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 |
|---|---|---|---|---|---|
| 2009/12/30 | 589 | 604 | 588 | 604 | 33,000 |
| 2009/12/29 | 587 | 597 | 584 | 589 | 44,000 |
| 2009/12/28 | 597 | 597 | 597 | 597 | 3,000 |
| 2009/12/25 | 605 | 605 | 597 | 597 | 23,000 |
| 2009/12/24 | 607 | 607 | 597 | 597 | 17,000 |
| 2009/12/22 | 570 | 587 | 570 | 587 | 19,000 |
| 2009/12/21 | 566 | 566 | 566 | 566 | 1,000 |
| 2009/12/18 | 578 | 578 | 575 | 575 | 3,000 |
| 2009/12/17 | 571 | 574 | 571 | 573 | 9,000 |
| 2009/12/16 | 567 | 578 | 567 | 572 | 11,000 |
| 2009/12/15 | 566 | 570 | 566 | 568 | 8,000 |
| 2009/12/14 | 587 | 587 | 574 | 574 | 8,000 |
| 2009/12/11 | 584 | 584 | 584 | 584 | 7,000 |
| 2009/12/10 | 590 | 590 | 584 | 584 | 4,000 |
| 2009/12/09 | 608 | 608 | 608 | 608 | 38,000 |
| 2009/12/08 | 601 | 609 | 601 | 608 | 12,000 |
| 2009/12/07 | 600 | 600 | 593 | 598 | 17,000 |
| 2009/12/04 | 600 | 600 | 590 | 590 | 6,000 |
| 2009/12/03 | 591 | 600 | 590 | 600 | 5,000 |
| 2009/12/02 | 600 | 600 | 599 | 599 | 4,000 |
| 2009/12/01 | 591 | 599 | 591 | 599 | 2,000 |
| 2009/11/30 | 581 | 581 | 581 | 581 | 1,000 |
| 2009/11/27 | 572 | 572 | 572 | 572 | 1,000 |
| 2009/11/26 | 571 | 571 | 571 | 571 | 1,000 |
| 2009/11/25 | 581 | 581 | 561 | 561 | 3,000 |
| 2009/11/24 | 581 | 581 | 581 | 581 | 2,000 |
| 2009/11/20 | 581 | 581 | 581 | 581 | 2,000 |
| 2009/11/19 | 587 | 587 | 581 | 581 | 13,000 |
| 2009/11/18 | 583 | 593 | 580 | 587 | 11,000 |
| 2009/11/16 | 579 | 630 | 578 | 630 | 30,000 |
| 2009/11/13 | 599 | 599 | 590 | 590 | 7,000 |
| 2009/11/12 | 602 | 602 | 599 | 599 | 5,000 |
| 2009/11/11 | 615 | 615 | 611 | 611 | 3,000 |
| 2009/11/10 | 611 | 617 | 607 | 617 | 5,000 |
| 2009/11/09 | 640 | 640 | 617 | 627 | 15,000 |
| 2009/11/06 | 625 | 640 | 624 | 640 | 5,000 |
| 2009/11/05 | 632 | 632 | 622 | 622 | 4,000 |
| 2009/11/04 | 632 | 632 | 632 | 632 | 1,000 |
| 2009/11/02 | 621 | 632 | 612 | 632 | 30,000 |
| 2009/10/30 | 616 | 626 | 616 | 623 | 39,000 |
| 2009/10/29 | 615 | 615 | 615 | 615 | 7,000 |
| 2009/10/28 | 635 | 635 | 615 | 615 | 8,000 |
| 2009/10/27 | 640 | 640 | 640 | 640 | 1,000 |
| 2009/10/26 | 648 | 648 | 648 | 648 | 2,000 |
| 2009/10/23 | 648 | 648 | 648 | 648 | 1,000 |
| 2009/10/22 | 656 | 656 | 650 | 653 | 25,000 |
| 2009/10/21 | 658 | 658 | 650 | 656 | 5,000 |
| 2009/10/20 | 651 | 660 | 640 | 660 | 19,000 |
| 2009/10/19 | 659 | 659 | 651 | 651 | 2,000 |
| 2009/10/16 | 659 | 659 | 659 | 659 | 5,000 |
| 2009/10/15 | 660 | 660 | 660 | 660 | 2,000 |
| 2009/10/09 | 661 | 669 | 660 | 660 | 17,000 |
| 2009/10/08 | 654 | 660 | 644 | 660 | 12,000 |
| 2009/10/07 | 638 | 640 | 635 | 640 | 11,000 |
