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
2004/12/30 515 515 515 515 1,000
2004/12/29 512 512 501 504 12,000
2004/12/28 512 512 510 512 7,000
2004/12/27 521 521 513 513 10,000
2004/12/24 522 524 522 522 10,000
2004/12/22 510 520 510 520 21,000
2004/12/21 518 518 495 495 15,000
2004/12/20 520 520 510 510 3,000
2004/12/17 510 517 510 517 9,000
2004/12/16 497 520 496 520 46,000
2004/12/15 500 500 495 495 4,000
2004/12/14 491 508 491 500 14,000
2004/12/13 510 512 500 500 67,000
2004/12/10 510 510 510 510 18,000
2004/12/09 508 511 507 510 25,000
2004/12/08 499 502 498 502 15,000
2004/12/07 498 498 498 498 4,000
2004/12/06 494 494 491 491 4,000
2004/12/03 493 495 493 494 6,000
2004/12/02 500 500 491 492 8,000
2004/12/01 500 504 500 500 6,000
2004/11/29 500 500 500 500 7,000
2004/11/26 500 500 500 500 2,000
2004/11/25 509 510 499 510 14,000
2004/11/24 495 509 495 509 3,000
2004/11/22 496 510 496 505 31,000
2004/11/19 508 508 490 495 8,000
2004/11/18 511 511 511 511 1,000
2004/11/17 510 510 510 510 2,000
2004/11/15 516 530 513 513 14,000
2004/11/12 520 520 520 520 3,000
2004/11/11 518 529 518 520 19,000
2004/11/10 511 515 510 515 8,000
2004/11/09 510 510 510 510 12,000
2004/11/08 507 510 506 510 3,000
2004/11/05 502 503 501 502 7,000
2004/11/04 500 510 500 502 3,000
2004/11/02 500 500 500 500 3,000
2004/11/01 500 500 500 500 1,000
2004/10/29 505 510 500 500 5,000
2004/10/28 506 510 506 510 8,000
2004/10/27 505 505 505 505 2,000
2004/10/26 505 505 505 505 4,000
2004/10/25 506 506 505 505 4,000
2004/10/22 510 510 505 505 9,000
2004/10/21 498 510 497 510 8,000
2004/10/20 515 515 502 503 8,000
2004/10/19 520 520 515 520 8,000
2004/10/18 521 521 520 520 13,000
2004/10/15 516 520 516 520 5,000
2004/10/14 521 526 516 516 12,000
2004/10/13 530 530 523 524 12,000
2004/10/12 534 534 525 530 16,000
2004/10/08 514 530 514 530 20,000
2004/10/07 520 520 513 513 6,000
2004/10/06 520 520 512 520 20,000
2004/10/05 520 524 520 520 13,000
2004/10/04 512 520 512 520 17,000
2004/10/01 510 515 510 510 24,000
2004/09/30 510 520 510 520 6,000
2004/09/29 507 507 505 505 3,000
2004/09/28 505 505 505 505 5,000
2004/09/27 520 520 515 515 4,000
2004/09/24 515 515 513 515 7,000
2004/09/22 513 525 513 525 4,000
2004/09/21 522 523 522 523 4,000
2004/09/17 520 520 515 519 18,000
2004/09/16 535 535 521 525 17,000
2004/09/15 520 545 520 545 36,000
2004/09/14 518 518 517 517 13,000
2004/09/13 516 521 516 518 3,000
2004/09/10 522 525 522 522 15,000
2004/09/09 524 524 523 523 4,000
2004/09/08 531 532 522 522 31,000
2004/09/07 531 540 522 527 18,000
2004/09/06 545 545 531 531 15,000
2004/09/03 535 540 535 535 7,000
2004/09/02 540 540 530 530 9,000
2004/09/01 550 550 547 550 7,000
2004/08/31 555 560 555 559 12,000
