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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,984 | 1,984 | 1,957 | 1,966 | 19,400 |
| 2025/06/12 | 1,967 | 1,984 | 1,967 | 1,984 | 5,500 |
| 2025/06/11 | 1,963 | 1,977 | 1,962 | 1,967 | 7,800 |
| 2025/06/10 | 1,984 | 1,984 | 1,956 | 1,961 | 26,800 |
| 2025/06/09 | 1,994 | 2,004 | 1,976 | 1,980 | 69,600 |
| 2025/06/06 | 1,980 | 2,002 | 1,950 | 1,994 | 18,800 |
| 2025/06/05 | 2,000 | 2,000 | 1,962 | 1,972 | 16,100 |
| 2025/06/04 | 2,001 | 2,001 | 1,995 | 2,000 | 7,500 |
| 2025/06/03 | 1,990 | 2,002 | 1,990 | 2,000 | 28,200 |
| 2025/06/02 | 1,959 | 1,990 | 1,959 | 1,982 | 14,400 |
| 2025/05/30 | 1,944 | 1,965 | 1,944 | 1,958 | 8,800 |
| 2025/05/29 | 1,953 | 1,958 | 1,944 | 1,944 | 9,100 |
| 2025/05/28 | 1,943 | 1,950 | 1,940 | 1,950 | 14,300 |
| 2025/05/27 | 1,951 | 1,954 | 1,940 | 1,942 | 22,700 |
| 2025/05/26 | 1,943 | 1,954 | 1,943 | 1,953 | 15,500 |
| 2025/05/23 | 1,945 | 1,958 | 1,939 | 1,943 | 15,800 |
| 2025/05/22 | 1,956 | 1,970 | 1,931 | 1,935 | 35,500 |
| 2025/05/21 | 1,952 | 1,994 | 1,940 | 1,971 | 24,600 |
| 2025/05/20 | 1,965 | 1,978 | 1,941 | 1,950 | 27,800 |
| 2025/05/19 | 1,899 | 1,964 | 1,886 | 1,961 | 83,400 |
| 2025/05/16 | 1,909 | 1,925 | 1,879 | 1,883 | 130,900 |
| 2025/05/15 | 1,999 | 1,999 | 1,800 | 1,900 | 383,800 |
| 2025/05/14 | 1,612 | 1,737 | 1,612 | 1,719 | 131,200 |
| 2025/05/13 | 1,624 | 1,630 | 1,602 | 1,606 | 7,400 |
| 2025/05/12 | 1,545 | 1,629 | 1,545 | 1,629 | 45,200 |
| 2025/05/09 | 1,519 | 1,549 | 1,507 | 1,539 | 8,500 |
| 2025/05/08 | 1,497 | 1,505 | 1,497 | 1,505 | 3,500 |
| 2025/05/07 | 1,490 | 1,497 | 1,472 | 1,497 | 3,100 |
| 2025/05/02 | 1,495 | 1,500 | 1,429 | 1,500 | 24,400 |
| 2025/05/01 | 1,489 | 1,500 | 1,489 | 1,495 | 5,000 |
| 2025/04/30 | 1,428 | 1,491 | 1,428 | 1,489 | 14,100 |
| 2025/04/28 | 1,427 | 1,428 | 1,427 | 1,428 | 1,100 |
| 2025/04/25 | 1,425 | 1,446 | 1,425 | 1,427 | 1,400 |
| 2025/04/24 | 1,434 | 1,442 | 1,405 | 1,425 | 13,600 |
| 2025/04/23 | 1,452 | 1,452 | 1,437 | 1,440 | 900 |
| 2025/04/22 | 1,415 | 1,470 | 1,415 | 1,435 | 4,400 |
| 2025/04/21 | 1,470 | 1,470 | 1,424 | 1,426 | 2,700 |
| 2025/04/18 | 1,425 | 1,470 | 1,425 | 1,470 | 3,500 |