| 2009/10/06 | 650 | 650 | 636 | 636 | 9,000 |
| 2009/10/05 | 660 | 660 | 641 | 650 | 3,000 |
| 2009/10/02 | 682 | 682 | 664 | 664 | 5,000 |
| 2009/10/01 | 680 | 685 | 680 | 685 | 4,000 |
| 2009/09/30 | 670 | 670 | 660 | 660 | 7,000 |
| 2009/09/29 | 670 | 700 | 657 | 670 | 24,000 |
| 2009/09/28 | 675 | 675 | 675 | 675 | 1,000 |
| 2009/09/25 | 665 | 675 | 660 | 675 | 13,000 |
| 2009/09/24 | 666 | 675 | 660 | 660 | 7,000 |
| 2009/09/18 | 655 | 655 | 633 | 641 | 7,000 |
| 2009/09/17 | 635 | 640 | 635 | 635 | 4,000 |
| 2009/09/16 | 631 | 635 | 631 | 635 | 5,000 |
| 2009/09/15 | 655 | 655 | 625 | 630 | 7,000 |
| 2009/09/14 | 684 | 684 | 652 | 655 | 30,000 |
| 2009/09/11 | 668 | 680 | 658 | 669 | 18,000 |
| 2009/09/10 | 666 | 666 | 661 | 662 | 18,000 |
| 2009/09/09 | 665 | 665 | 655 | 661 | 13,000 |
| 2009/09/08 | 641 | 655 | 641 | 655 | 11,000 |
| 2009/09/07 | 642 | 642 | 638 | 638 | 7,000 |
| 2009/09/04 | 645 | 650 | 640 | 640 | 14,000 |
| 2009/09/03 | 662 | 662 | 640 | 646 | 9,000 |
| 2009/09/02 | 660 | 666 | 660 | 662 | 13,000 |
| 2009/09/01 | 668 | 675 | 667 | 675 | 8,000 |
| 2009/08/31 | 632 | 690 | 632 | 667 | 40,000 |
| 2009/08/28 | 623 | 640 | 621 | 631 | 19,000 |
| 2009/08/27 | 610 | 638 | 610 | 635 | 23,000 |
| 2009/08/26 | 595 | 610 | 595 | 610 | 18,000 |
| 2009/08/25 | 589 | 590 | 586 | 588 | 7,000 |
| 2009/08/24 | 580 | 589 | 580 | 589 | 12,000 |
| 2009/08/21 | 586 | 590 | 585 | 590 | 3,000 |
| 2009/08/20 | 594 | 594 | 581 | 581 | 4,000 |
| 2009/08/19 | 591 | 595 | 591 | 595 | 3,000 |
| 2009/08/18 | 591 | 594 | 590 | 590 | 3,000 |
| 2009/08/17 | 608 | 608 | 592 | 594 | 6,000 |
| 2009/08/14 | 608 | 608 | 601 | 608 | 6,000 |
| 2009/08/13 | 600 | 609 | 600 | 609 | 7,000 |
| 2009/08/12 | 609 | 609 | 591 | 599 | 8,000 |
| 2009/08/11 | 598 | 605 | 598 | 605 | 5,000 |
| 2009/08/10 | 610 | 615 | 608 | 608 | 16,000 |
| 2009/08/07 | 600 | 608 | 600 | 608 | 3,000 |
| 2009/08/06 | 600 | 609 | 600 | 601 | 12,000 |
| 2009/08/05 | 622 | 650 | 605 | 610 | 30,000 |
| 2009/08/04 | 619 | 619 | 612 | 615 | 12,000 |
| 2009/08/03 | 611 | 611 | 601 | 601 | 15,000 |
| 2009/07/31 | 609 | 610 | 609 | 610 | 6,000 |
| 2009/07/30 | 609 | 609 | 608 | 609 | 5,000 |
| 2009/07/29 | 609 | 618 | 608 | 609 | 10,000 |
| 2009/07/28 | 615 | 615 | 608 | 608 | 11,000 |
| 2009/07/27 | 604 | 606 | 604 | 606 | 9,000 |
| 2009/07/24 | 594 | 595 | 594 | 594 | 7,000 |
| 2009/07/23 | 594 | 594 | 590 | 594 | 5,000 |
| 2009/07/22 | 600 | 600 | 580 | 590 | 8,000 |
| 2009/07/21 | 599 | 604 | 599 | 600 | 7,000 |
| 2009/07/17 | 600 | 600 | 600 | 600 | 14,000 |
| 2009/07/15 | 602 | 602 | 602 | 602 | 4,000 |
