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 |
|---|---|---|---|---|---|
| 2005/12/30 | 929 | 929 | 910 | 922 | 7,000 |
| 2005/12/29 | 920 | 931 | 920 | 925 | 22,000 |
| 2005/12/28 | 900 | 920 | 900 | 920 | 24,000 |
| 2005/12/27 | 912 | 918 | 892 | 910 | 30,000 |
| 2005/12/26 | 899 | 920 | 899 | 907 | 18,000 |
| 2005/12/22 | 883 | 897 | 883 | 895 | 15,000 |
| 2005/12/21 | 907 | 907 | 889 | 900 | 21,000 |
| 2005/12/20 | 874 | 880 | 874 | 877 | 8,000 |
| 2005/12/19 | 860 | 868 | 860 | 868 | 13,000 |
| 2005/12/16 | 863 | 863 | 860 | 862 | 11,000 |
| 2005/12/15 | 880 | 880 | 853 | 861 | 16,000 |
| 2005/12/14 | 890 | 890 | 875 | 876 | 35,000 |
| 2005/12/13 | 876 | 893 | 875 | 882 | 22,000 |
| 2005/12/12 | 873 | 875 | 865 | 870 | 18,000 |
| 2005/12/09 | 835 | 872 | 832 | 853 | 36,000 |
| 2005/12/08 | 872 | 872 | 845 | 845 | 27,000 |
| 2005/12/07 | 840 | 865 | 838 | 865 | 44,000 |
| 2005/12/06 | 842 | 842 | 831 | 840 | 18,000 |
| 2005/12/05 | 838 | 845 | 832 | 842 | 27,000 |
| 2005/12/02 | 805 | 821 | 805 | 815 | 31,000 |
| 2005/12/01 | 809 | 810 | 796 | 808 | 33,000 |
| 2005/11/30 | 811 | 811 | 805 | 809 | 21,000 |
| 2005/11/29 | 800 | 811 | 795 | 810 | 48,000 |
| 2005/11/28 | 799 | 799 | 791 | 794 | 18,000 |
| 2005/11/25 | 771 | 787 | 771 | 787 | 21,000 |
| 2005/11/24 | 773 | 781 | 773 | 777 | 28,000 |
| 2005/11/22 | 782 | 783 | 771 | 773 | 26,000 |
| 2005/11/21 | 792 | 792 | 778 | 782 | 82,000 |
| 2005/11/18 | 739 | 770 | 738 | 763 | 126,000 |
| 2005/11/17 | 736 | 736 | 733 | 735 | 9,000 |
| 2005/11/16 | 738 | 740 | 725 | 726 | 31,000 |
| 2005/11/15 | 740 | 740 | 738 | 738 | 35,000 |
| 2005/11/14 | 743 | 743 | 743 | 743 | 9,000 |
| 2005/11/11 | 744 | 747 | 739 | 739 | 57,000 |
| 2005/11/10 | 749 | 749 | 739 | 744 | 72,000 |
| 2005/11/09 | 742 | 747 | 739 | 739 | 71,000 |
| 2005/11/08 | 742 | 742 | 738 | 738 | 35,000 |
| 2005/11/07 | 740 | 743 | 740 | 740 | 22,000 |
| 2005/11/04 | 742 | 743 | 737 | 737 | 22,000 |
| 2005/11/02 | 743 | 743 | 740 | 740 | 10,000 |
| 2005/11/01 | 741 | 743 | 740 | 743 | 13,000 |
| 2005/10/31 | 732 | 740 | 730 | 731 | 18,000 |
| 2005/10/28 | 731 | 733 | 730 | 730 | 6,000 |
| 2005/10/27 | 730 | 730 | 730 | 730 | 5,000 |
| 2005/10/26 | 721 | 727 | 720 | 727 | 10,000 |
| 2005/10/25 | 722 | 722 | 720 | 721 | 9,000 |
| 2005/10/24 | 720 | 720 | 715 | 720 | 11,000 |
| 2005/10/21 | 722 | 722 | 710 | 715 | 15,000 |