| 2025/04/17 | 1,408 | 1,424 | 1,380 | 1,420 | 3,700 |
| 2025/04/16 | 1,435 | 1,446 | 1,387 | 1,408 | 700 |
| 2025/04/15 | 1,413 | 1,418 | 1,393 | 1,408 | 3,000 |
| 2025/04/14 | 1,450 | 1,457 | 1,403 | 1,412 | 21,900 |
| 2025/04/11 | 1,409 | 1,424 | 1,366 | 1,417 | 11,700 |
| 2025/04/10 | 1,490 | 1,492 | 1,404 | 1,439 | 11,700 |
| 2025/04/09 | 1,382 | 1,437 | 1,360 | 1,416 | 10,700 |
| 2025/04/08 | 1,310 | 1,398 | 1,310 | 1,398 | 10,200 |
| 2025/04/07 | 1,251 | 1,368 | 1,245 | 1,288 | 27,900 |
| 2025/04/04 | 1,400 | 1,411 | 1,360 | 1,368 | 36,100 |
| 2025/04/03 | 1,450 | 1,480 | 1,425 | 1,425 | 15,700 |
| 2025/04/02 | 1,516 | 1,517 | 1,465 | 1,500 | 13,600 |
| 2025/04/01 | 1,548 | 1,548 | 1,481 | 1,525 | 18,000 |
| 2025/03/31 | 1,480 | 1,548 | 1,480 | 1,548 | 7,600 |
| 2025/03/28 | 1,501 | 1,518 | 1,501 | 1,504 | 3,500 |
| 2025/03/27 | 1,543 | 1,543 | 1,521 | 1,524 | 10,400 |
| 2025/03/26 | 1,542 | 1,562 | 1,542 | 1,545 | 1,700 |
| 2025/03/25 | 1,598 | 1,599 | 1,565 | 1,565 | 5,100 |
| 2025/03/24 | 1,546 | 1,598 | 1,546 | 1,598 | 8,700 |
| 2025/03/21 | 1,534 | 1,570 | 1,533 | 1,545 | 8,600 |
| 2025/03/19 | 1,536 | 1,560 | 1,530 | 1,532 | 9,300 |
| 2025/03/18 | 1,552 | 1,557 | 1,534 | 1,538 | 7,800 |
| 2025/03/17 | 1,585 | 1,600 | 1,550 | 1,558 | 8,700 |
| 2025/03/14 | 1,588 | 1,590 | 1,570 | 1,590 | 1,500 |
| 2025/03/13 | 1,597 | 1,597 | 1,572 | 1,591 | 2,200 |
| 2025/03/12 | 1,600 | 1,600 | 1,572 | 1,600 | 1,100 |
| 2025/03/11 | 1,574 | 1,610 | 1,560 | 1,600 | 17,700 |
| 2025/03/10 | 1,573 | 1,607 | 1,564 | 1,579 | 6,400 |
| 2025/03/07 | 1,560 | 1,578 | 1,560 | 1,573 | 2,900 |
| 2025/03/06 | 1,581 | 1,590 | 1,575 | 1,575 | 6,600 |
| 2025/03/05 | 1,582 | 1,583 | 1,582 | 1,582 | 17,100 |
| 2025/03/04 | 1,615 | 1,615 | 1,581 | 1,581 | 6,300 |
| 2025/03/03 | 1,617 | 1,617 | 1,586 | 1,607 | 2,100 |
| 2025/02/28 | 1,602 | 1,605 | 1,580 | 1,580 | 6,500 |
| 2025/02/27 | 1,581 | 1,635 | 1,580 | 1,602 | 13,900 |
| 2025/02/26 | 1,549 | 1,566 | 1,525 | 1,566 | 3,500 |
| 2025/02/25 | 1,540 | 1,560 | 1,535 | 1,550 | 6,300 |
| 2025/02/21 | 1,531 | 1,580 | 1,530 | 1,561 | 5,400 |
| 2025/02/20 | 1,573 | 1,592 | 1,533 | 1,552 | 10,300 |
| 2025/02/19 | 1,620 | 1,628 | 1,585 | 1,585 | 6,900 |
| 2025/02/18 | 1,550 | 1,650 | 1,549 | 1,619 | 25,800 |