2004/08/30 540 560 536 555 61,000
2004/08/27 527 540 527 540 39,000
2004/08/26 510 525 500 520 39,000
2004/08/25 509 510 507 510 13,000
2004/08/24 508 509 508 509 6,000
2004/08/23 495 507 495 495 17,000
2004/08/20 505 505 505 505 7,000
2004/08/19 499 505 499 505 18,000
2004/08/18 495 495 491 495 7,000
2004/08/17 489 490 485 485 4,000
2004/08/16 487 487 482 483 4,000
2004/08/13 490 490 483 483 8,000
2004/08/12 496 496 490 490 14,000
2004/08/11 495 495 495 495 1,000
2004/08/10 500 500 500 500 1,000
2004/08/09 500 500 500 500 10,000
2004/08/06 492 502 491 500 36,000
2004/08/05 495 496 494 495 15,000
2004/08/04 495 501 495 501 12,000
2004/08/03 507 513 502 509 31,000
2004/08/02 521 521 500 503 27,000
2004/07/30 471 471 466 466 37,000
2004/07/29 476 480 471 473 30,000
2004/07/28 483 483 481 481 7,000
2004/07/27 488 488 480 481 6,000
2004/07/26 479 484 478 478 7,000
2004/07/23 478 478 478 478 13,000
2004/07/22 485 485 478 478 3,000
2004/07/21 492 492 485 485 11,000
2004/07/20 491 495 485 491 13,000
2004/07/16 480 494 480 490 15,000
2004/07/15 486 490 483 490 8,000
2004/07/14 493 496 493 495 15,000
2004/07/13 492 493 491 493 12,000
2004/07/12 490 491 490 491 4,000
2004/07/09 491 491 475 490 11,000
2004/07/08 480 486 480 486 3,000
2004/07/07 475 475 470 470 8,000
2004/07/06 480 490 475 490 9,000
2004/07/05 485 485 483 483 5,000
2004/07/02 493 493 493 493 2,000
2004/07/01 497 497 496 496 6,000
2004/06/30 496 496 489 496 16,000
2004/06/29 489 494 486 494 12,000
2004/06/28 486 487 482 487 14,000
2004/06/25 485 485 485 485 4,000
2004/06/24 494 494 483 483 3,000
2004/06/23 478 490 478 490 3,000
2004/06/22 480 480 480 480 7,000
2004/06/21 486 486 485 485 4,000
2004/06/18 491 491 480 485 21,000
2004/06/17 499 499 496 496 10,000
2004/06/16 503 505 497 499 25,000
2004/06/15 499 502 496 502 17,000
2004/06/14 494 510 490 492 39,000
2004/06/11 483 489 483 489 3,000
2004/06/10 489 490 484 490 11,000
2004/06/09 484 492 479 491 10,000
2004/06/08 465 480 465 479 20,000
2004/06/07 456 466 456 460 9,000
2004/06/04 457 462 455 455 15,000
2004/06/03 465 470 465 465 11,000
2004/06/02 470 472 470 470 5,000
2004/06/01 473 473 470 470 6,000
2004/05/31 481 481 473 473 4,000
2004/05/28 485 485 482 482 7,000
2004/05/27 487 487 485 485 2,000
2004/05/26 487 490 487 487 5,000
2004/05/25 505 505 495 495 14,000
2004/05/24 493 499 493 498 11,000
2004/05/21 493 493 480 493 7,000
2004/05/20 485 499 485 493 10,000
2004/05/19 465 478 465 478 14,000
2004/05/18 452 468 450 462 31,000
2004/05/17 468 468 460 462 23,000
2004/05/14 488 488 488 488 6,000
2004/05/13 515 515 480 488 44,000
2004/05/12 496 515 496 515 12,000
2004/05/11 483 490 478 490 41,000
2004/05/10 536 540 502 502 28,000
2004/05/07 539 549 534 536 21,000
2004/05/06 559 560 528 549 28,000
