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 |
|---|---|---|---|---|---|
| 2006/12/29 | 867 | 868 | 850 | 852 | 18,000 |
| 2006/12/28 | 867 | 867 | 867 | 867 | 1,000 |
| 2006/12/27 | 860 | 869 | 860 | 868 | 7,000 |
| 2006/12/26 | 868 | 868 | 868 | 868 | 4,000 |
| 2006/12/25 | 853 | 869 | 850 | 869 | 12,000 |
| 2006/12/22 | 837 | 844 | 837 | 844 | 2,000 |
| 2006/12/21 | 843 | 843 | 835 | 838 | 62,000 |
| 2006/12/20 | 858 | 858 | 835 | 848 | 34,000 |
| 2006/12/19 | 856 | 859 | 856 | 856 | 9,000 |
| 2006/12/18 | 867 | 867 | 860 | 863 | 13,000 |
| 2006/12/15 | 860 | 875 | 860 | 867 | 27,000 |
| 2006/12/14 | 860 | 860 | 859 | 860 | 5,000 |
| 2006/12/13 | 864 | 864 | 856 | 861 | 9,000 |
| 2006/12/12 | 861 | 861 | 856 | 856 | 20,000 |
| 2006/12/11 | 856 | 865 | 851 | 856 | 23,000 |
| 2006/12/08 | 855 | 857 | 846 | 846 | 13,000 |
| 2006/12/07 | 855 | 855 | 850 | 851 | 4,000 |
| 2006/12/06 | 840 | 859 | 840 | 859 | 17,000 |
| 2006/12/05 | 852 | 852 | 841 | 841 | 10,000 |
| 2006/12/04 | 840 | 843 | 840 | 840 | 19,000 |
| 2006/12/01 | 845 | 845 | 840 | 843 | 6,000 |
| 2006/11/30 | 845 | 845 | 839 | 839 | 15,000 |
| 2006/11/29 | 837 | 850 | 837 | 846 | 24,000 |
| 2006/11/28 | 835 | 837 | 835 | 835 | 28,000 |
| 2006/11/27 | 835 | 836 | 833 | 835 | 25,000 |
| 2006/11/24 | 836 | 836 | 835 | 835 | 18,000 |
| 2006/11/22 | 835 | 836 | 835 | 835 | 23,000 |
| 2006/11/21 | 851 | 851 | 835 | 835 | 25,000 |
| 2006/11/20 | 845 | 858 | 845 | 858 | 10,000 |
| 2006/11/17 | 860 | 880 | 845 | 845 | 18,000 |
| 2006/11/15 | 870 | 870 | 869 | 869 | 6,000 |
| 2006/11/14 | 851 | 851 | 850 | 851 | 5,000 |
| 2006/11/13 | 860 | 865 | 856 | 860 | 5,000 |
| 2006/11/10 | 850 | 900 | 850 | 900 | 30,000 |
| 2006/11/09 | 880 | 880 | 852 | 853 | 12,000 |
| 2006/11/08 | 840 | 880 | 840 | 880 | 41,000 |
| 2006/11/07 | 840 | 840 | 835 | 839 | 29,000 |
| 2006/11/06 | 839 | 842 | 836 | 837 | 11,000 |
| 2006/11/02 | 841 | 841 | 823 | 837 | 18,000 |
| 2006/11/01 | 837 | 849 | 837 | 846 | 24,000 |
| 2006/10/31 | 811 | 815 | 811 | 815 | 9,000 |
| 2006/10/30 | 811 | 812 | 811 | 812 | 8,000 |
| 2006/10/27 | 825 | 825 | 811 | 811 | 7,000 |
| 2006/10/26 | 814 | 815 | 814 | 815 | 2,000 |
| 2006/10/25 | 812 | 819 | 811 | 811 | 20,000 |
| 2006/10/24 | 823 | 830 | 810 | 811 | 39,000 |
| 2006/10/23 | 831 | 831 | 820 | 820 | 9,000 |
| 2006/10/20 | 828 | 838 | 828 | 830 | 8,000 |
