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
2007/12/28 895 895 880 880 2,000
2007/12/27 881 885 881 885 4,000
2007/12/26 880 880 880 880 1,000
2007/12/25 900 900 871 871 3,000
2007/12/21 870 870 870 870 12,000
2007/12/20 865 870 865 870 9,000
2007/12/19 870 870 870 870 14,000
2007/12/18 870 870 869 870 29,000
2007/12/17 873 875 871 873 19,000
2007/12/14 883 883 879 880 25,000
2007/12/13 885 885 880 883 8,000
2007/12/12 892 895 892 895 3,000
2007/12/11 880 890 880 890 4,000
2007/12/07 863 870 863 870 2,000
2007/12/06 852 861 852 860 3,000
2007/12/05 850 860 850 860 4,000
2007/12/04 860 860 850 850 5,000
2007/12/03 879 880 870 870 9,000
2007/11/30 845 860 845 860 8,000
2007/11/29 845 845 840 845 13,000
2007/11/28 845 845 845 845 1,000
2007/11/27 833 840 833 840 10,000
2007/11/26 830 835 830 835 20,000
2007/11/22 825 831 822 830 9,000
2007/11/21 840 840 831 835 6,000
2007/11/20 855 855 828 833 14,000
2007/11/19 879 880 875 875 10,000
2007/11/16 870 880 867 880 25,000
2007/11/15 874 889 874 880 13,000
2007/11/14 894 900 869 871 77,000
2007/11/13 885 885 880 880 4,000
2007/11/12 890 892 880 890 38,000
2007/11/09 900 900 900 900 12,000
2007/11/08 909 909 900 900 16,000
2007/11/07 910 912 910 912 10,000
2007/11/06 920 923 913 914 4,000
2007/11/05 930 930 915 915 6,000
2007/11/02 930 930 925 930 9,000
2007/11/01 930 930 930 930 4,000
2007/10/31 929 930 927 930 4,000
2007/10/30 928 928 928 928 1,000
2007/10/29 926 926 926 926 2,000
2007/10/26 925 925 925 925 3,000
2007/10/25 925 925 924 925 21,000
2007/10/24 920 920 920 920 1,000
2007/10/23 919 919 919 919 1,000
2007/10/22 916 919 916 919 5,000
2007/10/19 936 936 936 936 4,000
2007/10/18 940 940 940 940 1,000
2007/10/17 936 937 935 937 15,000
2007/10/15 970 970 950 950 4,000
2007/10/12 959 960 959 960 9,000
2007/10/11 938 942 936 940 12,000
2007/10/10 939 939 936 936 7,000
2007/10/09 937 937 927 936 6,000
2007/10/05 918 927 918 922 6,000
2007/10/04 918 918 915 917 9,000
2007/10/03 927 927 920 920 3,000
2007/10/02 922 930 915 930 10,000
2007/10/01 914 914 911 911 5,000
2007/09/28 925 926 906 911 7,000
2007/09/27 919 925 919 925 2,000
2007/09/26 901 910 901 910 3,000
2007/09/25 900 901 900 901 3,000
2007/09/21 897 897 897 897 2,000
2007/09/20 906 910 905 910 6,000
2007/09/19 900 901 898 898 3,000
2007/09/18 903 910 903 910 11,000
2007/09/14 906 912 900 903 7,000
2007/09/13 900 902 895 902 13,000
2007/09/12 900 905 900 901 10,000
2007/09/11 901 901 898 900 8,000
2007/09/10 906 908 903 903 19,000
2007/09/07 915 915 900 910 21,000
2007/09/06 921 925 920 920 4,000
2007/09/05 933 933 933 933 3,000
2007/09/04 936 936 935 935 2,000
2007/09/03 940 940 940 940 2,000
2007/08/31 910 925 901 920 11,000
2007/08/30 915 920 913 915 10,000
