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 |
|---|---|---|---|---|---|
| 2003/12/30 | 354 | 355 | 354 | 355 | 4,000 |
| 2003/12/29 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/12/26 | 354 | 355 | 351 | 351 | 10,000 |
| 2003/12/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/12/24 | 351 | 351 | 350 | 350 | 6,000 |
| 2003/12/22 | 351 | 351 | 350 | 350 | 11,000 |
| 2003/12/19 | 351 | 351 | 350 | 351 | 12,000 |
| 2003/12/18 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/12/17 | 354 | 354 | 351 | 351 | 10,000 |
| 2003/12/16 | 351 | 354 | 351 | 354 | 4,000 |
| 2003/12/15 | 351 | 351 | 351 | 351 | 4,000 |
| 2003/12/12 | 350 | 350 | 350 | 350 | 16,000 |
| 2003/12/11 | 351 | 351 | 350 | 350 | 7,000 |
| 2003/12/10 | 351 | 351 | 351 | 351 | 13,000 |
| 2003/12/09 | 351 | 355 | 351 | 351 | 16,000 |
| 2003/12/08 | 345 | 349 | 345 | 349 | 4,000 |
| 2003/12/05 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/12/04 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/12/03 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/12/02 | 346 | 349 | 346 | 349 | 6,000 |
| 2003/12/01 | 343 | 346 | 343 | 346 | 3,000 |
| 2003/11/28 | 342 | 342 | 340 | 342 | 13,000 |
| 2003/11/27 | 338 | 338 | 338 | 338 | 2,000 |
| 2003/11/26 | 333 | 333 | 323 | 323 | 2,000 |
| 2003/11/25 | 323 | 323 | 322 | 323 | 13,000 |
| 2003/11/21 | 336 | 336 | 320 | 321 | 23,000 |
| 2003/11/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/11/19 | 335 | 335 | 330 | 330 | 4,000 |
| 2003/11/18 | 349 | 349 | 330 | 330 | 8,000 |
| 2003/11/17 | 350 | 350 | 350 | 350 | 10,000 |
| 2003/11/14 | 341 | 359 | 340 | 359 | 18,000 |
| 2003/11/13 | 336 | 340 | 336 | 340 | 3,000 |
| 2003/11/12 | 340 | 340 | 330 | 336 | 12,000 |
| 2003/11/11 | 340 | 340 | 340 | 340 | 10,000 |
| 2003/11/10 | 338 | 340 | 338 | 340 | 3,000 |
| 2003/11/07 | 338 | 338 | 338 | 338 | 5,000 |
| 2003/11/06 | 338 | 338 | 336 | 336 | 5,000 |
| 2003/11/04 | 340 | 340 | 333 | 338 | 5,000 |
| 2003/10/31 | 343 | 348 | 343 | 348 | 2,000 |
| 2003/10/29 | 350 | 350 | 343 | 343 | 7,000 |
| 2003/10/28 | 340 | 350 | 340 | 343 | 19,000 |
| 2003/10/27 | 335 | 340 | 335 | 335 | 9,000 |
| 2003/10/24 | 342 | 342 | 335 | 335 | 7,000 |
| 2003/10/23 | 341 | 341 | 340 | 340 | 6,000 |
| 2003/10/22 | 342 | 342 | 340 | 340 | 2,000 |
| 2003/10/21 | 338 | 338 | 338 | 338 | 4,000 |
| 2003/10/20 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/10/17 | 345 | 345 | 340 | 340 | 3,000 |
| 2003/10/16 | 341 | 345 | 341 | 345 | 2,000 |
| 2003/10/15 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/10/14 | 336 | 340 | 336 | 340 | 7,000 |
| 2003/10/08 | 352 | 352 | 330 | 335 | 9,000 |
| 2003/10/07 | 350 | 352 | 350 | 352 | 6,000 |
| 2003/10/06 | 340 | 340 | 338 | 338 | 4,000 |
| 2003/10/01 | 336 | 336 | 331 | 331 | 7,000 |
