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 |
|---|---|---|---|---|---|
| 1983/12/28 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/12/27 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/12/26 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/12/24 | 279 | 279 | 270 | 270 | 11,000 |
| 1983/12/23 | 270 | 279 | 270 | 279 | 17,000 |
| 1983/12/22 | 279 | 279 | 274 | 274 | 26,000 |
| 1983/12/21 | 275 | 279 | 275 | 275 | 20,000 |
| 1983/12/20 | 274 | 280 | 271 | 271 | 23,000 |
| 1983/12/17 | 278 | 290 | 275 | 287 | 46,000 |
| 1983/12/16 | 261 | 276 | 261 | 276 | 37,000 |
| 1983/12/15 | 264 | 264 | 255 | 260 | 38,000 |
| 1983/12/14 | 279 | 280 | 260 | 269 | 39,000 |
| 1983/12/13 | 280 | 280 | 279 | 279 | 91,000 |
| 1983/12/12 | 255 | 320 | 255 | 320 | 386,000 |
| 1983/12/09 | 259 | 260 | 256 | 257 | 45,000 |
| 1983/12/08 | 260 | 264 | 260 | 260 | 78,000 |
| 1983/12/07 | 243 | 248 | 243 | 247 | 5,000 |
| 1983/12/06 | 246 | 248 | 241 | 241 | 9,000 |
| 1983/12/05 | 246 | 249 | 246 | 248 | 11,000 |
| 1983/12/03 | 241 | 245 | 241 | 245 | 6,000 |
| 1983/12/02 | 241 | 248 | 241 | 242 | 24,000 |
| 1983/12/01 | 248 | 250 | 248 | 250 | 17,000 |
| 1983/11/30 | 242 | 244 | 230 | 230 | 19,000 |
| 1983/11/29 | 245 | 246 | 242 | 244 | 16,000 |
| 1983/11/28 | 247 | 248 | 245 | 248 | 8,000 |
| 1983/11/26 | 245 | 248 | 244 | 244 | 18,000 |
| 1983/11/25 | 243 | 243 | 243 | 243 | 4,000 |
| 1983/11/24 | 246 | 246 | 241 | 241 | 27,000 |
| 1983/11/22 | 241 | 245 | 241 | 242 | 16,000 |
| 1983/11/21 | 250 | 250 | 242 | 242 | 8,000 |
| 1983/11/19 | 251 | 255 | 246 | 246 | 9,000 |
| 1983/11/18 | 245 | 252 | 245 | 252 | 15,000 |
| 1983/11/17 | 255 | 255 | 245 | 245 | 32,000 |
| 1983/11/16 | 265 | 269 | 257 | 264 | 135,000 |
| 1983/11/15 | 238 | 245 | 237 | 245 | 52,000 |
| 1983/11/14 | 235 | 235 | 235 | 235 | 16,000 |
| 1983/11/11 | 233 | 237 | 233 | 235 | 10,000 |
| 1983/11/10 | 228 | 228 | 227 | 228 | 10,000 |
| 1983/11/09 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/08 | 224 | 225 | 224 | 225 | 9,000 |
| 1983/11/07 | 224 | 225 | 224 | 225 | 6,000 |
| 1983/11/05 | 223 | 225 | 223 | 225 | 6,000 |
| 1983/11/04 | 223 | 223 | 223 | 223 | 6,000 |
| 1983/11/02 | 222 | 223 | 222 | 223 | 8,000 |
| 1983/11/01 | 225 | 225 | 224 | 224 | 3,000 |
| 1983/10/31 | 226 | 226 | 226 | 226 | 7,000 |
| 1983/10/29 | 222 | 226 | 222 | 226 | 6,000 |
| 1983/10/28 | 222 | 222 | 222 | 222 | 7,000 |
| 1983/10/27 | 221 | 222 | 221 | 222 | 5,000 |
| 1983/10/26 | 222 | 222 | 220 | 220 | 5,000 |
| 1983/10/25 | 226 | 226 | 220 | 221 | 6,000 |
| 1983/10/24 | 220 | 226 | 220 | 226 | 8,000 |
| 1983/10/22 | 222 | 222 | 220 | 220 | 7,000 |
| 1983/10/21 | 224 | 224 | 222 | 222 | 3,000 |
| 1983/10/20 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/10/19 | 222 | 225 | 222 | 225 | 5,000 |
| 1983/10/18 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/10/17 | 225 | 225 | 225 | 225 | 5,000 |
| 1983/10/14 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/10/13 | 222 | 222 | 221 | 222 | 10,000 |
| 1983/10/11 | 223 | 226 | 222 | 226 | 8,000 |
| 1983/10/06 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/10/05 | 221 | 221 | 221 | 221 | 4,000 |
| 1983/10/04 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/09/30 | 222 | 222 | 222 | 222 | 4,000 |
| 1983/09/29 | 221 | 222 | 221 | 222 | 2,000 |
| 1983/09/28 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/09/24 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/09/22 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/09/21 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/09/20 | 226 | 226 | 223 | 223 | 5,000 |
| 1983/09/19 | 226 | 226 | 226 | 226 | 4,000 |
| 1983/09/17 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/09/16 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/09/14 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/09/13 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/09/12 | 227 | 227 | 226 | 226 | 6,000 |
| 1983/09/09 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/09/08 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/09/06 | 223 | 223 | 223 | 223 | 4,000 |