2007/08/29 910 910 910 910 3,000
2007/08/28 925 925 925 925 4,000
2007/08/27 930 930 920 925 7,000
2007/08/24 935 935 910 910 24,000
2007/08/23 904 925 904 915 6,000
2007/08/22 915 915 900 900 21,000
2007/08/21 914 929 903 908 34,000
2007/08/20 932 932 895 918 27,000
2007/08/17 936 950 908 950 23,000
2007/08/16 954 954 937 937 15,000
2007/08/15 971 971 968 968 3,000
2007/08/14 982 982 971 981 12,000
2007/08/13 990 1,005 982 982 24,000
2007/08/10 1,015 1,015 986 990 31,000
2007/08/09 1,058 1,060 1,030 1,030 12,000
2007/08/08 1,025 1,088 1,025 1,071 68,000
2007/08/07 1,056 1,056 1,020 1,026 45,000
2007/08/06 999 1,060 990 1,057 82,000
2007/08/03 960 1,025 952 1,000 56,000
2007/08/02 955 955 952 952 5,000
2007/08/01 950 969 950 960 10,000
2007/07/31 950 950 950 950 3,000
2007/07/30 939 940 939 940 7,000
2007/07/27 937 940 936 940 16,000
2007/07/26 950 951 950 951 2,000
2007/07/25 953 953 950 950 6,000
2007/07/24 955 958 954 954 7,000
2007/07/23 955 958 955 958 23,000
2007/07/20 956 956 953 955 5,000
2007/07/19 958 958 958 958 2,000
2007/07/18 970 970 966 968 3,000
2007/07/17 969 969 969 969 3,000
2007/07/13 975 975 959 970 16,000
2007/07/12 974 978 974 974 8,000
2007/07/11 973 973 973 973 1,000
2007/07/10 969 973 955 968 13,000
2007/07/09 965 970 963 969 9,000
2007/07/06 960 963 958 963 6,000
2007/07/05 963 965 960 960 15,000
2007/07/04 959 963 959 963 18,000
2007/07/03 960 960 950 955 17,000
2007/07/02 960 960 950 955 14,000
2007/06/29 950 960 950 960 17,000
2007/06/28 950 950 950 950 3,000
2007/06/27 955 957 950 950 10,000
2007/06/26 958 958 955 955 5,000
2007/06/25 955 955 949 955 10,000
2007/06/22 956 956 950 955 12,000
2007/06/21 957 957 950 951 6,000
2007/06/20 960 960 955 957 15,000
2007/06/19 969 969 960 960 13,000
2007/06/18 971 979 969 969 20,000
2007/06/15 964 974 964 970 12,000
2007/06/14 952 960 949 960 28,000
2007/06/13 945 949 945 949 4,000
2007/06/12 950 952 950 952 3,000
2007/06/11 952 952 944 952 8,000
2007/06/08 953 953 952 952 10,000
2007/06/07 951 953 944 953 5,000
2007/06/06 951 954 951 951 8,000
2007/06/05 954 959 945 951 10,000
2007/06/04 955 955 954 954 4,000
2007/06/01 942 946 942 946 3,000
2007/05/31 943 943 941 941 11,000
2007/05/30 940 950 940 942 10,000
2007/05/29 940 941 938 939 5,000
2007/05/28 933 933 933 933 1,000
2007/05/25 941 941 930 930 12,000
2007/05/24 950 950 941 941 2,000
2007/05/23 940 960 938 960 15,000
2007/05/22 935 940 931 940 8,000
2007/05/21 945 945 933 935 5,000
2007/05/18 937 937 935 935 9,000
2007/05/17 940 940 935 935 10,000
2007/05/16 940 940 931 940 18,000
2007/05/15 938 974 930 950 44,000
2007/05/14 937 937 931 935 13,000
2007/05/11 939 939 937 939 11,000
2007/05/10 937 937 937 937 4,000
2007/05/09 930 931 929 931 7,000
