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 |
|---|---|---|---|---|---|
| 2008/12/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/12/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/12/24 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/12/22 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/12/19 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/12/18 | 510 | 513 | 510 | 513 | 5,000 |
| 2008/12/17 | 510 | 520 | 510 | 510 | 7,000 |
| 2008/12/16 | 506 | 515 | 506 | 510 | 5,000 |
| 2008/12/15 | 520 | 522 | 520 | 522 | 2,000 |
| 2008/12/11 | 530 | 531 | 530 | 530 | 20,000 |
| 2008/12/10 | 510 | 530 | 510 | 530 | 35,000 |
| 2008/12/09 | 509 | 510 | 509 | 510 | 5,000 |
| 2008/12/08 | 502 | 505 | 497 | 502 | 4,000 |
| 2008/12/05 | 494 | 496 | 494 | 496 | 2,000 |
| 2008/12/04 | 494 | 494 | 494 | 494 | 4,000 |
| 2008/12/03 | 488 | 494 | 488 | 494 | 4,000 |
| 2008/12/02 | 488 | 488 | 488 | 488 | 1,000 |
| 2008/12/01 | 483 | 490 | 483 | 483 | 22,000 |
| 2008/11/28 | 480 | 484 | 480 | 483 | 10,000 |
| 2008/11/27 | 480 | 484 | 480 | 484 | 3,000 |
| 2008/11/26 | 489 | 490 | 485 | 485 | 18,000 |
| 2008/11/25 | 479 | 489 | 479 | 489 | 15,000 |
| 2008/11/21 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/11/20 | 470 | 480 | 470 | 480 | 3,000 |
| 2008/11/19 | 486 | 496 | 486 | 490 | 10,000 |
| 2008/11/18 | 488 | 493 | 488 | 488 | 8,000 |
| 2008/11/17 | 488 | 495 | 488 | 488 | 17,000 |
| 2008/11/14 | 488 | 488 | 488 | 488 | 2,000 |
| 2008/11/13 | 468 | 468 | 462 | 468 | 4,000 |
| 2008/11/12 | 480 | 480 | 465 | 474 | 14,000 |
| 2008/11/11 | 486 | 500 | 485 | 495 | 23,000 |
| 2008/11/10 | 504 | 504 | 494 | 494 | 28,000 |
| 2008/11/07 | 485 | 499 | 485 | 499 | 4,000 |
| 2008/11/06 | 490 | 500 | 490 | 500 | 3,000 |
| 2008/11/05 | 490 | 499 | 489 | 490 | 22,000 |
| 2008/11/04 | 490 | 500 | 488 | 489 | 16,000 |
| 2008/10/31 | 492 | 492 | 490 | 490 | 5,000 |
| 2008/10/30 | 493 | 494 | 493 | 493 | 3,000 |
| 2008/10/29 | 491 | 493 | 490 | 491 | 6,000 |
| 2008/10/28 | 490 | 493 | 490 | 490 | 4,000 |
| 2008/10/24 | 500 | 500 | 485 | 485 | 2,000 |
| 2008/10/23 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/10/22 | 525 | 531 | 525 | 530 | 6,000 |
| 2008/10/20 | 510 | 525 | 510 | 525 | 6,000 |
| 2008/10/17 | 520 | 525 | 520 | 525 | 2,000 |
| 2008/10/16 | 500 | 523 | 500 | 523 | 3,000 |
| 2008/10/15 | 525 | 525 | 524 | 525 | 5,000 |
| 2008/10/14 | 525 | 530 | 525 | 525 | 25,000 |
| 2008/10/10 | 504 | 504 | 504 | 504 | 4,000 |
| 2008/10/09 | 510 | 525 | 510 | 525 | 3,000 |
| 2008/10/08 | 550 | 558 | 510 | 510 | 19,000 |
