 890 | 900 | 890 | 890 | 18,000 |
1993/10/19 | 885 | 888 | 885 | 888 | 3,000 |
1993/10/18 | 885 | 885 | 885 | 885 | 1,000 |
1993/10/13 | 885 | 885 | 885 | 885 | 34,000 |
1993/10/12 | 886 | 886 | 885 | 885 | 8,000 |
1993/10/07 | 880 | 880 | 880 | 880 | 1,000 |
1993/10/06 | 880 | 880 | 880 | 880 | 2,000 |
1993/10/05 | 880 | 880 | 880 | 880 | 1,000 |
1993/10/04 | 880 | 880 | 880 | 880 | 1,000 |
1993/09/29 | 880 | 880 | 880 | 880 | 5,000 |
1993/09/28 | 878 | 878 | 878 | 878 | 3,000 |
1993/09/27 | 878 | 878 | 878 | 878 | 7,000 |
1993/09/24 | 881 | 881 | 881 | 881 | 5,000 |
1993/09/20 | 880 | 880 | 880 | 880 | 7,000 |
1993/09/16 | 880 | 880 | 880 | 880 | 2,000 |
1993/09/14 | 875 | 875 | 875 | 875 | 2,000 |
1993/09/10 | 875 | 875 | 875 | 875 | 4,000 |
1993/09/09 | 875 | 875 | 875 | 875 | 1,000 |
1993/09/02 | 880 | 880 | 870 | 880 | 58,000 |
1993/09/01 | 870 | 870 | 870 | 870 | 4,000 |
1993/08/31 | 870 | 870 | 870 | 870 | 5,000 |
1993/08/30 | 870 | 870 | 870 | 870 | 10,000 |
1993/08/25 | 865 | 865 | 865 | 865 | 3,000 |
1993/08/09 | 865 | 865 | 865 | 865 | 7,000 |
1993/08/06 | 865 | 865 | 865 | 865 | 8,000 |
1993/08/02 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/29 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/27 | 865 | 870 | 865 | 870 | 2,000 |
1993/07/26 | 861 | 861 | 861 | 861 | 1,000 |
1993/07/23 | 861 | 861 | 861 | 861 | 4,000 |
1993/07/20 | 866 | 866 | 866 | 866 | 1,000 |
1993/07/19 | 865 | 865 | 865 | 865 | 3,000 |
1993/07/16 | 870 | 870 | 870 | 870 | 4,000 |
1993/07/14 | 866 | 866 | 866 | 866 | 2,000 |
1993/07/13 | 865 | 865 | 865 | 865 | 1,000 |
1993/07/09 | 860 | 860 | 860 | 860 | 2,000 |
1993/07/08 | 851 | 851 | 851 | 851 | 1,000 |
1993/07/07 | 850 | 850 | 850 | 850 | 2,000 |
1993/07/06 | 850 | 850 | 850 | 850 | 10,000 |
1993/07/05 | 840 | 840 | 840 | 840 | 9,000 |
1993/07/02 | 850 | 850 | 850 | 850 | 4,000 |
1993/06/29 | 850 | 850 | 850 | 850 | 3,000 |
1993/06/25 | 850 | 850 | 850 | 850 | 9,000 |
1993/06/24 | 850 | 850 | 850 | 850 | 3,000 |
1993/06/23 | 853 | 853 | 853 | 853 | 196,000 |
1993/06/22 | 850 | 850 | 850 | 850 | 8,000 |
1993/06/18 | 859 | 859 | 850 | 850 | 4,000 |
1993/06/17 | 850 | 850 | 850 | 850 | 8,000 |
1993/06/16 | 870 | 870 | 860 | 860 | 17,000 |
1993/06/10 | 878 | 880 | 878 | 878 | 13,000 |
1993/06/08 | 865 | 878 | 865 | 878 | 14,000 |
1993/06/07 | 860 | 860 | 860 | 860 | 2,000 |
1993/06/04 | 860 | 860 | 860 | 860 | 1,000 |
1993/06/03 | 865 | 865 | 865 | 865 | 5,000 |
1993/06/02 | 862 | 865 | 862 | 865 | 3,000 |
1993/06/01 | 860 | 860 | 860 | 860 | 2,000 |
1993/05/31 | 845 | 860 | 845 | 860 | 15,000 |
1993/05/28 | 850 | 850 | 845 | 845 | 2,000 |
1993/05/27 | 845 | 845 | 845 | 845 | 7,000 |
1993/05/26 | 845 | 845 | 845 | 845 | 4,000 |
1993/05/25 | 845 | 849 | 839 | 845 | 15,000 |
1993/05/24 | 841 | 843 | 841 | 841 | 40,000 |
1993/05/21 | 848 | 848 | 840 | 841 | 21,000 |