| 2003/09/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/09/26 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/09/25 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/09/22 | 347 | 347 | 340 | 340 | 6,000 |
| 2003/09/19 | 350 | 350 | 347 | 347 | 10,000 |
| 2003/09/18 | 347 | 350 | 347 | 350 | 5,000 |
| 2003/09/17 | 355 | 355 | 350 | 350 | 8,000 |
| 2003/09/16 | 355 | 355 | 351 | 355 | 4,000 |
| 2003/09/12 | 350 | 360 | 350 | 360 | 6,000 |
| 2003/09/11 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/09/09 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/09/08 | 350 | 350 | 350 | 350 | 9,000 |
| 2003/09/05 | 355 | 355 | 345 | 350 | 4,000 |
| 2003/09/04 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/09/03 | 355 | 360 | 355 | 360 | 5,000 |
| 2003/09/02 | 361 | 362 | 360 | 360 | 9,000 |
| 2003/09/01 | 362 | 362 | 361 | 361 | 9,000 |
| 2003/08/29 | 366 | 366 | 358 | 358 | 13,000 |
| 2003/08/28 | 366 | 366 | 366 | 366 | 5,000 |
| 2003/08/27 | 368 | 368 | 366 | 366 | 5,000 |
| 2003/08/26 | 365 | 370 | 365 | 366 | 9,000 |
| 2003/08/25 | 360 | 365 | 360 | 365 | 10,000 |
| 2003/08/22 | 360 | 360 | 355 | 358 | 6,000 |
| 2003/08/21 | 361 | 361 | 360 | 360 | 11,000 |
| 2003/08/20 | 375 | 375 | 366 | 366 | 16,000 |
| 2003/08/19 | 354 | 365 | 353 | 365 | 49,000 |
| 2003/08/18 | 335 | 350 | 335 | 350 | 25,000 |
| 2003/08/15 | 338 | 338 | 335 | 335 | 6,000 |
| 2003/08/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/08/13 | 337 | 345 | 337 | 345 | 11,000 |
| 2003/08/12 | 330 | 336 | 330 | 336 | 18,000 |
| 2003/08/11 | 325 | 330 | 325 | 330 | 23,000 |
| 2003/08/08 | 320 | 323 | 320 | 323 | 4,000 |
| 2003/08/07 | 325 | 327 | 320 | 320 | 7,000 |
| 2003/08/06 | 320 | 330 | 320 | 330 | 48,000 |
| 2003/08/05 | 307 | 317 | 307 | 317 | 3,000 |
| 2003/08/04 | 310 | 310 | 307 | 307 | 4,000 |
| 2003/08/01 | 320 | 320 | 310 | 310 | 11,000 |
| 2003/07/30 | 320 | 325 | 320 | 320 | 6,000 |
| 2003/07/29 | 325 | 325 | 320 | 325 | 11,000 |
| 2003/07/28 | 317 | 325 | 317 | 324 | 42,000 |
| 2003/07/25 | 305 | 315 | 305 | 315 | 20,000 |
| 2003/07/24 | 302 | 304 | 302 | 304 | 7,000 |
| 2003/07/23 | 304 | 304 | 302 | 302 | 4,000 |
| 2003/07/22 | 305 | 305 | 304 | 304 | 4,000 |
| 2003/07/18 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/07/17 | 304 | 307 | 302 | 307 | 7,000 |
| 2003/07/16 | 315 | 315 | 307 | 307 | 3,000 |
| 2003/07/15 | 319 | 319 | 315 | 315 | 4,000 |
| 2003/07/14 | 310 | 319 | 310 | 319 | 7,000 |
| 2003/07/11 | 320 | 320 | 310 | 310 | 11,000 |
| 2003/07/10 | 320 | 320 | 320 | 320 | 16,000 |
| 2003/07/09 | 310 | 319 | 310 | 319 | 12,000 |
| 2003/07/08 | 309 | 319 | 309 | 311 | 16,000 |
| 2003/07/07 | 306 | 306 | 305 | 305 | 5,000 |
| 2003/07/04 | 314 | 314 | 306 | 307 | 11,000 |
| 2003/07/03 | 316 | 317 | 316 | 317 | 9,000 |
| 2003/07/02 | 325 | 325 | 321 | 321 | 2,000 |