| 2008/10/07 | 539 | 550 | 535 | 550 | 7,000 |
| 2008/10/06 | 609 | 609 | 580 | 589 | 11,000 |
| 2008/10/03 | 626 | 626 | 626 | 626 | 2,000 |
| 2008/10/02 | 626 | 626 | 626 | 626 | 3,000 |
| 2008/10/01 | 620 | 630 | 620 | 626 | 4,000 |
| 2008/09/30 | 608 | 621 | 591 | 620 | 8,000 |
| 2008/09/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/09/25 | 660 | 660 | 660 | 660 | 3,000 |
| 2008/09/24 | 651 | 660 | 651 | 660 | 2,000 |
| 2008/09/22 | 651 | 657 | 651 | 657 | 2,000 |
| 2008/09/18 | 630 | 630 | 620 | 620 | 2,000 |
| 2008/09/17 | 662 | 662 | 660 | 660 | 3,000 |
| 2008/09/16 | 665 | 665 | 661 | 661 | 5,000 |
| 2008/09/12 | 695 | 695 | 695 | 695 | 1,000 |
| 2008/09/11 | 695 | 695 | 695 | 695 | 2,000 |
| 2008/09/10 | 690 | 695 | 685 | 695 | 5,000 |
| 2008/09/09 | 685 | 685 | 685 | 685 | 2,000 |
| 2008/09/08 | 681 | 687 | 681 | 683 | 3,000 |
| 2008/09/05 | 681 | 681 | 680 | 680 | 3,000 |
| 2008/09/04 | 686 | 686 | 680 | 680 | 6,000 |
| 2008/09/03 | 686 | 686 | 686 | 686 | 1,000 |
| 2008/08/27 | 685 | 685 | 685 | 685 | 1,000 |
| 2008/08/25 | 685 | 685 | 685 | 685 | 1,000 |
| 2008/08/22 | 685 | 685 | 685 | 685 | 2,000 |
| 2008/08/19 | 690 | 700 | 690 | 700 | 11,000 |
| 2008/08/18 | 680 | 690 | 680 | 681 | 6,000 |
| 2008/08/15 | 708 | 710 | 700 | 710 | 8,000 |
| 2008/08/13 | 715 | 720 | 715 | 720 | 11,000 |
| 2008/08/12 | 705 | 705 | 705 | 705 | 2,000 |
| 2008/08/11 | 710 | 710 | 700 | 705 | 3,000 |
| 2008/08/08 | 721 | 721 | 710 | 710 | 10,000 |
| 2008/08/07 | 710 | 720 | 710 | 720 | 3,000 |
| 2008/08/06 | 730 | 740 | 730 | 740 | 7,000 |
| 2008/08/04 | 710 | 710 | 701 | 701 | 3,000 |
| 2008/08/01 | 728 | 728 | 710 | 715 | 7,000 |
| 2008/07/31 | 728 | 731 | 728 | 730 | 13,000 |
| 2008/07/29 | 712 | 717 | 712 | 717 | 3,000 |
| 2008/07/25 | 715 | 725 | 715 | 725 | 3,000 |
| 2008/07/24 | 715 | 715 | 715 | 715 | 1,000 |
| 2008/07/23 | 705 | 708 | 705 | 705 | 13,000 |
| 2008/07/22 | 732 | 732 | 718 | 718 | 3,000 |
| 2008/07/18 | 732 | 732 | 731 | 731 | 2,000 |
| 2008/07/17 | 719 | 740 | 719 | 730 | 12,000 |
| 2008/07/16 | 727 | 727 | 717 | 720 | 5,000 |
| 2008/07/11 | 778 | 778 | 778 | 778 | 5,000 |
| 2008/07/10 | 780 | 780 | 778 | 778 | 7,000 |
| 2008/07/09 | 779 | 779 | 778 | 778 | 22,000 |
| 2008/07/08 | 780 | 789 | 778 | 778 | 7,000 |
| 2008/07/07 | 778 | 778 | 778 | 778 | 1,000 |
| 2008/07/04 | 770 | 774 | 770 | 774 | 4,000 |
| 2008/07/03 | 750 | 778 | 750 | 770 | 5,000 |
| 2008/07/01 | 760 | 770 | 760 | 770 | 4,000 |
| 2008/06/30 | 770 | 770 | 765 | 765 | 2,000 |
| 2008/06/27 | 801 | 801 | 766 | 781 | 10,000 |
| 2008/06/26 | 800 | 802 | 800 | 801 | 4,000 |
