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 |
|---|---|---|---|---|---|
| 2002/12/30 | 215 | 215 | 210 | 210 | 8,000 |
| 2002/12/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/12/26 | 210 | 215 | 210 | 215 | 11,000 |
| 2002/12/25 | 210 | 215 | 210 | 210 | 45,000 |
| 2002/12/24 | 200 | 210 | 196 | 210 | 22,000 |
| 2002/12/20 | 200 | 200 | 196 | 196 | 14,000 |
| 2002/12/19 | 201 | 201 | 200 | 200 | 8,000 |
| 2002/12/18 | 203 | 203 | 203 | 203 | 13,000 |
| 2002/12/17 | 205 | 205 | 200 | 204 | 15,000 |
| 2002/12/16 | 201 | 205 | 201 | 205 | 11,000 |
| 2002/12/13 | 203 | 205 | 203 | 205 | 12,000 |
| 2002/12/12 | 203 | 203 | 203 | 203 | 14,000 |
| 2002/12/11 | 203 | 203 | 203 | 203 | 6,000 |
| 2002/12/10 | 205 | 209 | 202 | 202 | 16,000 |
| 2002/12/09 | 205 | 205 | 205 | 205 | 26,000 |
| 2002/12/05 | 203 | 203 | 203 | 203 | 7,000 |
| 2002/12/04 | 206 | 206 | 202 | 202 | 6,000 |
| 2002/12/03 | 208 | 208 | 208 | 208 | 1,000 |
| 2002/12/02 | 210 | 210 | 207 | 207 | 5,000 |
| 2002/11/29 | 210 | 210 | 202 | 205 | 4,000 |
| 2002/11/28 | 202 | 210 | 202 | 210 | 20,000 |
| 2002/11/27 | 201 | 203 | 201 | 203 | 5,000 |
| 2002/11/26 | 213 | 213 | 205 | 205 | 6,000 |
| 2002/11/25 | 206 | 210 | 205 | 210 | 16,000 |
| 2002/11/22 | 210 | 210 | 205 | 205 | 3,000 |
| 2002/11/21 | 200 | 205 | 200 | 205 | 2,000 |
| 2002/11/20 | 195 | 218 | 195 | 196 | 8,000 |
| 2002/11/19 | 188 | 200 | 186 | 200 | 7,000 |
| 2002/11/18 | 194 | 195 | 194 | 195 | 3,000 |
| 2002/11/15 | 210 | 210 | 201 | 206 | 11,000 |
| 2002/11/14 | 220 | 220 | 220 | 220 | 7,000 |
| 2002/11/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/11/12 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/11/11 | 220 | 220 | 220 | 220 | 7,000 |
| 2002/11/08 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/11/07 | 218 | 218 | 218 | 218 | 3,000 |
| 2002/11/06 | 220 | 221 | 220 | 220 | 8,000 |
| 2002/11/01 | 221 | 221 | 220 | 220 | 2,000 |
| 2002/10/31 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/10/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/10/29 | 218 | 220 | 218 | 220 | 3,000 |
| 2002/10/28 | 240 | 240 | 217 | 217 | 12,000 |
| 2002/10/25 | 236 | 237 | 236 | 237 | 5,000 |
| 2002/10/24 | 228 | 236 | 227 | 236 | 14,000 |
| 2002/10/22 | 228 | 228 | 228 | 228 | 3,000 |
| 2002/10/21 | 234 | 234 | 227 | 227 | 6,000 |
| 2002/10/18 | 234 | 234 | 234 | 234 | 3,000 |
| 2002/10/17 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/10/16 | 226 | 234 | 226 | 234 | 4,000 |
| 2002/10/15 | 230 | 230 | 223 | 223 | 7,000 |
| 2002/10/10 | 235 | 235 | 235 | 235 | 17,000 |
| 2002/10/09 | 240 | 240 | 240 | 240 | 9,000 |
| 2002/10/08 | 240 | 240 | 240 | 240 | 7,000 |
| 2002/10/07 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/10/04 | 247 | 247 | 247 | 247 | 3,000 |
| 2002/10/03 | 247 | 247 | 247 | 247 | 147,000 |
| 2002/10/02 | 246 | 246 | 245 | 245 | 7,000 |
| 2002/09/30 | 249 | 249 | 245 | 245 | 4,000 |
| 2002/09/27 | 248 | 248 | 245 | 245 | 27,000 |
| 2002/09/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/09/24 | 255 | 259 | 255 | 255 | 13,000 |
| 2002/09/20 | 250 | 250 | 250 | 250 | 8,000 |
| 2002/09/19 | 250 | 250 | 250 | 250 | 7,000 |
| 2002/09/18 | 255 | 255 | 250 | 250 | 3,000 |
| 2002/09/17 | 255 | 255 | 255 | 255 | 3,000 |
| 2002/09/13 | 251 | 255 | 251 | 255 | 8,000 |
| 2002/09/12 | 257 | 257 | 250 | 250 | 8,000 |
| 2002/09/11 | 257 | 257 | 257 | 257 | 10,000 |