| 2005/10/20 | 730 | 730 | 726 | 726 | 3,000 |
| 2005/10/19 | 739 | 739 | 730 | 730 | 3,000 |
| 2005/10/18 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/10/17 | 730 | 730 | 730 | 730 | 4,000 |
| 2005/10/14 | 735 | 735 | 730 | 730 | 10,000 |
| 2005/10/13 | 738 | 738 | 735 | 735 | 9,000 |
| 2005/10/12 | 738 | 738 | 738 | 738 | 3,000 |
| 2005/10/11 | 735 | 735 | 734 | 735 | 7,000 |
| 2005/10/07 | 732 | 733 | 720 | 730 | 8,000 |
| 2005/10/06 | 731 | 732 | 731 | 732 | 12,000 |
| 2005/10/05 | 739 | 739 | 732 | 734 | 11,000 |
| 2005/10/04 | 735 | 735 | 735 | 735 | 15,000 |
| 2005/10/03 | 728 | 734 | 728 | 733 | 10,000 |
| 2005/09/30 | 736 | 736 | 721 | 728 | 9,000 |
| 2005/09/29 | 739 | 741 | 736 | 736 | 18,000 |
| 2005/09/28 | 750 | 750 | 748 | 749 | 15,000 |
| 2005/09/27 | 739 | 755 | 739 | 748 | 9,000 |
| 2005/09/26 | 718 | 735 | 718 | 735 | 13,000 |
| 2005/09/22 | 721 | 721 | 714 | 717 | 19,000 |
| 2005/09/21 | 714 | 726 | 714 | 722 | 20,000 |
| 2005/09/20 | 726 | 726 | 720 | 723 | 31,000 |
| 2005/09/16 | 735 | 735 | 728 | 728 | 24,000 |
| 2005/09/15 | 726 | 738 | 726 | 735 | 23,000 |
| 2005/09/14 | 715 | 720 | 712 | 715 | 28,000 |
| 2005/09/13 | 710 | 715 | 705 | 710 | 34,000 |
| 2005/09/12 | 709 | 709 | 705 | 709 | 17,000 |
| 2005/09/09 | 700 | 704 | 700 | 704 | 2,000 |
| 2005/09/08 | 707 | 707 | 700 | 700 | 20,000 |
| 2005/09/07 | 708 | 708 | 701 | 707 | 9,000 |
| 2005/09/06 | 708 | 709 | 700 | 704 | 36,000 |
| 2005/09/05 | 709 | 709 | 708 | 708 | 10,000 |
| 2005/09/02 | 709 | 709 | 707 | 708 | 12,000 |
| 2005/09/01 | 700 | 709 | 700 | 709 | 57,000 |
| 2005/08/31 | 696 | 696 | 692 | 692 | 4,000 |
| 2005/08/30 | 690 | 693 | 690 | 691 | 17,000 |
| 2005/08/29 | 698 | 698 | 688 | 690 | 21,000 |
| 2005/08/26 | 696 | 698 | 695 | 698 | 25,000 |
| 2005/08/25 | 698 | 700 | 696 | 697 | 46,000 |
| 2005/08/24 | 700 | 700 | 698 | 700 | 11,000 |
| 2005/08/23 | 696 | 700 | 695 | 700 | 17,000 |
| 2005/08/22 | 694 | 695 | 694 | 695 | 8,000 |
| 2005/08/19 | 696 | 696 | 694 | 694 | 5,000 |
| 2005/08/18 | 701 | 701 | 695 | 695 | 10,000 |
| 2005/08/17 | 699 | 710 | 695 | 700 | 34,000 |
| 2005/08/16 | 690 | 705 | 690 | 705 | 21,000 |
| 2005/08/15 | 690 | 692 | 682 | 690 | 9,000 |
| 2005/08/12 | 689 | 690 | 680 | 680 | 25,000 |
| 2005/08/11 | 687 | 690 | 687 | 690 | 11,000 |
| 2005/08/10 | 680 | 688 | 680 | 685 | 19,000 |