| 2008/06/25 | 783 | 794 | 781 | 794 | 10,000 |
| 2008/06/24 | 781 | 781 | 781 | 781 | 1,000 |
| 2008/06/23 | 780 | 780 | 771 | 771 | 2,000 |
| 2008/06/20 | 801 | 801 | 800 | 800 | 2,000 |
| 2008/06/19 | 805 | 810 | 801 | 810 | 6,000 |
| 2008/06/18 | 813 | 815 | 801 | 815 | 6,000 |
| 2008/06/17 | 820 | 827 | 816 | 816 | 10,000 |
| 2008/06/16 | 795 | 815 | 795 | 815 | 4,000 |
| 2008/06/13 | 795 | 795 | 795 | 795 | 1,000 |
| 2008/06/12 | 785 | 790 | 785 | 790 | 2,000 |
| 2008/06/11 | 798 | 814 | 798 | 814 | 4,000 |
| 2008/06/10 | 799 | 810 | 798 | 798 | 5,000 |
| 2008/06/09 | 790 | 796 | 790 | 791 | 11,000 |
| 2008/06/06 | 810 | 810 | 782 | 790 | 22,000 |
| 2008/06/05 | 821 | 821 | 805 | 810 | 13,000 |
| 2008/06/04 | 830 | 838 | 815 | 821 | 54,000 |
| 2008/06/03 | 780 | 809 | 780 | 790 | 61,000 |
| 2008/06/02 | 760 | 760 | 750 | 750 | 8,000 |
| 2008/05/30 | 751 | 760 | 751 | 760 | 2,000 |
| 2008/05/29 | 750 | 751 | 750 | 751 | 3,000 |
| 2008/05/28 | 760 | 760 | 750 | 750 | 3,000 |
| 2008/05/26 | 780 | 780 | 760 | 760 | 4,000 |
| 2008/05/23 | 780 | 780 | 780 | 780 | 5,000 |
| 2008/05/22 | 784 | 784 | 783 | 784 | 6,000 |
| 2008/05/21 | 780 | 800 | 780 | 800 | 2,000 |
| 2008/05/20 | 780 | 780 | 780 | 780 | 3,000 |
| 2008/05/19 | 780 | 780 | 770 | 780 | 8,000 |
| 2008/05/16 | 772 | 772 | 760 | 760 | 5,000 |
| 2008/05/15 | 760 | 815 | 760 | 781 | 22,000 |
| 2008/05/09 | 760 | 760 | 760 | 760 | 6,000 |
| 2008/05/08 | 740 | 760 | 740 | 760 | 6,000 |
| 2008/05/07 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/05/02 | 720 | 730 | 720 | 730 | 4,000 |
| 2008/05/01 | 715 | 720 | 715 | 720 | 2,000 |
| 2008/04/30 | 710 | 710 | 700 | 710 | 5,000 |
| 2008/04/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/04/25 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/04/24 | 693 | 693 | 693 | 693 | 1,000 |
| 2008/04/23 | 699 | 700 | 699 | 700 | 2,000 |
| 2008/04/22 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/04/21 | 690 | 695 | 690 | 691 | 3,000 |
| 2008/04/18 | 690 | 690 | 688 | 690 | 7,000 |
| 2008/04/17 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/04/11 | 714 | 714 | 714 | 714 | 1,000 |
| 2008/04/10 | 714 | 714 | 714 | 714 | 2,000 |
| 2008/04/09 | 719 | 719 | 714 | 714 | 4,000 |
| 2008/04/08 | 712 | 720 | 710 | 720 | 14,000 |
| 2008/04/07 | 711 | 711 | 710 | 710 | 8,000 |
| 2008/04/04 | 730 | 730 | 710 | 711 | 6,000 |
| 2008/04/03 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/04/02 | 734 | 744 | 734 | 734 | 3,000 |
| 2008/04/01 | 748 | 749 | 744 | 744 | 4,000 |
| 2008/03/28 | 749 | 749 | 749 | 749 | 2,000 |
