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 |
|---|---|---|---|---|---|
| 1996/12/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/12/27 | 545 | 565 | 545 | 565 | 3,000 |
| 1996/12/25 | 575 | 595 | 575 | 595 | 17,000 |
| 1996/12/24 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/12/20 | 595 | 595 | 595 | 595 | 2,000 |
| 1996/12/19 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/12/17 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/12/13 | 625 | 625 | 625 | 625 | 60,000 |
| 1996/12/11 | 640 | 640 | 630 | 630 | 13,000 |
| 1996/12/10 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/12/05 | 637 | 637 | 630 | 630 | 2,000 |
| 1996/12/02 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/11/29 | 642 | 642 | 642 | 642 | 2,000 |
| 1996/11/25 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/11/21 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/20 | 661 | 661 | 661 | 661 | 2,000 |
| 1996/11/18 | 671 | 671 | 671 | 671 | 1,000 |
| 1996/11/14 | 681 | 681 | 681 | 681 | 3,000 |
| 1996/11/13 | 680 | 681 | 678 | 681 | 12,000 |
| 1996/11/12 | 675 | 675 | 675 | 675 | 14,000 |
| 1996/11/11 | 678 | 680 | 678 | 680 | 11,000 |
| 1996/11/08 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/11/06 | 655 | 665 | 655 | 655 | 4,000 |
| 1996/10/31 | 650 | 650 | 650 | 650 | 7,000 |
| 1996/10/29 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/28 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/10/22 | 654 | 654 | 644 | 644 | 4,000 |
| 1996/10/21 | 644 | 654 | 644 | 644 | 4,000 |
| 1996/10/18 | 654 | 654 | 654 | 654 | 1,000 |
| 1996/10/17 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/16 | 653 | 653 | 653 | 653 | 1,000 |
| 1996/10/15 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/10/14 | 650 | 655 | 650 | 655 | 6,000 |
| 1996/10/11 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/10/09 | 650 | 660 | 650 | 660 | 16,000 |
| 1996/10/08 | 650 | 651 | 650 | 651 | 5,000 |
| 1996/10/07 | 645 | 650 | 645 | 650 | 7,000 |
| 1996/10/04 | 645 | 645 | 645 | 645 | 2,000 |
| 1996/10/03 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/02 | 638 | 650 | 638 | 650 | 18,000 |
| 1996/09/30 | 635 | 635 | 634 | 634 | 15,000 |
| 1996/09/27 | 635 | 635 | 630 | 630 | 10,000 |
| 1996/09/26 | 635 | 640 | 635 | 635 | 4,000 |
| 1996/09/25 | 645 | 645 | 635 | 635 | 3,000 |
| 1996/09/24 | 650 | 650 | 645 | 645 | 11,000 |
| 1996/09/20 | 650 | 653 | 645 | 645 | 11,000 |
| 1996/09/19 | 650 | 653 | 650 | 653 | 31,000 |
| 1996/09/18 | 650 | 655 | 648 | 655 | 53,000 |
| 1996/09/17 | 650 | 655 | 650 | 655 | 9,000 |
| 1996/09/13 | 646 | 650 | 645 | 650 | 13,000 |
| 1996/09/12 | 645 | 645 | 645 | 645 | 5,000 |
| 1996/09/11 | 656 | 656 | 641 | 641 | 10,000 |
| 1996/09/10 | 659 | 659 | 659 | 659 | 8,000 |
| 1996/09/09 | 640 | 650 | 640 | 650 | 3,000 |
| 1996/09/05 | 640 | 640 | 638 | 638 | 4,000 |
| 1996/09/04 | 640 | 640 | 639 | 639 | 15,000 |
| 1996/09/03 | 650 | 650 | 630 | 638 | 31,000 |
| 1996/09/02 | 660 | 660 | 650 | 650 | 8,000 |
| 1996/08/30 | 661 | 661 | 650 | 650 | 12,000 |
| 1996/08/29 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/08/28 | 675 | 675 | 675 | 675 | 3,000 |
| 1996/08/26 | 692 | 693 | 690 | 690 | 17,000 |
| 1996/08/23 | 691 | 691 | 690 | 690 | 2,000 |
| 1996/08/22 | 686 | 690 | 686 | 690 | 3,000 |