| 2025/02/17 | 1,529 | 1,577 | 1,502 | 1,565 | 14,100 |
| 2025/02/14 | 1,505 | 1,523 | 1,500 | 1,523 | 5,800 |
| 2025/02/13 | 1,509 | 1,520 | 1,507 | 1,516 | 8,100 |
| 2025/02/12 | 1,500 | 1,508 | 1,494 | 1,495 | 9,200 |
| 2025/02/10 | 1,465 | 1,510 | 1,465 | 1,494 | 14,500 |
| 2025/02/07 | 1,462 | 1,590 | 1,423 | 1,465 | 98,500 |
| 2025/02/06 | 1,451 | 1,471 | 1,450 | 1,454 | 9,900 |
| 2025/02/05 | 1,448 | 1,457 | 1,447 | 1,451 | 1,600 |
| 2025/02/04 | 1,447 | 1,455 | 1,440 | 1,446 | 4,100 |
| 2025/02/03 | 1,438 | 1,444 | 1,428 | 1,431 | 4,100 |
| 2025/01/31 | 1,423 | 1,437 | 1,422 | 1,422 | 1,500 |
| 2025/01/30 | 1,415 | 1,434 | 1,415 | 1,418 | 4,700 |
| 2025/01/29 | 1,425 | 1,425 | 1,404 | 1,415 | 9,500 |
| 2025/01/28 | 1,412 | 1,423 | 1,412 | 1,423 | 4,900 |
| 2025/01/27 | 1,413 | 1,430 | 1,412 | 1,412 | 6,100 |
| 2025/01/24 | 1,416 | 1,425 | 1,408 | 1,411 | 3,700 |
| 2025/01/23 | 1,416 | 1,417 | 1,416 | 1,416 | 1,600 |
| 2025/01/22 | 1,417 | 1,421 | 1,415 | 1,416 | 3,900 |
| 2025/01/21 | 1,430 | 1,431 | 1,430 | 1,430 | 2,100 |
| 2025/01/20 | 1,424 | 1,443 | 1,420 | 1,420 | 4,300 |
| 2025/01/17 | 1,426 | 1,443 | 1,426 | 1,443 | 500 |
| 2025/01/16 | 1,460 | 1,460 | 1,421 | 1,426 | 5,800 |
| 2025/01/15 | 1,443 | 1,520 | 1,443 | 1,452 | 5,400 |
| 2025/01/14 | 1,448 | 1,448 | 1,415 | 1,432 | 5,100 |
| 2025/01/10 | 1,479 | 1,517 | 1,454 | 1,455 | 5,800 |
| 2025/01/09 | 1,518 | 1,520 | 1,460 | 1,479 | 34,000 |
| 2025/01/08 | 1,475 | 1,518 | 1,466 | 1,518 | 18,100 |
| 2025/01/07 | 1,476 | 1,485 | 1,445 | 1,445 | 5,800 |
| 2025/01/06 | 1,476 | 1,477 | 1,458 | 1,476 | 1,700 |
| 2024/12/30 | 1,463 | 1,485 | 1,439 | 1,458 | 2,100 |
| 2024/12/27 | 1,489 | 1,489 | 1,459 | 1,477 | 7,000 |
| 2024/12/26 | 1,453 | 1,461 | 1,453 | 1,459 | 7,200 |
| 2024/12/25 | 1,439 | 1,460 | 1,439 | 1,453 | 6,400 |
| 2024/12/24 | 1,463 | 1,463 | 1,432 | 1,439 | 2,000 |
| 2024/12/23 | 1,407 | 1,468 | 1,407 | 1,450 | 6,600 |
| 2024/12/20 | 1,412 | 1,412 | 1,412 | 1,412 | 300 |
| 2024/12/19 | 1,416 | 1,416 | 1,403 | 1,412 | 4,500 |
| 2024/12/18 | 1,401 | 1,410 | 1,401 | 1,405 | 3,800 |
| 2024/12/17 | 1,420 | 1,420 | 1,402 | 1,405 | 4,800 |
| 2024/12/16 | 1,442 | 1,450 | 1,423 | 1,423 | 2,600 |