| 2008/03/27 | 731 | 749 | 731 | 749 | 2,000 |
| 2008/03/25 | 750 | 760 | 750 | 760 | 5,000 |
| 2008/03/24 | 751 | 751 | 750 | 750 | 5,000 |
| 2008/03/21 | 751 | 751 | 746 | 751 | 4,000 |
| 2008/03/19 | 751 | 751 | 751 | 751 | 4,000 |
| 2008/03/18 | 751 | 751 | 751 | 751 | 2,000 |
| 2008/03/17 | 752 | 752 | 752 | 752 | 2,000 |
| 2008/03/14 | 759 | 759 | 739 | 753 | 3,000 |
| 2008/03/12 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/03/10 | 785 | 785 | 760 | 760 | 8,000 |
| 2008/03/07 | 770 | 785 | 770 | 785 | 2,000 |
| 2008/03/06 | 830 | 830 | 800 | 800 | 3,000 |
| 2008/03/05 | 830 | 830 | 820 | 830 | 3,000 |
| 2008/03/04 | 826 | 826 | 822 | 822 | 5,000 |
| 2008/03/03 | 840 | 840 | 825 | 835 | 10,000 |
| 2008/02/29 | 839 | 845 | 839 | 845 | 40,000 |
| 2008/02/28 | 829 | 839 | 829 | 839 | 3,000 |
| 2008/02/27 | 840 | 840 | 840 | 840 | 7,000 |
| 2008/02/26 | 835 | 840 | 835 | 840 | 2,000 |
| 2008/02/25 | 839 | 839 | 831 | 831 | 2,000 |
| 2008/02/22 | 831 | 831 | 831 | 831 | 2,000 |
| 2008/02/21 | 831 | 831 | 831 | 831 | 1,000 |
| 2008/02/20 | 840 | 840 | 835 | 835 | 3,000 |
| 2008/02/19 | 835 | 850 | 835 | 850 | 12,000 |
| 2008/02/18 | 830 | 840 | 830 | 840 | 14,000 |
| 2008/02/15 | 840 | 840 | 831 | 840 | 10,000 |
| 2008/02/14 | 839 | 841 | 835 | 841 | 10,000 |
| 2008/02/13 | 829 | 838 | 829 | 838 | 3,000 |
| 2008/02/12 | 840 | 840 | 839 | 839 | 13,000 |
| 2008/02/08 | 841 | 859 | 841 | 841 | 17,000 |
| 2008/02/07 | 826 | 841 | 824 | 841 | 16,000 |
| 2008/02/06 | 825 | 825 | 825 | 825 | 9,000 |
| 2008/02/05 | 832 | 832 | 825 | 825 | 3,000 |
| 2008/02/04 | 846 | 846 | 826 | 832 | 10,000 |
| 2008/02/01 | 846 | 846 | 846 | 846 | 2,000 |
| 2008/01/31 | 830 | 830 | 830 | 830 | 11,000 |
| 2008/01/30 | 831 | 837 | 830 | 830 | 10,000 |
| 2008/01/29 | 836 | 836 | 830 | 836 | 7,000 |
| 2008/01/28 | 836 | 836 | 835 | 836 | 22,000 |
| 2008/01/25 | 836 | 836 | 831 | 836 | 4,000 |
| 2008/01/24 | 836 | 836 | 829 | 830 | 8,000 |
| 2008/01/23 | 831 | 836 | 830 | 836 | 19,000 |
| 2008/01/22 | 845 | 845 | 825 | 830 | 74,000 |
| 2008/01/21 | 845 | 845 | 844 | 845 | 22,000 |
| 2008/01/18 | 865 | 865 | 846 | 848 | 7,000 |
| 2008/01/17 | 865 | 866 | 865 | 866 | 12,000 |
| 2008/01/16 | 865 | 870 | 865 | 870 | 18,000 |
| 2008/01/15 | 870 | 870 | 869 | 870 | 25,000 |
| 2008/01/11 | 872 | 872 | 871 | 872 | 4,000 |
| 2008/01/10 | 870 | 897 | 870 | 897 | 37,000 |
| 2008/01/09 | 870 | 879 | 870 | 870 | 22,000 |
| 2008/01/08 | 870 | 870 | 869 | 870 | 39,000 |
| 2008/01/07 | 870 | 870 | 860 | 868 | 13,000 |
| 2008/01/04 | 881 | 881 | 880 | 880 | 3,000 |