| 1996/08/21 | 681 | 682 | 681 | 682 | 2,000 |
| 1996/08/20 | 679 | 679 | 679 | 679 | 1,000 |
| 1996/08/19 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/08/16 | 690 | 690 | 673 | 673 | 43,000 |
| 1996/08/15 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/08/14 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/08/13 | 689 | 689 | 689 | 689 | 1,000 |
| 1996/08/08 | 710 | 710 | 705 | 705 | 15,000 |
| 1996/08/07 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/08/06 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/08/05 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/08/02 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/08/01 | 740 | 740 | 730 | 730 | 3,000 |
| 1996/07/31 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/07/30 | 740 | 740 | 740 | 740 | 5,000 |
| 1996/07/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/07/25 | 740 | 748 | 740 | 740 | 16,000 |
| 1996/07/24 | 757 | 757 | 742 | 745 | 16,000 |
| 1996/07/23 | 770 | 770 | 756 | 756 | 6,000 |
| 1996/07/22 | 761 | 761 | 760 | 760 | 3,000 |
| 1996/07/19 | 777 | 777 | 777 | 777 | 2,000 |
| 1996/07/18 | 751 | 751 | 751 | 751 | 4,000 |
| 1996/07/17 | 760 | 760 | 760 | 760 | 7,000 |
| 1996/07/16 | 762 | 763 | 755 | 755 | 43,000 |
| 1996/07/15 | 765 | 765 | 760 | 760 | 12,000 |
| 1996/07/12 | 754 | 760 | 754 | 760 | 12,000 |
| 1996/07/11 | 750 | 755 | 750 | 755 | 5,000 |
| 1996/07/10 | 745 | 745 | 745 | 745 | 4,000 |
| 1996/07/09 | 735 | 740 | 735 | 736 | 12,000 |
| 1996/07/08 | 730 | 732 | 730 | 732 | 4,000 |
| 1996/07/05 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/07/04 | 731 | 731 | 730 | 730 | 7,000 |
| 1996/07/03 | 730 | 731 | 730 | 731 | 3,000 |
| 1996/07/02 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/07/01 | 726 | 726 | 726 | 726 | 1,000 |
| 1996/06/28 | 717 | 721 | 717 | 721 | 12,000 |
| 1996/06/27 | 730 | 730 | 716 | 716 | 11,000 |
| 1996/06/26 | 720 | 720 | 711 | 711 | 25,000 |
| 1996/06/25 | 732 | 732 | 732 | 732 | 4,000 |
| 1996/06/24 | 729 | 730 | 729 | 730 | 15,000 |
| 1996/06/21 | 730 | 730 | 730 | 730 | 14,000 |
| 1996/06/20 | 731 | 732 | 731 | 732 | 14,000 |
| 1996/06/19 | 715 | 731 | 711 | 731 | 55,000 |
| 1996/06/18 | 720 | 720 | 711 | 720 | 21,000 |
| 1996/06/14 | 725 | 725 | 721 | 721 | 11,000 |
| 1996/06/10 | 735 | 735 | 735 | 735 | 11,000 |
| 1996/06/06 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/06/03 | 762 | 762 | 750 | 750 | 2,000 |
| 1996/05/31 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/05/30 | 757 | 760 | 757 | 760 | 4,000 |
| 1996/05/29 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/05/27 | 766 | 766 | 760 | 760 | 5,000 |
| 1996/05/24 | 757 | 760 | 756 | 756 | 6,000 |
| 1996/05/23 | 750 | 755 | 750 | 755 | 3,000 |
| 1996/05/22 | 759 | 759 | 759 | 759 | 5,000 |
| 1996/05/21 | 772 | 772 | 772 | 772 | 4,000 |
| 1996/05/20 | 762 | 765 | 762 | 765 | 4,000 |
| 1996/05/17 | 761 | 762 | 761 | 762 | 2,000 |
| 1996/05/16 | 780 | 780 | 760 | 760 | 6,000 |
| 1996/05/15 | 755 | 755 | 755 | 755 | 3,000 |
| 1996/05/14 | 754 | 754 | 754 | 754 | 3,000 |
| 1996/05/13 | 785 | 785 | 784 | 784 | 6,000 |
| 1996/05/10 | 784 | 784 | 784 | 784 | 1,000 |
| 1996/05/09 | 784 | 784 | 784 | 784 | 1,000 |
| 1996/05/08 | 788 | 799 | 786 | 786 | 14,000 |
| 1996/05/07 | 798 | 810 | 785 | 785 | 22,000 |
| 1996/05/02 | 785 | 797 | 785 | 790 | 121,000 |
