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
1999/12/30 285 289 285 289 3,000
1999/12/29 290 290 290 290 11,000
1999/12/28 282 282 280 280 23,000
1999/12/27 280 280 280 280 16,000
1999/12/24 279 280 279 279 5,000
1999/12/22 271 281 271 280 12,000
1999/12/21 281 281 281 281 2,000
1999/12/20 282 285 281 281 25,000
1999/12/17 286 286 281 286 8,000
1999/12/16 290 297 286 286 11,000
1999/12/15 298 298 298 298 5,000
1999/12/13 310 314 310 314 6,000
1999/12/10 300 300 300 300 12,000
1999/12/09 300 300 300 300 13,000
1999/12/08 298 298 298 298 15,000
1999/12/07 298 298 298 298 3,000
1999/12/06 298 298 298 298 10,000
1999/12/02 315 316 314 314 6,000
1999/12/01 313 313 313 313 1,000
1999/11/30 310 310 291 291 29,000
1999/11/29 311 319 311 319 5,000
1999/11/25 328 328 321 321 10,000
1999/11/24 330 330 330 330 1,000
1999/11/22 331 331 329 329 4,000
1999/11/19 330 330 321 321 4,000
1999/11/18 308 330 308 310 5,000
1999/11/17 303 305 303 305 2,000
1999/11/16 301 301 301 301 11,000
1999/11/15 320 320 320 320 5,000
1999/11/12 326 326 325 325 7,000
1999/11/11 325 325 325 325 1,000
1999/11/10 320 325 320 325 7,000
1999/11/09 316 320 316 316 9,000
1999/11/08 311 316 311 316 5,000
1999/11/05 310 310 310 310 7,000
1999/11/04 306 310 306 307 7,000
1999/11/02 310 310 306 306 13,000
1999/11/01 316 321 305 305 35,000
1999/10/29 320 320 320 320 1,000
1999/10/28 320 320 320 320 2,000
1999/10/27 322 322 320 320 8,000
1999/10/26 325 325 325 325 6,000
1999/10/25 320 320 316 320 16,000
1999/10/22 320 325 311 311 39,000
1999/10/21 320 320 306 316 72,000
1999/10/20 320 320 320 320 5,000
1999/10/19 320 320 320 320 1,000
1999/10/18 320 321 320 320 6,000
1999/10/15 329 329 329 329 7,000
1999/10/14 321 321 321 321 2,000
1999/10/13 340 340 321 321 4,000
1999/10/12 325 365 325 365 14,000
1999/10/08 341 341 340 340 14,000
1999/10/07 322 339 321 339 8,000
1999/10/06 320 320 320 320 1,000
1999/10/05 320 322 320 320 25,000
1999/10/04 332 332 322 322 12,000
1999/10/01 349 349 320 322 6,000
1999/09/30 349 349 349 349 1,000
1999/09/27 349 349 347 347 6,000
1999/09/24 349 349 336 336 6,000
1999/09/22 350 350 350 350 1,000
1999/09/21 350 350 350 350 9,000
1999/09/20 366 366 360 360 5,000
1999/09/17 366 366 366 366 5,000
1999/09/16 366 366 366 366 2,000
1999/09/14 365 366 363 366 8,000
1999/09/13 366 366 363 363 4,000
1999/09/10 370 370 366 366 5,000
1999/09/09 356 370 356 370 14,000
1999/09/08 351 352 350 351 18,000
1999/09/07 350 350 350 350 5,000
1999/09/06 359 359 350 350 11,000
1999/09/03 365 365 363 363 4,000
1999/09/02 361 365 361 365 6,000
1999/09/01 350 365 350 360 6,000
1999/08/31 346 350 345 350 25,000
1999/08/30 345 345 345 345 1,000
1999/08/27 365 365 365 365 1,000
1999/08/26 366 366 365 365 2,000
1999/08/25 366 366 365 365 8,000
1999/08/23 381 381 381 381 5,000
1999/08/20 335 341 335 341 6,000
1999/08/19 355 355 341 341 14,000
1999/08/18 355 355 350 350 9,000
1999/08/17 350 355 350 355 23,000
1999/08/16 350 351 350 351 22,000
1999/08/13 350 350 350 350 15,000
1999/08/12 357 357 350 350 6,000
1999/08/11 370 370 356 356 9,000
1999/08/10 370 370 370 370 25,000
1999/08/09 370 370 370 370 10,000
1999/08/06 358 358 350 350 5,000
1999/08/05 352 370 352 360 15,000
1999/08/04 384 384 382 382 8,000
1999/08/03 385 385 381 384 16,000
1999/08/02 381 385 381 385 2,000
1999/07/30 385 385 380 380 10,000
1999/07/29 385 385 385 385 1,000
1999/07/28 390 395 390 390 3,000
1999/07/27 398 398 395 395 12,000
1999/07/26 387 400 384 400 17,000
1999/07/23 390 390 384 384 8,000
1999/07/22 410 410 401 401 11,000
1999/07/21 410 410 410 410 1,000
1999/07/19 405 415 405 406 6,000
1999/07/16 419 419 402 402 14,000
1999/07/15 420 420 420 420 6,000
1999/07/14 420 425 420 420 10,000
1999/07/13 420 430 420 425 24,000
1999/07/12 406 420 401 420 15,000
1999/07/09 410 410 405 406 15,000
1999/07/08 410 413 410 410 28,000