| 2024/12/13 | 1,450 | 1,462 | 1,441 | 1,450 | 1,600 |
| 2024/12/12 | 1,480 | 1,480 | 1,452 | 1,458 | 6,600 |
| 2024/12/11 | 1,469 | 1,488 | 1,469 | 1,480 | 16,200 |
| 2024/12/10 | 1,475 | 1,475 | 1,469 | 1,469 | 10,000 |
| 2024/12/09 | 1,455 | 1,476 | 1,455 | 1,469 | 13,600 |
| 2024/12/06 | 1,425 | 1,462 | 1,425 | 1,455 | 1,600 |
| 2024/12/05 | 1,456 | 1,471 | 1,446 | 1,453 | 4,900 |
| 2024/12/04 | 1,479 | 1,479 | 1,448 | 1,470 | 6,700 |
| 2024/12/03 | 1,438 | 1,478 | 1,426 | 1,477 | 16,600 |
| 2024/12/02 | 1,401 | 1,415 | 1,400 | 1,408 | 13,200 |
| 2024/11/29 | 1,398 | 1,417 | 1,396 | 1,400 | 14,700 |
| 2024/11/28 | 1,352 | 1,390 | 1,352 | 1,363 | 9,500 |
| 2024/11/27 | 1,359 | 1,365 | 1,352 | 1,353 | 5,400 |
| 2024/11/26 | 1,359 | 1,367 | 1,354 | 1,358 | 3,700 |
| 2024/11/25 | 1,358 | 1,373 | 1,358 | 1,359 | 4,700 |
| 2024/11/22 | 1,353 | 1,384 | 1,353 | 1,358 | 2,200 |
| 2024/11/21 | 1,354 | 1,361 | 1,352 | 1,353 | 4,300 |
| 2024/11/20 | 1,365 | 1,373 | 1,353 | 1,354 | 2,900 |
| 2024/11/19 | 1,353 | 1,380 | 1,353 | 1,366 | 5,000 |
| 2024/11/18 | 1,372 | 1,372 | 1,354 | 1,366 | 5,300 |
| 2024/11/15 | 1,384 | 1,385 | 1,371 | 1,374 | 3,300 |
| 2024/11/14 | 1,385 | 1,385 | 1,373 | 1,374 | 4,200 |
| 2024/11/13 | 1,392 | 1,392 | 1,375 | 1,385 | 5,300 |
| 2024/11/12 | 1,389 | 1,408 | 1,388 | 1,392 | 4,900 |
| 2024/11/11 | 1,441 | 1,456 | 1,383 | 1,383 | 8,400 |
| 2024/11/08 | 1,411 | 1,484 | 1,411 | 1,440 | 40,400 |
| 2024/11/07 | 1,404 | 1,416 | 1,387 | 1,402 | 7,600 |
| 2024/11/06 | 1,390 | 1,400 | 1,380 | 1,386 | 2,100 |
| 2024/11/05 | 1,401 | 1,417 | 1,390 | 1,392 | 4,700 |
| 2024/11/01 | 1,434 | 1,434 | 1,395 | 1,420 | 2,700 |
| 2024/10/31 | 1,410 | 1,438 | 1,409 | 1,438 | 4,300 |
| 2024/10/30 | 1,435 | 1,499 | 1,435 | 1,458 | 37,200 |
| 2024/10/29 | 1,350 | 1,359 | 1,332 | 1,345 | 4,000 |
| 2024/10/28 | 1,311 | 1,346 | 1,311 | 1,335 | 2,300 |
| 2024/10/25 | 1,341 | 1,341 | 1,313 | 1,317 | 7,900 |
| 2024/10/24 | 1,351 | 1,368 | 1,330 | 1,341 | 10,600 |
| 2024/10/23 | 1,371 | 1,379 | 1,351 | 1,351 | 6,500 |
| 2024/10/22 | 1,405 | 1,407 | 1,390 | 1,390 | 5,100 |
| 2024/10/21 | 1,412 | 1,417 | 1,401 | 1,405 | 1,800 |
| 2024/10/18 | 1,406 | 1,419 | 1,404 | 1,419 | 2,900 |