| 1996/05/01 | 775 | 784 | 775 | 784 | 5,000 |
| 1996/04/30 | 781 | 786 | 775 | 775 | 34,000 |
| 1996/04/26 | 779 | 780 | 771 | 780 | 8,000 |
| 1996/04/25 | 780 | 780 | 770 | 770 | 16,000 |
| 1996/04/24 | 769 | 779 | 769 | 770 | 11,000 |
| 1996/04/23 | 768 | 770 | 754 | 770 | 17,000 |
| 1996/04/22 | 747 | 748 | 747 | 748 | 3,000 |
| 1996/04/19 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/04/18 | 744 | 746 | 744 | 746 | 2,000 |
| 1996/04/17 | 761 | 770 | 740 | 740 | 22,000 |
| 1996/04/16 | 740 | 760 | 740 | 760 | 8,000 |
| 1996/04/15 | 731 | 736 | 731 | 736 | 11,000 |
| 1996/04/12 | 722 | 730 | 722 | 729 | 11,000 |
| 1996/04/11 | 720 | 721 | 720 | 721 | 4,000 |
| 1996/04/10 | 716 | 716 | 716 | 716 | 4,000 |
| 1996/04/09 | 740 | 740 | 721 | 721 | 7,000 |
| 1996/04/08 | 740 | 740 | 740 | 740 | 10,000 |
| 1996/04/05 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/04/03 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/04/02 | 725 | 730 | 725 | 730 | 2,000 |
| 1996/04/01 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/03/28 | 703 | 703 | 703 | 703 | 1,000 |
| 1996/03/27 | 702 | 702 | 700 | 700 | 3,000 |
| 1996/03/26 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/03/25 | 700 | 700 | 700 | 700 | 11,000 |
| 1996/03/22 | 700 | 700 | 686 | 686 | 11,000 |
| 1996/03/21 | 709 | 709 | 709 | 709 | 1,000 |
| 1996/03/19 | 720 | 720 | 701 | 701 | 8,000 |
| 1996/03/15 | 701 | 710 | 701 | 710 | 2,000 |
| 1996/03/12 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/03/11 | 710 | 710 | 701 | 702 | 6,000 |
| 1996/03/08 | 710 | 710 | 710 | 710 | 8,000 |
| 1996/03/07 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/03/05 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/03/01 | 700 | 701 | 700 | 700 | 7,000 |
| 1996/02/29 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/02/26 | 730 | 730 | 720 | 720 | 8,000 |
| 1996/02/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/02/20 | 720 | 720 | 715 | 715 | 6,000 |
| 1996/02/19 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/02/16 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/02/15 | 760 | 760 | 730 | 730 | 3,000 |
| 1996/02/09 | 780 | 780 | 760 | 760 | 6,000 |
| 1996/02/08 | 770 | 770 | 760 | 760 | 13,000 |
| 1996/02/07 | 759 | 760 | 759 | 760 | 9,000 |
| 1996/02/06 | 740 | 760 | 740 | 760 | 8,000 |
| 1996/02/05 | 748 | 748 | 741 | 741 | 9,000 |
| 1996/02/01 | 746 | 748 | 746 | 748 | 3,000 |
| 1996/01/31 | 750 | 750 | 736 | 736 | 9,000 |
| 1996/01/30 | 747 | 747 | 736 | 736 | 7,000 |
| 1996/01/29 | 747 | 747 | 747 | 747 | 1,000 |
| 1996/01/26 | 766 | 766 | 746 | 746 | 5,000 |
| 1996/01/25 | 742 | 750 | 742 | 746 | 28,000 |
| 1996/01/24 | 727 | 732 | 727 | 732 | 4,000 |
| 1996/01/23 | 726 | 726 | 726 | 726 | 1,000 |
| 1996/01/22 | 723 | 723 | 723 | 723 | 5,000 |
| 1996/01/19 | 730 | 730 | 722 | 722 | 2,000 |
| 1996/01/18 | 760 | 760 | 740 | 740 | 15,000 |
| 1996/01/17 | 770 | 770 | 745 | 745 | 39,000 |
| 1996/01/16 | 760 | 761 | 756 | 760 | 19,000 |
| 1996/01/12 | 750 | 750 | 750 | 750 | 13,000 |
| 1996/01/11 | 770 | 775 | 750 | 750 | 13,000 |
| 1996/01/10 | 780 | 780 | 770 | 770 | 6,000 |
| 1996/01/09 | 780 | 780 | 780 | 780 | 10,000 |
| 1996/01/08 | 792 | 792 | 780 | 780 | 37,000 |
| 1996/01/05 | 792 | 800 | 792 | 792 | 18,000 |
| 1996/01/04 | 790 | 800 | 790 | 792 | 10,000 |