1999/07/07 403 409 400 409 16,000
1999/07/06 412 417 399 400 19,000
1999/07/05 415 421 411 411 46,000
1999/07/02 388 400 388 393 21,000
1999/07/01 380 395 380 386 19,000
1999/06/30 390 390 375 380 15,000
1999/06/29 393 393 375 375 4,000
1999/06/28 394 395 390 394 13,000
1999/06/25 395 395 390 395 18,000
1999/06/24 410 411 390 390 32,000
1999/06/23 411 415 410 412 28,000
1999/06/22 410 415 400 410 63,000
1999/06/21 400 400 380 395 37,000
1999/06/18 355 369 355 365 13,000
1999/06/17 370 374 365 365 21,000
1999/06/16 345 355 345 355 45,000
1999/06/15 340 345 340 345 8,000
1999/06/14 331 331 330 330 10,000
1999/06/11 331 331 331 331 4,000
1999/06/10 328 328 328 328 1,000
1999/06/09 326 327 326 326 8,000
1999/06/08 325 326 325 326 6,000
1999/06/07 325 325 325 325 1,000
1999/06/04 315 315 315 315 2,000
1999/06/03 315 315 315 315 1,000
1999/06/02 320 320 313 313 8,000
1999/06/01 314 314 314 314 2,000
1999/05/31 312 312 312 312 2,000
1999/05/28 320 320 311 312 17,000
1999/05/27 322 322 320 320 5,000
1999/05/26 320 322 320 322 16,000
1999/05/25 330 330 320 320 21,000
1999/05/24 330 330 329 329 3,000
1999/05/21 330 338 330 330 12,000
1999/05/20 325 325 320 320 17,000
1999/05/19 325 325 325 325 8,000
1999/05/18 330 330 330 330 6,000
1999/05/17 336 336 336 336 2,000
1999/05/14 345 345 340 340 6,000
1999/05/13 345 345 342 342 16,000
1999/05/12 342 347 342 345 28,000
1999/05/11 340 340 337 340 13,000
1999/05/10 336 336 336 336 6,000
1999/05/07 345 345 331 331 14,000
1999/05/06 345 347 345 347 11,000
1999/04/30 325 325 325 325 1,000
1999/04/28 320 323 320 323 19,000
1999/04/27 330 330 320 320 28,000
1999/04/26 324 324 315 320 31,000
1999/04/23 315 320 315 320 10,000
1999/04/22 320 320 315 315 10,000
1999/04/21 325 325 323 323 8,000
1999/04/20 336 340 325 325 16,000
1999/04/19 338 341 338 338 13,000
1999/04/16 340 345 340 345 8,000
1999/04/15 337 337 337 337 2,000
1999/04/14 347 347 337 337 5,000
1999/04/13 345 347 344 344 17,000
1999/04/12 348 355 345 345 24,000
1999/04/09 345 352 340 348 55,000
1999/04/08 349 350 330 330 13,000
1999/04/07 316 320 316 319 30,000
1999/04/06 314 316 310 310 23,000
1999/04/05 307 307 307 307 9,000
1999/04/02 292 292 292 292 4,000
1999/04/01 290 292 290 292 18,000
1999/03/31 292 292 290 290 6,000
1999/03/30 292 292 292 292 3,000
1999/03/29 295 295 292 292 8,000
1999/03/26 291 292 291 292 4,000
1999/03/25 288 290 286 289 47,000
1999/03/24 290 290 288 288 15,000
1999/03/23 288 291 288 290 3,000
1999/03/19 284 287 284 287 5,000
1999/03/18 280 289 280 289 26,000
1999/03/17 270 277 270 275 16,000
1999/03/16 262 265 262 265 2,000
1999/03/15 260 270 255 255 28,000
1999/03/12 260 260 250 250 81,000
1999/03/11 260 260 250 250 28,000
1999/03/10 260 260 259 259 12,000
1999/03/09 260 260 260 260 11,000
1999/03/08 268 268 260 260 25,000
1999/03/04 249 249 249 249 5,000
1999/03/03 250 250 248 248 13,000
1999/03/02 247 255 247 250 17,000
1999/03/01 270 270 246 246 16,000
1999/02/26 252 252 250 250 25,000
1999/02/25 255 255 250 250 34,000
1999/02/24 253 253 253 253 1,000
1999/02/19 252 252 252 252 11,000
1999/02/18 253 255 251 251 3,000
1999/02/17 256 256 253 255 11,000
1999/02/16 260 260 255 256 12,000
1999/02/10 274 274 274 274 5,000
1999/02/08 275 275 275 275 26,000
1999/02/05 275 275 275 275 5,000
1999/02/04 276 276 275 275 5,000
1999/02/01 275 275 275 275 2,000
1999/01/29 275 275 275 275 1,000
1999/01/28 275 275 275 275 4,000
1999/01/27 276 276 275 275 5,000
1999/01/26 276 276 276 276 4,000
1999/01/25 279 279 279 279 5,000
1999/01/22 280 280 279 279 7,000
1999/01/20 261 261 261 261 2,000
1999/01/19 256 256 256 256 12,000
1999/01/18 256 256 256 256 1,000
1999/01/14 280 280 270 270 5,000
1999/01/13 290 290 289 289 2,000
1999/01/08 290 290 289 289 36,000
1999/01/07 289 290 289 290 2,000
1999/01/05 290 300 290 295 35,000

このページの先頭へ