| 2024/10/17 | 1,405 | 1,420 | 1,402 | 1,406 | 3,900 |
| 2024/10/16 | 1,401 | 1,419 | 1,401 | 1,406 | 2,400 |
| 2024/10/15 | 1,440 | 1,463 | 1,400 | 1,431 | 6,200 |
| 2024/10/11 | 1,469 | 1,469 | 1,431 | 1,437 | 1,600 |
| 2024/10/10 | 1,479 | 1,479 | 1,467 | 1,469 | 1,000 |
| 2024/10/09 | 1,480 | 1,480 | 1,470 | 1,473 | 2,100 |
| 2024/10/08 | 1,460 | 1,478 | 1,460 | 1,478 | 7,400 |
| 2024/10/07 | 1,450 | 1,460 | 1,443 | 1,460 | 4,900 |
| 2024/10/04 | 1,439 | 1,448 | 1,436 | 1,448 | 2,500 |
| 2024/10/03 | 1,445 | 1,445 | 1,436 | 1,436 | 2,400 |
| 2024/10/02 | 1,432 | 1,445 | 1,427 | 1,436 | 2,600 |
| 2024/10/01 | 1,435 | 1,439 | 1,432 | 1,432 | 1,800 |
| 2024/09/30 | 1,418 | 1,433 | 1,408 | 1,433 | 1,900 |
| 2024/09/27 | 1,415 | 1,435 | 1,415 | 1,435 | 5,200 |
| 2024/09/26 | 1,420 | 1,434 | 1,420 | 1,425 | 2,800 |
| 2024/09/25 | 1,418 | 1,420 | 1,412 | 1,415 | 2,700 |
| 2024/09/24 | 1,420 | 1,431 | 1,415 | 1,418 | 1,500 |
| 2024/09/20 | 1,424 | 1,432 | 1,416 | 1,421 | 3,000 |
| 2024/09/19 | 1,411 | 1,428 | 1,411 | 1,421 | 1,400 |
| 2024/09/18 | 1,405 | 1,419 | 1,405 | 1,415 | 1,000 |
| 2024/09/17 | 1,392 | 1,404 | 1,392 | 1,400 | 1,600 |
| 2024/09/13 | 1,402 | 1,429 | 1,391 | 1,392 | 2,600 |
| 2024/09/12 | 1,411 | 1,425 | 1,411 | 1,413 | 1,400 |
| 2024/09/11 | 1,412 | 1,423 | 1,412 | 1,413 | 1,100 |
| 2024/09/10 | 1,434 | 1,435 | 1,411 | 1,423 | 1,300 |
| 2024/09/09 | 1,423 | 1,438 | 1,403 | 1,410 | 4,800 |
| 2024/09/06 | 1,424 | 1,424 | 1,413 | 1,423 | 700 |
| 2024/09/05 | 1,429 | 1,443 | 1,411 | 1,424 | 1,200 |
| 2024/09/04 | 1,450 | 1,488 | 1,432 | 1,432 | 7,500 |
| 2024/09/03 | 1,450 | 1,450 | 1,434 | 1,450 | 1,500 |
| 2024/09/02 | 1,453 | 1,470 | 1,440 | 1,440 | 5,500 |
| 2024/08/30 | 1,445 | 1,455 | 1,444 | 1,453 | 2,100 |
| 2024/08/29 | 1,436 | 1,459 | 1,436 | 1,441 | 1,300 |
| 2024/08/28 | 1,445 | 1,451 | 1,428 | 1,436 | 3,600 |
| 2024/08/27 | 1,464 | 1,464 | 1,427 | 1,442 | 2,800 |
| 2024/08/26 | 1,460 | 1,473 | 1,446 | 1,449 | 4,600 |
| 2024/08/23 | 1,445 | 1,460 | 1,443 | 1,460 | 700 |
| 2024/08/22 | 1,440 | 1,455 | 1,440 | 1,445 | 700 |
| 2024/08/21 | 1,448 | 1,469 | 1,444 | 1,445 | 2,500 |
| 2024/08/20 | 1,444 | 1,469 | 1,444 | 1,446 | 3,300 |
| 2024/08/19 | 1,475 | 1,475 | 1,412 | 1,470 | 2,900 |