| 2006/10/19 | 830 | 830 | 826 | 830 | 10,000 |
| 2006/10/18 | 825 | 830 | 825 | 830 | 3,000 |
| 2006/10/17 | 835 | 840 | 830 | 830 | 7,000 |
| 2006/10/16 | 821 | 830 | 821 | 830 | 4,000 |
| 2006/10/13 | 820 | 820 | 819 | 819 | 3,000 |
| 2006/10/12 | 839 | 839 | 820 | 820 | 11,000 |
| 2006/10/11 | 840 | 841 | 826 | 840 | 13,000 |
| 2006/10/10 | 851 | 851 | 851 | 851 | 5,000 |
| 2006/10/06 | 852 | 852 | 851 | 851 | 3,000 |
| 2006/10/03 | 871 | 871 | 870 | 870 | 3,000 |
| 2006/10/02 | 840 | 875 | 840 | 875 | 10,000 |
| 2006/09/29 | 836 | 837 | 835 | 835 | 3,000 |
| 2006/09/28 | 835 | 840 | 835 | 840 | 5,000 |
| 2006/09/27 | 821 | 840 | 821 | 830 | 10,000 |
| 2006/09/26 | 830 | 830 | 825 | 826 | 8,000 |
| 2006/09/25 | 836 | 836 | 835 | 835 | 4,000 |
| 2006/09/22 | 832 | 832 | 829 | 829 | 4,000 |
| 2006/09/20 | 835 | 835 | 835 | 835 | 3,000 |
| 2006/09/19 | 835 | 850 | 835 | 845 | 9,000 |
| 2006/09/15 | 855 | 865 | 855 | 865 | 2,000 |
| 2006/09/12 | 875 | 875 | 870 | 870 | 8,000 |
| 2006/09/11 | 875 | 875 | 875 | 875 | 9,000 |
| 2006/09/07 | 884 | 885 | 869 | 869 | 5,000 |
| 2006/09/06 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/09/05 | 884 | 884 | 882 | 882 | 3,000 |
| 2006/09/04 | 867 | 867 | 867 | 867 | 1,000 |
| 2006/09/01 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/08/31 | 851 | 856 | 850 | 856 | 8,000 |
| 2006/08/30 | 848 | 850 | 848 | 850 | 2,000 |
| 2006/08/29 | 845 | 868 | 845 | 854 | 15,000 |
| 2006/08/28 | 885 | 885 | 885 | 885 | 2,000 |
| 2006/08/25 | 881 | 885 | 881 | 885 | 4,000 |
| 2006/08/24 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/08/23 | 886 | 892 | 886 | 892 | 3,000 |
| 2006/08/22 | 890 | 890 | 882 | 882 | 2,000 |
| 2006/08/21 | 884 | 886 | 884 | 886 | 3,000 |
| 2006/08/18 | 872 | 876 | 872 | 876 | 6,000 |
| 2006/08/17 | 875 | 875 | 872 | 872 | 9,000 |
| 2006/08/16 | 862 | 870 | 862 | 870 | 5,000 |
| 2006/08/15 | 870 | 870 | 861 | 861 | 3,000 |
| 2006/08/14 | 880 | 880 | 850 | 875 | 3,000 |
| 2006/08/11 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/08/10 | 880 | 885 | 880 | 880 | 17,000 |
| 2006/08/09 | 863 | 880 | 863 | 880 | 4,000 |
| 2006/08/08 | 849 | 856 | 849 | 856 | 11,000 |
| 2006/08/07 | 850 | 850 | 838 | 848 | 18,000 |
| 2006/08/04 | 815 | 900 | 815 | 850 | 47,000 |
| 2006/08/03 | 819 | 819 | 812 | 812 | 4,000 |
| 2006/08/02 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/08/01 | 812 | 820 | 812 | 820 | 24,000 |