| 2003/07/01 | 323 | 327 | 323 | 327 | 6,000 |
| 2003/06/30 | 323 | 323 | 323 | 323 | 2,000 |
| 2003/06/27 | 320 | 323 | 320 | 323 | 16,000 |
| 2003/06/26 | 320 | 320 | 320 | 320 | 11,000 |
| 2003/06/25 | 320 | 320 | 317 | 317 | 18,000 |
| 2003/06/24 | 318 | 323 | 315 | 320 | 42,000 |
| 2003/06/23 | 318 | 318 | 312 | 318 | 27,000 |
| 2003/06/20 | 318 | 318 | 310 | 315 | 20,000 |
| 2003/06/19 | 309 | 316 | 309 | 316 | 29,000 |
| 2003/06/18 | 313 | 313 | 308 | 308 | 10,000 |
| 2003/06/17 | 304 | 310 | 304 | 308 | 14,000 |
| 2003/06/16 | 305 | 305 | 303 | 303 | 5,000 |
| 2003/06/13 | 305 | 305 | 302 | 305 | 10,000 |
| 2003/06/12 | 319 | 319 | 310 | 310 | 19,000 |
| 2003/06/11 | 310 | 316 | 310 | 316 | 3,000 |
| 2003/06/10 | 314 | 319 | 310 | 315 | 14,000 |
| 2003/06/09 | 315 | 319 | 315 | 315 | 23,000 |
| 2003/06/06 | 310 | 315 | 310 | 315 | 20,000 |
| 2003/06/05 | 285 | 320 | 285 | 319 | 64,000 |
| 2003/06/04 | 281 | 281 | 276 | 280 | 4,000 |
| 2003/06/03 | 276 | 277 | 276 | 277 | 2,000 |
| 2003/06/02 | 279 | 285 | 279 | 279 | 7,000 |
| 2003/05/30 | 285 | 286 | 285 | 286 | 4,000 |
| 2003/05/28 | 290 | 290 | 285 | 285 | 7,000 |
| 2003/05/27 | 287 | 288 | 286 | 288 | 4,000 |
| 2003/05/26 | 294 | 295 | 285 | 285 | 22,000 |
| 2003/05/23 | 281 | 299 | 281 | 299 | 58,000 |
| 2003/05/22 | 262 | 280 | 260 | 280 | 27,000 |
| 2003/05/21 | 263 | 263 | 262 | 262 | 2,000 |
| 2003/05/20 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/05/19 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/05/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/05/15 | 260 | 265 | 260 | 265 | 16,000 |
| 2003/05/14 | 258 | 260 | 258 | 258 | 12,000 |
| 2003/05/13 | 258 | 258 | 258 | 258 | 10,000 |
| 2003/05/12 | 255 | 258 | 254 | 258 | 11,000 |
| 2003/05/09 | 250 | 253 | 250 | 253 | 5,000 |
| 2003/05/08 | 249 | 249 | 249 | 249 | 3,000 |
| 2003/05/07 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/05/06 | 246 | 246 | 243 | 245 | 5,000 |
| 2003/05/02 | 245 | 256 | 245 | 256 | 4,000 |
| 2003/05/01 | 240 | 245 | 240 | 245 | 3,000 |
| 2003/04/30 | 260 | 260 | 240 | 240 | 12,000 |
| 2003/04/28 | 248 | 261 | 248 | 261 | 18,000 |
| 2003/04/25 | 242 | 249 | 242 | 249 | 20,000 |
| 2003/04/24 | 245 | 245 | 242 | 242 | 7,000 |
| 2003/04/23 | 244 | 245 | 244 | 245 | 5,000 |
| 2003/04/21 | 243 | 243 | 243 | 243 | 5,000 |
| 2003/04/18 | 243 | 243 | 243 | 243 | 4,000 |
| 2003/04/17 | 240 | 243 | 240 | 243 | 2,000 |
| 2003/04/16 | 240 | 240 | 235 | 240 | 6,000 |
| 2003/04/15 | 239 | 239 | 239 | 239 | 3,000 |
| 2003/04/14 | 242 | 242 | 240 | 240 | 16,000 |
| 2003/04/10 | 240 | 241 | 240 | 240 | 7,000 |
| 2003/04/09 | 232 | 242 | 232 | 240 | 11,000 |
| 2003/04/08 | 230 | 232 | 230 | 232 | 5,000 |
| 2003/04/07 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/04/03 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/04/02 | 223 | 228 | 223 | 228 | 11,000 |