| 1983/09/05 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/09/01 | 223 | 223 | 222 | 222 | 4,000 |
| 1983/08/31 | 223 | 223 | 220 | 221 | 11,000 |
| 1983/08/27 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/08/26 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/08/25 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/08/23 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/08/22 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/08/20 | 235 | 235 | 232 | 232 | 6,000 |
| 1983/08/19 | 235 | 235 | 233 | 233 | 7,000 |
| 1983/08/18 | 235 | 235 | 232 | 232 | 14,000 |
| 1983/08/15 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/12 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/08/10 | 235 | 240 | 234 | 240 | 10,000 |
| 1983/08/09 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/08 | 232 | 233 | 232 | 233 | 3,000 |
| 1983/08/05 | 235 | 235 | 232 | 232 | 6,000 |
| 1983/08/04 | 236 | 236 | 235 | 235 | 2,000 |
| 1983/08/03 | 236 | 239 | 232 | 232 | 7,000 |
| 1983/08/02 | 235 | 235 | 232 | 232 | 6,000 |
| 1983/08/01 | 240 | 243 | 239 | 239 | 22,000 |
| 1983/07/30 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/07/29 | 235 | 235 | 232 | 232 | 12,000 |
| 1983/07/28 | 233 | 234 | 233 | 234 | 10,000 |
| 1983/07/27 | 233 | 233 | 232 | 232 | 11,000 |
| 1983/07/26 | 238 | 238 | 232 | 233 | 10,000 |
| 1983/07/25 | 235 | 239 | 235 | 235 | 11,000 |
| 1983/07/23 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/07/22 | 239 | 239 | 234 | 235 | 25,000 |
| 1983/07/21 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/07/20 | 240 | 240 | 238 | 238 | 17,000 |
| 1983/07/19 | 239 | 239 | 238 | 238 | 7,000 |
| 1983/07/18 | 240 | 240 | 238 | 238 | 22,000 |
| 1983/07/15 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/07/14 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/07/11 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/07/09 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/07/08 | 244 | 244 | 243 | 243 | 4,000 |
| 1983/07/07 | 230 | 231 | 230 | 231 | 6,000 |
| 1983/07/06 | 245 | 245 | 242 | 244 | 19,000 |
| 1983/07/05 | 244 | 249 | 244 | 245 | 39,000 |
| 1983/07/04 | 230 | 242 | 230 | 241 | 24,000 |
| 1983/07/01 | 230 | 230 | 228 | 228 | 9,000 |
| 1983/06/30 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/06/29 | 231 | 231 | 231 | 231 | 12,000 |
| 1983/06/28 | 232 | 235 | 231 | 231 | 9,000 |
| 1983/06/27 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/06/25 | 220 | 220 | 220 | 220 | 9,000 |
| 1983/06/24 | 235 | 235 | 230 | 230 | 14,000 |
| 1983/06/23 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/06/22 | 220 | 220 | 219 | 219 | 3,000 |
| 1983/06/21 | 226 | 230 | 225 | 225 | 10,000 |
| 1983/06/20 | 236 | 236 | 225 | 233 | 8,000 |
| 1983/06/17 | 234 | 235 | 234 | 235 | 3,000 |
| 1983/06/16 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/06/14 | 225 | 226 | 225 | 226 | 5,000 |
| 1983/06/13 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/06/11 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/06/10 | 221 | 221 | 221 | 221 | 6,000 |
| 1983/06/09 | 220 | 221 | 220 | 221 | 11,000 |
| 1983/06/08 | 219 | 219 | 219 | 219 | 5,000 |
| 1983/06/07 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/06/06 | 221 | 221 | 220 | 220 | 6,000 |
| 1983/06/04 | 223 | 223 | 223 | 223 | 1,000 |
| 1983/06/02 | 224 | 225 | 220 | 220 | 4,000 |
| 1983/06/01 | 225 | 225 | 225 | 225 | 14,000 |
| 1983/05/30 | 226 | 226 | 225 | 225 | 8,000 |
| 1983/05/28 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/05/27 | 225 | 225 | 225 | 225 | 8,000 |
| 1983/05/26 | 226 | 230 | 226 | 230 | 6,000 |
| 1983/05/25 | 225 | 225 | 225 | 225 | 11,000 |
| 1983/05/24 | 223 | 226 | 223 | 225 | 4,000 |
| 1983/05/23 | 218 | 225 | 218 | 221 | 16,000 |
| 1983/05/19 | 225 | 225 | 212 | 212 | 11,000 |
| 1983/05/18 | 230 | 230 | 230 | 230 | 14,000 |
| 1983/05/17 | 235 | 235 | 230 | 230 | 13,000 |
| 1983/05/16 | 235 | 235 | 235 | 235 | 19,000 |
| 1983/05/14 | 236 | 236 | 236 | 236 | 8,000 |
| 1983/05/13 | 236 | 237 | 236 | 236 | 21,000 |