| 2006/07/31 | 805 | 811 | 805 | 811 | 2,000 |
| 2006/07/28 | 800 | 815 | 800 | 815 | 8,000 |
| 2006/07/27 | 800 | 805 | 800 | 805 | 13,000 |
| 2006/07/26 | 810 | 810 | 810 | 810 | 3,000 |
| 2006/07/25 | 820 | 820 | 810 | 820 | 5,000 |
| 2006/07/24 | 815 | 820 | 811 | 820 | 5,000 |
| 2006/07/21 | 830 | 830 | 825 | 825 | 2,000 |
| 2006/07/19 | 821 | 821 | 820 | 820 | 2,000 |
| 2006/07/18 | 850 | 850 | 825 | 825 | 3,000 |
| 2006/07/14 | 860 | 869 | 860 | 869 | 2,000 |
| 2006/07/13 | 890 | 890 | 866 | 866 | 9,000 |
| 2006/07/12 | 890 | 890 | 890 | 890 | 8,000 |
| 2006/07/11 | 880 | 890 | 878 | 890 | 4,000 |
| 2006/07/10 | 878 | 878 | 878 | 878 | 2,000 |
| 2006/07/07 | 865 | 865 | 860 | 860 | 2,000 |
| 2006/07/06 | 870 | 870 | 865 | 865 | 6,000 |
| 2006/07/05 | 880 | 880 | 870 | 870 | 5,000 |
| 2006/07/04 | 875 | 875 | 870 | 870 | 8,000 |
| 2006/07/03 | 862 | 890 | 862 | 870 | 14,000 |
| 2006/06/30 | 870 | 870 | 860 | 860 | 7,000 |
| 2006/06/29 | 863 | 863 | 860 | 860 | 8,000 |
| 2006/06/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/06/27 | 860 | 860 | 860 | 860 | 4,000 |
| 2006/06/26 | 869 | 869 | 860 | 860 | 2,000 |
| 2006/06/23 | 887 | 888 | 880 | 880 | 6,000 |
| 2006/06/22 | 878 | 880 | 873 | 880 | 3,000 |
| 2006/06/21 | 880 | 880 | 869 | 880 | 10,000 |
| 2006/06/20 | 870 | 880 | 870 | 880 | 3,000 |
| 2006/06/19 | 885 | 885 | 865 | 870 | 3,000 |
| 2006/06/16 | 852 | 865 | 852 | 865 | 4,000 |
| 2006/06/15 | 850 | 850 | 846 | 846 | 4,000 |
| 2006/06/14 | 819 | 825 | 810 | 825 | 9,000 |
| 2006/06/13 | 837 | 839 | 826 | 839 | 9,000 |
| 2006/06/12 | 825 | 837 | 825 | 837 | 6,000 |
| 2006/06/09 | 821 | 825 | 805 | 825 | 32,000 |
| 2006/06/08 | 871 | 871 | 850 | 850 | 29,000 |
| 2006/06/07 | 870 | 895 | 870 | 871 | 33,000 |
| 2006/06/06 | 903 | 903 | 874 | 875 | 16,000 |
| 2006/06/05 | 925 | 926 | 903 | 903 | 11,000 |
| 2006/06/02 | 924 | 925 | 900 | 925 | 33,000 |
| 2006/06/01 | 940 | 940 | 925 | 925 | 45,000 |
| 2006/05/31 | 957 | 957 | 930 | 939 | 7,000 |
| 2006/05/30 | 986 | 986 | 950 | 965 | 6,000 |
| 2006/05/29 | 954 | 990 | 948 | 990 | 16,000 |
| 2006/05/26 | 926 | 944 | 920 | 944 | 16,000 |
| 2006/05/25 | 930 | 930 | 920 | 925 | 8,000 |
| 2006/05/24 | 901 | 920 | 901 | 920 | 8,000 |
| 2006/05/23 | 908 | 910 | 900 | 901 | 22,000 |
| 2006/05/22 | 929 | 930 | 905 | 930 | 27,000 |
| 2006/05/19 | 915 | 969 | 915 | 940 | 35,000 |