| 2003/04/01 | 221 | 222 | 221 | 222 | 3,000 |
| 2003/03/31 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/03/28 | 229 | 229 | 225 | 225 | 2,000 |
| 2003/03/27 | 227 | 232 | 225 | 232 | 6,000 |
| 2003/03/26 | 223 | 226 | 223 | 226 | 5,000 |
| 2003/03/25 | 228 | 240 | 228 | 240 | 9,000 |
| 2003/03/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/03/20 | 225 | 227 | 225 | 227 | 16,000 |
| 2003/03/19 | 232 | 232 | 225 | 225 | 11,000 |
| 2003/03/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/03/13 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/03/12 | 240 | 240 | 235 | 235 | 14,000 |
| 2003/03/11 | 244 | 244 | 240 | 240 | 13,000 |
| 2003/03/10 | 232 | 247 | 232 | 247 | 25,000 |
| 2003/03/07 | 237 | 237 | 232 | 232 | 16,000 |
| 2003/03/06 | 239 | 239 | 232 | 232 | 8,000 |
| 2003/03/04 | 240 | 240 | 232 | 235 | 7,000 |
| 2003/03/03 | 241 | 243 | 239 | 240 | 21,000 |
| 2003/02/28 | 241 | 245 | 240 | 240 | 22,000 |
| 2003/02/27 | 236 | 241 | 232 | 241 | 21,000 |
| 2003/02/26 | 234 | 250 | 233 | 243 | 82,000 |
| 2003/02/25 | 234 | 239 | 226 | 232 | 21,000 |
| 2003/02/24 | 237 | 237 | 224 | 234 | 31,000 |
| 2003/02/21 | 240 | 247 | 235 | 235 | 102,000 |
| 2003/02/20 | 270 | 300 | 270 | 270 | 287,000 |
| 2003/02/19 | 248 | 260 | 248 | 260 | 84,000 |
| 2003/02/18 | 231 | 245 | 231 | 245 | 57,000 |
| 2003/02/17 | 229 | 230 | 229 | 230 | 5,000 |
| 2003/02/14 | 220 | 225 | 220 | 225 | 15,000 |
| 2003/02/13 | 218 | 219 | 216 | 219 | 16,000 |
| 2003/02/12 | 213 | 220 | 213 | 217 | 29,000 |
| 2003/02/10 | 211 | 211 | 210 | 211 | 22,000 |
| 2003/02/07 | 213 | 215 | 211 | 211 | 11,000 |
| 2003/02/06 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/02/05 | 207 | 210 | 207 | 209 | 14,000 |
| 2003/02/04 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/31 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/30 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/01/29 | 218 | 218 | 215 | 217 | 6,000 |
| 2003/01/28 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/01/27 | 220 | 224 | 220 | 224 | 10,000 |
| 2003/01/24 | 218 | 220 | 215 | 220 | 15,000 |
| 2003/01/23 | 217 | 218 | 216 | 218 | 7,000 |
| 2003/01/22 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/01/21 | 216 | 216 | 216 | 216 | 5,000 |
| 2003/01/20 | 218 | 218 | 216 | 216 | 14,000 |
| 2003/01/17 | 217 | 218 | 215 | 218 | 7,000 |
| 2003/01/16 | 214 | 217 | 214 | 217 | 3,000 |
| 2003/01/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2003/01/14 | 210 | 219 | 210 | 218 | 13,000 |
| 2003/01/10 | 205 | 210 | 204 | 210 | 14,000 |
| 2003/01/09 | 204 | 205 | 204 | 204 | 29,000 |
| 2003/01/08 | 201 | 204 | 201 | 204 | 3,000 |
| 2003/01/07 | 202 | 202 | 195 | 201 | 10,000 |
| 2003/01/06 | 210 | 210 | 202 | 202 | 4,000 |