| 2005/08/09 | 668 | 679 | 668 | 675 | 11,000 |
| 2005/08/08 | 692 | 692 | 660 | 673 | 19,000 |
| 2005/08/05 | 692 | 694 | 670 | 693 | 15,000 |
| 2005/08/04 | 695 | 695 | 687 | 690 | 15,000 |
| 2005/08/03 | 693 | 696 | 689 | 696 | 15,000 |
| 2005/08/02 | 694 | 695 | 692 | 695 | 14,000 |
| 2005/08/01 | 695 | 695 | 691 | 694 | 15,000 |
| 2005/07/29 | 703 | 703 | 695 | 699 | 12,000 |
| 2005/07/28 | 704 | 704 | 701 | 703 | 7,000 |
| 2005/07/27 | 691 | 702 | 691 | 697 | 9,000 |
| 2005/07/26 | 693 | 698 | 691 | 694 | 17,000 |
| 2005/07/25 | 694 | 708 | 694 | 697 | 22,000 |
| 2005/07/22 | 700 | 701 | 691 | 696 | 19,000 |
| 2005/07/21 | 706 | 708 | 701 | 705 | 24,000 |
| 2005/07/20 | 711 | 711 | 703 | 703 | 43,000 |
| 2005/07/19 | 712 | 712 | 706 | 712 | 25,000 |
| 2005/07/15 | 696 | 715 | 695 | 710 | 60,000 |
| 2005/07/14 | 688 | 693 | 685 | 690 | 44,000 |
| 2005/07/13 | 684 | 692 | 682 | 692 | 42,000 |
| 2005/07/12 | 696 | 696 | 691 | 692 | 79,000 |
| 2005/07/11 | 685 | 693 | 685 | 692 | 65,000 |
| 2005/07/08 | 678 | 684 | 677 | 684 | 11,000 |
| 2005/07/07 | 672 | 676 | 672 | 676 | 8,000 |
| 2005/07/06 | 677 | 677 | 671 | 671 | 15,000 |
| 2005/07/05 | 677 | 679 | 676 | 677 | 13,000 |
| 2005/07/04 | 673 | 677 | 673 | 676 | 12,000 |
| 2005/07/01 | 676 | 677 | 671 | 673 | 22,000 |
| 2005/06/30 | 681 | 682 | 675 | 682 | 21,000 |
| 2005/06/29 | 685 | 686 | 680 | 683 | 21,000 |
| 2005/06/28 | 684 | 690 | 684 | 685 | 17,000 |
| 2005/06/27 | 678 | 690 | 675 | 690 | 30,000 |
| 2005/06/24 | 675 | 679 | 671 | 675 | 38,000 |
| 2005/06/23 | 681 | 684 | 680 | 682 | 33,000 |
| 2005/06/22 | 660 | 690 | 660 | 676 | 55,000 |
| 2005/06/21 | 652 | 659 | 651 | 659 | 33,000 |
| 2005/06/20 | 647 | 654 | 647 | 651 | 7,000 |
| 2005/06/17 | 641 | 645 | 641 | 644 | 9,000 |
| 2005/06/16 | 638 | 643 | 638 | 639 | 9,000 |
| 2005/06/15 | 637 | 637 | 636 | 636 | 4,000 |
| 2005/06/14 | 637 | 637 | 636 | 636 | 6,000 |
| 2005/06/13 | 635 | 639 | 635 | 635 | 14,000 |
| 2005/06/10 | 631 | 631 | 631 | 631 | 11,000 |
| 2005/06/09 | 631 | 631 | 626 | 628 | 31,000 |
| 2005/06/08 | 632 | 632 | 630 | 632 | 15,000 |
| 2005/06/07 | 636 | 636 | 632 | 632 | 12,000 |
| 2005/06/06 | 637 | 640 | 630 | 632 | 18,000 |
| 2005/06/03 | 644 | 644 | 633 | 637 | 11,000 |
| 2005/06/02 | 636 | 638 | 632 | 635 | 13,000 |
| 2005/06/01 | 621 | 630 | 620 | 628 | 9,000 |