| 2006/05/18 | 943 | 945 | 935 | 945 | 17,000 |
| 2006/05/17 | 949 | 960 | 922 | 960 | 25,000 |
| 2006/05/16 | 959 | 960 | 959 | 960 | 6,000 |
| 2006/05/15 | 965 | 965 | 945 | 959 | 14,000 |
| 2006/05/12 | 981 | 981 | 961 | 965 | 16,000 |
| 2006/05/11 | 997 | 997 | 990 | 990 | 6,000 |
| 2006/05/10 | 997 | 1,000 | 990 | 997 | 25,000 |
| 2006/05/09 | 999 | 1,003 | 996 | 996 | 14,000 |
| 2006/05/08 | 990 | 1,000 | 989 | 993 | 20,000 |
| 2006/05/02 | 970 | 988 | 960 | 988 | 40,000 |
| 2006/05/01 | 963 | 975 | 963 | 975 | 9,000 |
| 2006/04/28 | 978 | 980 | 956 | 966 | 42,000 |
| 2006/04/27 | 979 | 986 | 975 | 979 | 28,000 |
| 2006/04/26 | 992 | 993 | 970 | 973 | 25,000 |
| 2006/04/25 | 991 | 995 | 991 | 993 | 15,000 |
| 2006/04/24 | 1,031 | 1,031 | 992 | 992 | 15,000 |
| 2006/04/21 | 1,034 | 1,034 | 1,022 | 1,022 | 5,000 |
| 2006/04/20 | 1,036 | 1,039 | 1,015 | 1,035 | 16,000 |
| 2006/04/19 | 1,038 | 1,040 | 1,010 | 1,036 | 16,000 |
| 2006/04/18 | 1,010 | 1,033 | 1,010 | 1,033 | 14,000 |
| 2006/04/17 | 1,044 | 1,044 | 1,005 | 1,025 | 27,000 |
| 2006/04/14 | 1,044 | 1,047 | 1,037 | 1,045 | 24,000 |
| 2006/04/13 | 1,036 | 1,043 | 1,033 | 1,043 | 15,000 |
| 2006/04/12 | 1,028 | 1,032 | 1,027 | 1,031 | 9,000 |
| 2006/04/11 | 1,028 | 1,030 | 1,023 | 1,024 | 29,000 |
| 2006/04/10 | 1,016 | 1,023 | 1,015 | 1,023 | 8,000 |
| 2006/04/07 | 1,005 | 1,015 | 1,005 | 1,011 | 8,000 |
| 2006/04/06 | 1,015 | 1,015 | 1,005 | 1,005 | 8,000 |
| 2006/04/05 | 1,012 | 1,020 | 1,012 | 1,020 | 18,000 |
| 2006/04/04 | 1,020 | 1,021 | 1,020 | 1,020 | 9,000 |
| 2006/04/03 | 1,026 | 1,033 | 1,026 | 1,030 | 12,000 |
| 2006/03/31 | 1,011 | 1,026 | 1,011 | 1,026 | 5,000 |
| 2006/03/30 | 1,030 | 1,030 | 1,011 | 1,011 | 11,000 |
| 2006/03/29 | 1,030 | 1,031 | 1,030 | 1,030 | 11,000 |
| 2006/03/28 | 1,027 | 1,029 | 1,021 | 1,029 | 13,000 |
| 2006/03/27 | 1,040 | 1,042 | 1,032 | 1,032 | 28,000 |
| 2006/03/24 | 1,045 | 1,045 | 1,042 | 1,042 | 3,000 |
| 2006/03/23 | 1,048 | 1,050 | 1,040 | 1,050 | 29,000 |
| 2006/03/22 | 1,031 | 1,040 | 1,030 | 1,040 | 18,000 |
| 2006/03/20 | 1,020 | 1,030 | 1,018 | 1,030 | 18,000 |
| 2006/03/17 | 1,015 | 1,023 | 1,015 | 1,023 | 10,000 |
| 2006/03/16 | 1,002 | 1,020 | 1,002 | 1,020 | 13,000 |
| 2006/03/15 | 1,020 | 1,039 | 1,010 | 1,020 | 20,000 |
| 2006/03/14 | 1,000 | 1,020 | 1,000 | 1,019 | 12,000 |
| 2006/03/13 | 995 | 1,020 | 991 | 1,020 | 25,000 |