2004/04/30 589 589 576 580 9,000
2004/04/28 609 609 598 598 16,000
2004/04/27 589 605 589 605 54,000
2004/04/26 556 595 555 580 34,000
2004/04/23 560 560 551 551 5,000
2004/04/22 546 560 546 554 17,000
2004/04/21 549 552 542 552 10,000
2004/04/20 553 570 553 557 15,000
2004/04/19 583 583 553 563 11,000
2004/04/16 602 602 582 583 15,000
2004/04/15 600 609 571 580 31,000
2004/04/14 608 614 600 601 45,000
2004/04/13 595 620 595 618 112,000
2004/04/12 576 590 556 590 56,000
2004/04/09 579 579 557 557 25,000
2004/04/08 591 593 579 579 46,000
2004/04/07 551 588 551 586 60,000
2004/04/06 577 580 540 570 107,000
2004/04/05 531 576 530 576 159,000
2004/04/02 470 496 464 496 70,000
2004/04/01 468 468 464 464 11,000
2004/03/31 470 470 465 465 6,000
2004/03/30 466 466 460 460 6,000
2004/03/29 469 469 451 451 15,000
2004/03/26 470 473 465 465 8,000
2004/03/25 480 480 470 470 15,000
2004/03/24 460 470 455 470 20,000
2004/03/23 453 453 448 451 18,000
2004/03/22 451 452 450 452 11,000
2004/03/19 450 452 450 452 6,000
2004/03/18 456 456 445 451 29,000
2004/03/17 457 459 453 459 11,000
2004/03/16 470 470 462 462 18,000
2004/03/15 464 465 461 465 24,000
2004/03/12 460 460 452 456 16,000
2004/03/11 471 471 465 465 30,000
2004/03/10 475 476 473 473 14,000
2004/03/09 481 481 471 480 19,000
2004/03/08 460 485 459 480 103,000
2004/03/05 452 457 450 457 36,000
2004/03/04 459 460 458 460 23,000
2004/03/03 459 459 455 455 4,000
2004/03/02 459 464 451 464 38,000
2004/03/01 453 460 452 459 15,000
2004/02/27 458 460 450 452 21,000
2004/02/26 458 459 449 458 10,000
2004/02/25 459 459 448 448 11,000
2004/02/24 460 460 451 451 13,000
2004/02/23 441 460 441 460 92,000
2004/02/20 441 452 441 441 30,000
2004/02/19 445 447 441 441 17,000
2004/02/18 444 447 436 447 24,000
2004/02/17 430 445 429 445 42,000
2004/02/16 448 448 425 425 31,000
2004/02/13 461 461 453 457 27,000
2004/02/12 468 470 456 469 69,000
2004/02/10 455 470 445 461 166,000
2004/02/09 440 450 440 445 136,000
2004/02/06 438 438 421 430 12,000
2004/02/05 409 436 409 436 46,000
2004/02/04 437 437 405 426 49,000
2004/02/03 422 441 407 441 88,000
2004/02/02 400 434 400 423 112,000
2004/01/30 378 440 378 400 80,000
2004/01/29 370 382 370 380 57,000
2004/01/28 368 369 365 365 10,000
2004/01/27 366 368 365 367 16,000
2004/01/26 357 364 357 360 9,000
2004/01/23 352 357 350 357 9,000
2004/01/22 363 363 350 350 14,000
2004/01/20 365 365 365 365 5,000
2004/01/19 360 370 360 370 5,000
2004/01/16 360 360 360 360 2,000
2004/01/15 367 367 361 361 2,000
2004/01/14 365 366 365 366 6,000
2004/01/13 370 370 366 366 10,000
2004/01/09 370 372 365 365 13,000
2004/01/08 360 370 360 370 7,000
2004/01/06 366 366 365 365 2,000
2004/01/05 365 365 360 365 3,000

このページの先頭へ