1993/05/20 | 850 | 851 | 848 | 848 | 22,000 |
1993/05/19 | 820 | 840 | 820 | 840 | 21,000 |
1993/05/18 | 840 | 840 | 840 | 840 | 31,000 |
1993/05/17 | 831 | 840 | 831 | 835 | 16,000 |
1993/05/14 | 811 | 820 | 811 | 820 | 20,000 |
1993/05/13 | 800 | 810 | 800 | 810 | 13,000 |
1993/05/12 | 800 | 810 | 800 | 810 | 18,000 |
1993/05/11 | 780 | 780 | 780 | 780 | 8,000 |
1993/05/10 | 780 | 781 | 780 | 780 | 20,000 |
1993/05/07 | 745 | 770 | 745 | 770 | 81,000 |
1993/05/06 | 745 | 745 | 745 | 745 | 1,000 |
1993/04/30 | 731 | 740 | 731 | 740 | 13,000 |
1993/04/27 | 725 | 730 | 725 | 730 | 2,000 |
1993/04/26 | 735 | 735 | 730 | 730 | 15,000 |
1993/04/23 | 735 | 735 | 730 | 731 | 12,000 |
1993/04/22 | 735 | 735 | 735 | 735 | 11,000 |
1993/04/21 | 750 | 750 | 750 | 750 | 30,000 |
1993/04/20 | 735 | 740 | 735 | 740 | 7,000 |
1993/04/19 | 734 | 735 | 734 | 735 | 7,000 |
1993/04/16 | 721 | 734 | 720 | 734 | 15,000 |
1993/04/15 | 706 | 715 | 700 | 715 | 33,000 |
1993/04/14 | 700 | 700 | 700 | 700 | 11,000 |
1993/04/13 | 685 | 700 | 685 | 700 | 6,000 |
1993/04/12 | 700 | 700 | 685 | 685 | 17,000 |
1993/04/09 | 670 | 671 | 670 | 671 | 4,000 |
1993/04/08 | 665 | 670 | 665 | 670 | 8,000 |
1993/04/07 | 650 | 660 | 650 | 660 | 4,000 |
1993/04/06 | 650 | 650 | 650 | 650 | 2,000 |
1993/04/01 | 652 | 652 | 652 | 652 | 2,000 |
1993/03/31 | 672 | 672 | 672 | 672 | 1,000 |
1993/03/30 | 683 | 683 | 677 | 677 | 2,000 |
1993/03/25 | 690 | 690 | 690 | 690 | 9,000 |
1993/03/24 | 690 | 690 | 690 | 690 | 4,000 |
1993/03/23 | 690 | 690 | 690 | 690 | 3,000 |
1993/03/18 | 670 | 686 | 670 | 686 | 17,000 |
1993/03/17 | 670 | 670 | 670 | 670 | 5,000 |
1993/03/16 | 650 | 650 | 650 | 650 | 5,000 |
1993/03/15 | 650 | 650 | 650 | 650 | 1,000 |
1993/03/12 | 650 | 650 | 650 | 650 | 2,000 |
1993/03/11 | 650 | 650 | 650 | 650 | 102,000 |
1993/03/10 | 650 | 650 | 650 | 650 | 107,000 |
1993/03/09 | 647 | 647 | 647 | 647 | 1,000 |
1993/03/08 | 677 | 677 | 677 | 677 | 14,000 |
1993/03/04 | 675 | 675 | 675 | 675 | 10,000 |
1993/03/03 | 675 | 679 | 675 | 679 | 10,000 |
1993/03/01 | 679 | 679 | 679 | 679 | 1,000 |
1993/02/25 | 679 | 680 | 679 | 680 | 9,000 |
1993/02/19 | 690 | 690 | 690 | 690 | 2,000 |
1993/02/18 | 690 | 690 | 690 | 690 | 2,000 |
1993/02/16 | 690 | 690 | 690 | 690 | 2,000 |
1993/02/12 | 690 | 692 | 690 | 690 | 10,000 |
1993/02/10 | 696 | 700 | 690 | 690 | 8,000 |
1993/02/09 | 695 | 695 | 695 | 695 | 1,000 |
1993/02/08 | 695 | 695 | 695 | 695 | 13,000 |
1993/02/01 | 699 | 699 | 699 | 699 | 4,000 |
1993/01/27 | 695 | 695 | 695 | 695 | 4,000 |
1993/01/25 | 696 | 696 | 696 | 696 | 5,000 |
1993/01/18 | 700 | 700 | 700 | 700 | 8,000 |
1993/01/14 | 700 | 700 | 700 | 700 | 2,000 |
1993/01/13 | 700 | 700 | 700 | 700 | 2,000 |
1993/01/11 | 700 | 700 | 700 | 700 | 6,000 |
1993/01/08 | 700 | 700 | 700 | 700 | 1,000 |
1993/01/07 | 700 | 700 | 700 | 700 | 6,000 |
1993/01/05 | 695 | 700 | 695 | 700 | 9,000 |