2007/05/08 926 926 925 925 3,000
2007/05/07 925 925 920 925 5,000
2007/05/02 918 918 918 918 1,000
2007/05/01 925 925 925 925 3,000
2007/04/27 926 926 925 925 3,000
2007/04/26 915 925 915 925 6,000
2007/04/25 916 916 916 916 6,000
2007/04/24 916 916 916 916 1,000
2007/04/23 915 918 915 916 4,000
2007/04/20 916 916 915 916 5,000
2007/04/19 915 915 915 915 9,000
2007/04/18 915 915 915 915 1,000
2007/04/17 930 930 910 911 7,000
2007/04/16 943 943 915 930 9,000
2007/04/12 945 945 943 943 2,000
2007/04/11 942 942 940 940 3,000
2007/04/10 942 952 942 952 8,000
2007/04/09 951 951 947 947 14,000
2007/04/06 947 950 947 950 7,000
2007/04/05 950 950 948 948 4,000
2007/04/04 937 957 937 957 10,000
2007/04/03 948 948 936 937 19,000
2007/04/02 970 970 948 948 6,000
2007/03/30 960 960 960 960 3,000
2007/03/29 960 960 960 960 3,000
2007/03/28 980 980 971 977 8,000
2007/03/27 980 980 976 980 12,000
2007/03/26 979 985 977 980 18,000
2007/03/23 975 975 960 974 30,000
2007/03/22 975 982 974 982 29,000
2007/03/20 975 975 974 975 12,000
2007/03/19 971 975 971 974 6,000
2007/03/16 975 975 961 971 14,000
2007/03/15 975 988 975 976 8,000
2007/03/14 970 978 955 975 14,000
2007/03/13 980 990 980 990 15,000
2007/03/12 967 980 963 975 18,000
2007/03/09 955 964 954 961 9,000
2007/03/08 942 954 941 954 12,000
2007/03/07 958 958 939 939 13,000
2007/03/06 923 948 923 940 25,000
2007/03/05 937 937 922 929 29,000
2007/03/01 936 936 935 935 18,000
2007/02/28 906 937 905 935 37,000
2007/02/27 980 980 958 966 13,000
2007/02/26 968 973 968 973 15,000
2007/02/23 962 978 957 978 49,000
2007/02/22 950 963 947 962 21,000
2007/02/21 920 940 920 938 41,000
2007/02/20 935 940 935 940 15,000
2007/02/19 936 936 928 936 13,000
2007/02/16 940 940 936 939 12,000
2007/02/15 945 950 945 945 21,000
2007/02/14 942 947 942 945 13,000
2007/02/13 950 953 945 945 26,000
2007/02/09 945 950 945 948 19,000
2007/02/08 969 969 945 947 62,000
2007/02/07 965 966 940 966 173,000
2007/02/06 863 957 863 935 249,000
2007/02/05 860 860 860 860 14,000
2007/02/02 864 864 860 860 11,000
2007/02/01 855 860 855 860 27,000
2007/01/31 853 855 852 855 11,000
2007/01/30 852 858 851 852 21,000
2007/01/29 852 854 852 852 8,000
2007/01/26 850 851 850 851 13,000
2007/01/25 850 850 850 850 7,000
2007/01/24 850 851 845 850 26,000
2007/01/23 855 855 843 843 34,000
2007/01/22 860 865 854 854 33,000
2007/01/19 857 857 853 855 11,000
2007/01/18 861 861 851 858 13,000
2007/01/17 851 852 850 851 25,000
2007/01/16 852 854 850 850 23,000
2007/01/15 857 857 855 855 9,000
2007/01/12 855 856 855 856 4,000
2007/01/11 855 856 850 855 14,000
2007/01/10 856 856 855 856 22,000
2007/01/09 853 855 850 855 19,000
2007/01/05 855 860 850 850 16,000
2007/01/04 853 855 852 854 5,000

このページの先頭へ