| 2002/09/09 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/09/06 | 255 | 255 | 255 | 255 | 10,000 |
| 2002/09/05 | 260 | 260 | 255 | 255 | 7,000 |
| 2002/09/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/09/03 | 261 | 261 | 260 | 260 | 5,000 |
| 2002/09/02 | 261 | 261 | 261 | 261 | 3,000 |
| 2002/08/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/08/28 | 265 | 265 | 260 | 260 | 3,000 |
| 2002/08/27 | 265 | 265 | 265 | 265 | 5,000 |
| 2002/08/26 | 265 | 265 | 265 | 265 | 5,000 |
| 2002/08/23 | 270 | 270 | 270 | 270 | 10,000 |
| 2002/08/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2002/08/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2002/08/20 | 263 | 265 | 263 | 263 | 10,000 |
| 2002/08/19 | 263 | 263 | 263 | 263 | 9,000 |
| 2002/08/16 | 263 | 263 | 263 | 263 | 5,000 |
| 2002/08/15 | 263 | 263 | 263 | 263 | 5,000 |
| 2002/08/14 | 263 | 263 | 263 | 263 | 1,000 |
| 2002/08/13 | 262 | 267 | 258 | 258 | 36,000 |
| 2002/08/09 | 270 | 270 | 262 | 262 | 6,000 |
| 2002/08/08 | 265 | 270 | 265 | 270 | 5,000 |
| 2002/08/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2002/08/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/08/01 | 270 | 270 | 270 | 270 | 5,000 |
| 2002/07/29 | 262 | 262 | 262 | 262 | 1,000 |
| 2002/07/26 | 275 | 275 | 275 | 275 | 18,000 |
| 2002/07/25 | 274 | 275 | 274 | 275 | 20,000 |
| 2002/07/22 | 262 | 270 | 262 | 270 | 7,000 |
| 2002/07/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/07/18 | 263 | 263 | 263 | 263 | 3,000 |
| 2002/07/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/07/16 | 270 | 270 | 270 | 270 | 5,000 |
| 2002/07/15 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/07/11 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/07/10 | 274 | 274 | 274 | 274 | 1,000 |
| 2002/07/09 | 275 | 275 | 275 | 275 | 6,000 |
| 2002/07/08 | 275 | 275 | 275 | 275 | 15,000 |
| 2002/07/03 | 270 | 275 | 270 | 275 | 4,000 |
| 2002/07/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/06/28 | 262 | 270 | 262 | 270 | 4,000 |
| 2002/06/25 | 265 | 265 | 260 | 262 | 9,000 |
| 2002/06/24 | 256 | 260 | 256 | 260 | 3,000 |
| 2002/06/21 | 265 | 265 | 260 | 260 | 2,000 |
| 2002/06/19 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/06/18 | 263 | 263 | 263 | 263 | 1,000 |
| 2002/06/17 | 265 | 265 | 263 | 263 | 5,000 |
| 2002/06/14 | 279 | 279 | 267 | 267 | 6,000 |
| 2002/06/13 | 270 | 274 | 270 | 274 | 4,000 |
| 2002/06/12 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/06/11 | 280 | 280 | 270 | 270 | 53,000 |
| 2002/06/10 | 276 | 280 | 276 | 280 | 10,000 |
| 2002/06/07 | 275 | 276 | 273 | 273 | 5,000 |
| 2002/06/05 | 276 | 276 | 275 | 276 | 6,000 |
| 2002/06/04 | 275 | 280 | 273 | 273 | 15,000 |
| 2002/06/03 | 279 | 279 | 279 | 279 | 2,000 |
| 2002/05/31 | 281 | 281 | 279 | 279 | 5,000 |
| 2002/05/30 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/05/29 | 281 | 281 | 281 | 281 | 2,000 |
| 2002/05/28 | 281 | 281 | 277 | 281 | 9,000 |
| 2002/05/27 | 285 | 285 | 281 | 281 | 9,000 |
| 2002/05/24 | 280 | 280 | 280 | 280 | 8,000 |
| 2002/05/23 | 280 | 280 | 279 | 279 | 3,000 |
| 2002/05/22 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/05/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/05/20 | 280 | 280 | 280 | 280 | 13,000 |
| 2002/05/17 | 280 | 280 | 280 | 280 | 5,000 |
| 2002/05/16 | 280 | 280 | 270 | 280 | 7,000 |
| 2002/05/15 | 280 | 280 | 280 | 280 | 5,000 |
| 2002/05/14 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/05/13 | 280 | 280 | 280 | 280 | 14,000 |