| 2005/05/31 | 610 | 623 | 609 | 623 | 31,000 |
| 2005/05/30 | 625 | 628 | 620 | 620 | 9,000 |
| 2005/05/27 | 616 | 620 | 616 | 620 | 44,000 |
| 2005/05/26 | 645 | 645 | 631 | 631 | 12,000 |
| 2005/05/25 | 655 | 655 | 646 | 646 | 54,000 |
| 2005/05/24 | 667 | 668 | 650 | 655 | 24,000 |
| 2005/05/23 | 647 | 660 | 641 | 660 | 54,000 |
| 2005/05/20 | 624 | 646 | 600 | 627 | 134,000 |
| 2005/05/19 | 635 | 636 | 625 | 625 | 20,000 |
| 2005/05/18 | 656 | 656 | 635 | 635 | 15,000 |
| 2005/05/17 | 669 | 669 | 640 | 640 | 15,000 |
| 2005/05/16 | 660 | 670 | 660 | 669 | 17,000 |
| 2005/05/13 | 665 | 670 | 665 | 670 | 6,000 |
| 2005/05/12 | 670 | 678 | 669 | 675 | 31,000 |
| 2005/05/11 | 670 | 671 | 669 | 670 | 18,000 |
| 2005/05/10 | 659 | 673 | 659 | 673 | 48,000 |
| 2005/05/09 | 654 | 660 | 654 | 660 | 13,000 |
| 2005/05/06 | 650 | 654 | 650 | 654 | 12,000 |
| 2005/05/02 | 645 | 645 | 638 | 638 | 7,000 |
| 2005/04/28 | 648 | 648 | 645 | 645 | 12,000 |
| 2005/04/27 | 640 | 650 | 640 | 650 | 25,000 |
| 2005/04/26 | 649 | 649 | 640 | 640 | 13,000 |
| 2005/04/25 | 650 | 650 | 648 | 650 | 19,000 |
| 2005/04/22 | 645 | 650 | 645 | 648 | 27,000 |
| 2005/04/21 | 642 | 642 | 626 | 638 | 15,000 |
| 2005/04/20 | 642 | 664 | 640 | 640 | 43,000 |
| 2005/04/19 | 628 | 643 | 626 | 642 | 35,000 |
| 2005/04/18 | 610 | 628 | 595 | 628 | 36,000 |
| 2005/04/15 | 615 | 624 | 612 | 620 | 14,000 |
| 2005/04/14 | 619 | 619 | 612 | 612 | 5,000 |
| 2005/04/13 | 623 | 623 | 619 | 623 | 9,000 |
| 2005/04/12 | 624 | 625 | 624 | 624 | 8,000 |
| 2005/04/11 | 625 | 630 | 624 | 624 | 19,000 |
| 2005/04/08 | 619 | 621 | 611 | 621 | 9,000 |
| 2005/04/07 | 610 | 610 | 608 | 608 | 2,000 |
| 2005/04/06 | 603 | 610 | 603 | 610 | 5,000 |
| 2005/04/05 | 592 | 600 | 592 | 600 | 5,000 |
| 2005/04/04 | 607 | 607 | 607 | 607 | 9,000 |
| 2005/04/01 | 615 | 617 | 615 | 617 | 5,000 |
| 2005/03/31 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/03/30 | 629 | 629 | 615 | 621 | 7,000 |
| 2005/03/29 | 637 | 638 | 620 | 630 | 11,000 |
| 2005/03/28 | 649 | 649 | 637 | 637 | 6,000 |
| 2005/03/25 | 647 | 655 | 641 | 650 | 12,000 |
| 2005/03/24 | 659 | 660 | 644 | 655 | 16,000 |
| 2005/03/23 | 669 | 669 | 658 | 663 | 22,000 |
| 2005/03/22 | 655 | 662 | 653 | 659 | 30,000 |
| 2005/03/18 | 644 | 648 | 635 | 645 | 24,000 |
| 2005/03/17 | 630 | 635 | 616 | 625 | 33,000 |
| 2005/03/16 | 619 | 630 | 619 | 620 | 17,000 |