| 2006/03/10 | 995 | 1,000 | 995 | 995 | 14,000 |
| 2006/03/09 | 991 | 1,000 | 991 | 994 | 17,000 |
| 2006/03/08 | 970 | 984 | 967 | 980 | 23,000 |
| 2006/03/07 | 948 | 965 | 945 | 965 | 18,000 |
| 2006/03/06 | 955 | 955 | 947 | 948 | 13,000 |
| 2006/03/03 | 961 | 965 | 955 | 955 | 17,000 |
| 2006/03/02 | 995 | 995 | 971 | 971 | 33,000 |
| 2006/03/01 | 1,000 | 1,002 | 988 | 990 | 25,000 |
| 2006/02/28 | 1,000 | 1,020 | 1,000 | 1,001 | 10,000 |
| 2006/02/27 | 985 | 999 | 985 | 999 | 28,000 |
| 2006/02/24 | 974 | 975 | 974 | 975 | 4,000 |
| 2006/02/23 | 928 | 965 | 928 | 965 | 20,000 |
| 2006/02/22 | 912 | 923 | 912 | 920 | 22,000 |
| 2006/02/21 | 893 | 919 | 883 | 909 | 31,000 |
| 2006/02/20 | 910 | 923 | 901 | 923 | 31,000 |
| 2006/02/17 | 960 | 980 | 933 | 940 | 30,000 |
| 2006/02/16 | 951 | 970 | 941 | 970 | 9,000 |
| 2006/02/15 | 955 | 967 | 951 | 951 | 28,000 |
| 2006/02/14 | 950 | 960 | 918 | 954 | 73,000 |
| 2006/02/13 | 996 | 999 | 970 | 970 | 47,000 |
| 2006/02/10 | 1,050 | 1,050 | 1,011 | 1,025 | 19,000 |
| 2006/02/09 | 1,060 | 1,075 | 1,060 | 1,060 | 10,000 |
| 2006/02/08 | 1,109 | 1,110 | 1,070 | 1,070 | 40,000 |
| 2006/02/07 | 1,079 | 1,107 | 1,070 | 1,107 | 64,000 |
| 2006/02/06 | 1,066 | 1,109 | 1,065 | 1,083 | 118,000 |
| 2006/02/03 | 970 | 1,040 | 965 | 1,026 | 105,000 |
| 2006/02/02 | 964 | 969 | 960 | 969 | 49,000 |
| 2006/02/01 | 968 | 968 | 960 | 961 | 22,000 |
| 2006/01/31 | 959 | 960 | 955 | 960 | 23,000 |
| 2006/01/30 | 976 | 985 | 955 | 955 | 22,000 |
| 2006/01/27 | 952 | 961 | 945 | 946 | 25,000 |
| 2006/01/26 | 932 | 941 | 932 | 941 | 15,000 |
| 2006/01/25 | 931 | 936 | 930 | 935 | 23,000 |
| 2006/01/24 | 925 | 935 | 922 | 930 | 11,000 |
| 2006/01/23 | 916 | 930 | 916 | 925 | 12,000 |
| 2006/01/20 | 980 | 980 | 950 | 950 | 19,000 |
| 2006/01/19 | 880 | 950 | 880 | 950 | 47,000 |
| 2006/01/18 | 958 | 958 | 875 | 900 | 69,000 |
| 2006/01/17 | 969 | 988 | 969 | 974 | 41,000 |
| 2006/01/16 | 1,006 | 1,006 | 981 | 999 | 44,000 |
| 2006/01/13 | 1,014 | 1,015 | 1,000 | 1,006 | 29,000 |
| 2006/01/12 | 1,003 | 1,014 | 1,002 | 1,003 | 21,000 |
| 2006/01/11 | 1,011 | 1,015 | 1,000 | 1,000 | 29,000 |
| 2006/01/10 | 1,014 | 1,020 | 1,003 | 1,010 | 49,000 |
| 2006/01/06 | 999 | 1,014 | 999 | 1,014 | 57,000 |
| 2006/01/05 | 965 | 1,010 | 964 | 999 | 70,000 |
| 2006/01/04 | 930 | 967 | 930 | 960 | 29,000 |