| 2002/05/10 | 275 | 280 | 275 | 280 | 6,000 |
| 2002/05/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/05/08 | 270 | 275 | 270 | 275 | 4,000 |
| 2002/05/07 | 267 | 267 | 267 | 267 | 2,000 |
| 2002/05/01 | 276 | 276 | 266 | 266 | 6,000 |
| 2002/04/30 | 285 | 285 | 270 | 270 | 9,000 |
| 2002/04/26 | 281 | 285 | 281 | 285 | 12,000 |
| 2002/04/25 | 275 | 281 | 275 | 281 | 14,000 |
| 2002/04/24 | 274 | 274 | 274 | 274 | 4,000 |
| 2002/04/22 | 274 | 274 | 274 | 274 | 2,000 |
| 2002/04/19 | 274 | 274 | 274 | 274 | 3,000 |
| 2002/04/17 | 275 | 275 | 274 | 274 | 5,000 |
| 2002/04/15 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/04/12 | 275 | 275 | 275 | 275 | 5,000 |
| 2002/04/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/04/09 | 275 | 275 | 275 | 275 | 6,000 |
| 2002/04/08 | 275 | 275 | 275 | 275 | 5,000 |
| 2002/04/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2002/04/04 | 269 | 269 | 265 | 265 | 2,000 |
| 2002/04/03 | 269 | 269 | 263 | 269 | 4,000 |
| 2002/04/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/04/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/03/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/03/26 | 285 | 285 | 265 | 265 | 3,000 |
| 2002/03/25 | 275 | 280 | 275 | 280 | 4,000 |
| 2002/03/19 | 280 | 280 | 271 | 271 | 5,000 |
| 2002/03/18 | 279 | 279 | 279 | 279 | 1,000 |
| 2002/03/15 | 286 | 286 | 285 | 285 | 5,000 |
| 2002/03/14 | 285 | 287 | 285 | 287 | 3,000 |
| 2002/03/13 | 284 | 285 | 284 | 285 | 4,000 |
| 2002/03/12 | 285 | 285 | 285 | 285 | 12,000 |
| 2002/03/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2002/03/08 | 280 | 280 | 280 | 280 | 10,000 |
| 2002/03/07 | 275 | 275 | 270 | 270 | 24,000 |
| 2002/03/06 | 270 | 275 | 270 | 275 | 3,000 |
| 2002/03/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/03/04 | 270 | 270 | 265 | 270 | 20,000 |
| 2002/03/01 | 263 | 265 | 263 | 265 | 8,000 |
| 2002/02/28 | 265 | 265 | 263 | 263 | 18,000 |
| 2002/02/26 | 264 | 264 | 262 | 264 | 4,000 |
| 2002/02/25 | 264 | 265 | 260 | 265 | 16,000 |
| 2002/02/22 | 266 | 266 | 260 | 260 | 6,000 |
| 2002/02/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/02/15 | 265 | 265 | 263 | 263 | 16,000 |
| 2002/02/14 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/02/13 | 265 | 265 | 265 | 265 | 7,000 |
| 2002/02/12 | 265 | 265 | 265 | 265 | 10,000 |
| 2002/02/08 | 260 | 265 | 260 | 265 | 7,000 |
| 2002/02/07 | 255 | 260 | 255 | 260 | 6,000 |
| 2002/02/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/02/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/02/04 | 265 | 270 | 265 | 270 | 8,000 |
| 2002/02/01 | 277 | 277 | 270 | 270 | 4,000 |
| 2002/01/31 | 277 | 277 | 261 | 261 | 7,000 |
| 2002/01/30 | 277 | 277 | 277 | 277 | 2,000 |
| 2002/01/29 | 279 | 279 | 277 | 277 | 6,000 |
| 2002/01/28 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/01/25 | 278 | 280 | 278 | 280 | 4,000 |
| 2002/01/23 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/01/18 | 279 | 279 | 270 | 270 | 6,000 |
| 2002/01/16 | 279 | 279 | 279 | 279 | 1,000 |
| 2002/01/15 | 290 | 290 | 280 | 280 | 3,000 |
| 2002/01/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2002/01/10 | 290 | 293 | 290 | 290 | 11,000 |
| 2002/01/09 | 290 | 290 | 290 | 290 | 4,000 |
| 2002/01/08 | 288 | 290 | 288 | 290 | 17,000 |
| 2002/01/07 | 285 | 290 | 285 | 290 | 19,000 |
| 2002/01/04 | 280 | 280 | 280 | 280 | 7,000 |