| 2005/03/15 | 610 | 620 | 610 | 618 | 11,000 |
| 2005/03/14 | 610 | 610 | 610 | 610 | 20,000 |
| 2005/03/11 | 611 | 611 | 610 | 610 | 4,000 |
| 2005/03/10 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/03/09 | 613 | 613 | 610 | 612 | 4,000 |
| 2005/03/08 | 614 | 615 | 610 | 610 | 23,000 |
| 2005/03/07 | 608 | 613 | 606 | 613 | 21,000 |
| 2005/03/04 | 608 | 608 | 605 | 608 | 7,000 |
| 2005/03/03 | 614 | 619 | 610 | 615 | 11,000 |
| 2005/03/02 | 595 | 618 | 595 | 618 | 21,000 |
| 2005/03/01 | 600 | 610 | 589 | 595 | 32,000 |
| 2005/02/28 | 594 | 600 | 594 | 595 | 28,000 |
| 2005/02/25 | 586 | 594 | 580 | 588 | 14,000 |
| 2005/02/24 | 584 | 585 | 580 | 580 | 8,000 |
| 2005/02/23 | 590 | 590 | 585 | 585 | 4,000 |
| 2005/02/22 | 593 | 594 | 587 | 594 | 16,000 |
| 2005/02/21 | 585 | 588 | 578 | 585 | 18,000 |
| 2005/02/18 | 570 | 575 | 570 | 575 | 7,000 |
| 2005/02/17 | 572 | 575 | 570 | 570 | 20,000 |
| 2005/02/16 | 579 | 580 | 572 | 579 | 8,000 |
| 2005/02/15 | 575 | 578 | 575 | 578 | 10,000 |
| 2005/02/14 | 573 | 574 | 573 | 573 | 12,000 |
| 2005/02/10 | 575 | 589 | 571 | 572 | 6,000 |
| 2005/02/09 | 600 | 600 | 576 | 578 | 22,000 |
| 2005/02/08 | 579 | 600 | 579 | 600 | 26,000 |
| 2005/02/07 | 578 | 580 | 573 | 575 | 15,000 |
| 2005/02/04 | 574 | 575 | 570 | 575 | 8,000 |
| 2005/02/03 | 574 | 575 | 574 | 575 | 4,000 |
| 2005/02/02 | 571 | 579 | 565 | 579 | 13,000 |
| 2005/02/01 | 565 | 570 | 560 | 570 | 15,000 |
| 2005/01/31 | 558 | 559 | 555 | 555 | 3,000 |
| 2005/01/28 | 552 | 556 | 552 | 555 | 6,000 |
| 2005/01/27 | 561 | 561 | 560 | 560 | 12,000 |
| 2005/01/26 | 557 | 560 | 557 | 560 | 3,000 |
| 2005/01/25 | 556 | 556 | 556 | 556 | 5,000 |
| 2005/01/24 | 556 | 556 | 556 | 556 | 2,000 |
| 2005/01/21 | 554 | 556 | 553 | 555 | 9,000 |
| 2005/01/20 | 556 | 556 | 552 | 556 | 17,000 |
| 2005/01/19 | 553 | 565 | 553 | 556 | 29,000 |
| 2005/01/18 | 555 | 555 | 555 | 555 | 13,000 |
| 2005/01/17 | 550 | 560 | 550 | 555 | 28,000 |
| 2005/01/14 | 550 | 550 | 550 | 550 | 32,000 |
| 2005/01/13 | 545 | 551 | 543 | 550 | 39,000 |
| 2005/01/12 | 540 | 540 | 533 | 540 | 26,000 |
| 2005/01/11 | 525 | 532 | 525 | 532 | 19,000 |
| 2005/01/07 | 522 | 522 | 519 | 522 | 15,000 |
| 2005/01/06 | 519 | 520 | 519 | 520 | 2,000 |
| 2005/01/05 | 519 | 520 | 516 | 516 | 13,000 |
| 2005/01/04 | 516 | 516 | 515 | 515 | 3,000 |