| 1983/05/12 | 239 | 239 | 237 | 237 | 25,000 |
| 1983/05/11 | 239 | 239 | 236 | 238 | 44,000 |
| 1983/05/10 | 240 | 240 | 235 | 235 | 18,000 |
| 1983/05/09 | 238 | 238 | 235 | 238 | 36,000 |
| 1983/05/07 | 240 | 242 | 240 | 240 | 92,000 |
| 1983/05/06 | 216 | 225 | 216 | 225 | 34,000 |
| 1983/05/04 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/05/02 | 220 | 220 | 214 | 214 | 15,000 |
| 1983/04/28 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/04/27 | 217 | 217 | 215 | 215 | 6,000 |
| 1983/04/26 | 217 | 217 | 215 | 215 | 20,000 |
| 1983/04/25 | 219 | 219 | 216 | 216 | 6,000 |
| 1983/04/23 | 211 | 219 | 211 | 219 | 11,000 |
| 1983/04/22 | 220 | 220 | 210 | 210 | 18,000 |
| 1983/04/21 | 209 | 213 | 209 | 210 | 27,000 |
| 1983/04/20 | 209 | 210 | 209 | 209 | 7,000 |
| 1983/04/19 | 207 | 207 | 206 | 207 | 18,000 |
| 1983/04/15 | 205 | 206 | 205 | 205 | 19,000 |
| 1983/04/14 | 206 | 206 | 205 | 205 | 3,000 |
| 1983/04/13 | 205 | 205 | 205 | 205 | 6,000 |
| 1983/04/11 | 207 | 207 | 205 | 205 | 6,000 |
| 1983/04/09 | 206 | 206 | 205 | 205 | 5,000 |
| 1983/04/08 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/04/07 | 205 | 205 | 205 | 205 | 7,000 |
| 1983/04/05 | 198 | 199 | 198 | 199 | 9,000 |
| 1983/04/02 | 208 | 210 | 207 | 207 | 11,000 |
| 1983/04/01 | 207 | 210 | 207 | 210 | 3,000 |
| 1983/03/31 | 210 | 210 | 207 | 207 | 5,000 |
| 1983/03/30 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/03/29 | 207 | 210 | 207 | 209 | 8,000 |
| 1983/03/28 | 206 | 207 | 206 | 206 | 5,000 |
| 1983/03/26 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/03/25 | 210 | 215 | 206 | 206 | 20,000 |
| 1983/03/24 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/03/23 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/03/22 | 206 | 208 | 206 | 208 | 7,000 |
| 1983/03/17 | 206 | 206 | 206 | 206 | 8,000 |
| 1983/03/16 | 210 | 210 | 206 | 206 | 5,000 |
| 1983/03/15 | 206 | 208 | 206 | 206 | 8,000 |
| 1983/03/14 | 206 | 207 | 204 | 205 | 10,000 |
| 1983/03/12 | 204 | 204 | 204 | 204 | 4,000 |
| 1983/03/10 | 202 | 203 | 202 | 203 | 7,000 |
| 1983/03/08 | 203 | 205 | 201 | 201 | 10,000 |
| 1983/03/07 | 201 | 205 | 201 | 203 | 5,000 |
| 1983/03/04 | 203 | 203 | 200 | 200 | 12,000 |
| 1983/03/03 | 200 | 200 | 200 | 200 | 13,000 |
| 1983/03/02 | 200 | 204 | 199 | 199 | 9,000 |
| 1983/03/01 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/02/24 | 198 | 198 | 195 | 195 | 7,000 |
| 1983/02/23 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/02/22 | 198 | 198 | 198 | 198 | 6,000 |
| 1983/02/16 | 200 | 200 | 195 | 195 | 6,000 |
| 1983/02/15 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/02/12 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/02/10 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/02/09 | 200 | 201 | 200 | 200 | 9,000 |
| 1983/02/08 | 195 | 200 | 195 | 200 | 10,000 |
| 1983/02/07 | 191 | 199 | 191 | 199 | 4,000 |
| 1983/02/05 | 194 | 194 | 191 | 191 | 3,000 |
| 1983/02/04 | 198 | 198 | 195 | 195 | 3,000 |
| 1983/02/02 | 200 | 200 | 196 | 199 | 4,000 |
| 1983/02/01 | 191 | 195 | 190 | 195 | 16,000 |
| 1983/01/29 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/01/28 | 191 | 191 | 191 | 191 | 4,000 |
| 1983/01/27 | 192 | 192 | 191 | 191 | 3,000 |
| 1983/01/26 | 191 | 191 | 191 | 191 | 3,000 |
| 1983/01/22 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/01/21 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/01/20 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/01/19 | 200 | 200 | 190 | 198 | 8,000 |
| 1983/01/18 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/01/17 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/01/14 | 195 | 195 | 195 | 195 | 13,000 |
| 1983/01/13 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/12 | 201 | 201 | 200 | 200 | 7,000 |
| 1983/01/11 | 201 | 201 | 200 | 200 | 3,000 |
| 1983/01/10 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/01/08 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/01/07 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/01/06 | 192 | 192 | 192 | 192 | 2,000 |