| 2009/07/10 | 610 | 619 | 609 | 609 | 18,000 |
| 2009/07/08 | 615 | 615 | 610 | 615 | 25,000 |
| 2009/07/07 | 616 | 629 | 609 | 615 | 40,000 |
| 2009/07/06 | 601 | 620 | 601 | 615 | 20,000 |
| 2009/07/03 | 589 | 605 | 586 | 600 | 23,000 |
| 2009/07/02 | 590 | 592 | 571 | 590 | 17,000 |
| 2009/07/01 | 575 | 578 | 571 | 571 | 12,000 |
| 2009/06/30 | 569 | 575 | 569 | 571 | 7,000 |
| 2009/06/29 | 571 | 579 | 571 | 571 | 18,000 |
| 2009/06/26 | 572 | 575 | 570 | 571 | 10,000 |
| 2009/06/25 | 568 | 568 | 562 | 568 | 9,000 |
| 2009/06/24 | 555 | 560 | 555 | 560 | 3,000 |
| 2009/06/23 | 570 | 570 | 550 | 554 | 6,000 |
| 2009/06/22 | 570 | 580 | 570 | 570 | 12,000 |
| 2009/06/19 | 582 | 582 | 580 | 580 | 5,000 |
| 2009/06/18 | 586 | 586 | 580 | 580 | 4,000 |
| 2009/06/17 | 580 | 585 | 576 | 585 | 8,000 |
| 2009/06/16 | 600 | 600 | 591 | 592 | 25,000 |
| 2009/06/15 | 570 | 595 | 570 | 585 | 29,000 |
| 2009/06/12 | 570 | 575 | 562 | 570 | 14,000 |
| 2009/06/11 | 540 | 550 | 540 | 550 | 6,000 |
| 2009/06/10 | 520 | 523 | 520 | 521 | 5,000 |
| 2009/06/09 | 528 | 528 | 520 | 520 | 11,000 |
| 2009/06/08 | 527 | 536 | 527 | 528 | 11,000 |
| 2009/06/05 | 524 | 535 | 524 | 525 | 11,000 |
| 2009/06/04 | 512 | 525 | 512 | 525 | 10,000 |
| 2009/06/03 | 516 | 516 | 510 | 515 | 6,000 |
| 2009/06/02 | 519 | 519 | 519 | 519 | 1,000 |
| 2009/06/01 | 503 | 512 | 502 | 502 | 13,000 |
| 2009/05/29 | 500 | 500 | 498 | 498 | 19,000 |
| 2009/05/28 | 493 | 498 | 493 | 498 | 6,000 |
| 2009/05/27 | 489 | 489 | 488 | 488 | 8,000 |
| 2009/05/26 | 476 | 490 | 476 | 490 | 8,000 |
| 2009/05/25 | 467 | 480 | 467 | 476 | 28,000 |
| 2009/05/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/05/21 | 464 | 464 | 463 | 464 | 11,000 |
| 2009/05/20 | 469 | 469 | 469 | 469 | 8,000 |
| 2009/05/19 | 464 | 469 | 464 | 469 | 8,000 |
| 2009/05/18 | 465 | 465 | 460 | 464 | 3,000 |
| 2009/05/15 | 460 | 461 | 442 | 460 | 22,000 |
| 2009/05/14 | 440 | 460 | 440 | 460 | 16,000 |
| 2009/05/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/05/12 | 440 | 440 | 440 | 440 | 8,000 |
| 2009/05/11 | 437 | 440 | 437 | 440 | 3,000 |
| 2009/05/08 | 442 | 442 | 432 | 432 | 35,000 |
| 2009/05/07 | 439 | 445 | 439 | 442 | 30,000 |
| 2009/05/01 | 440 | 440 | 440 | 440 | 9,000 |
| 2009/04/30 | 448 | 448 | 440 | 440 | 19,000 |
| 2009/04/28 | 440 | 448 | 440 | 448 | 23,000 |
| 2009/04/27 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/04/24 | 435 | 440 | 435 | 440 | 3,000 |
| 2009/04/23 | 440 | 441 | 440 | 440 | 9,000 |
| 2009/04/22 | 433 | 440 | 433 | 440 | 2,000 |
| 2009/04/21 | 433 | 433 | 430 | 433 | 5,000 |
| 2009/04/20 | 443 | 447 | 438 | 438 | 6,000 |
| 2009/04/17 | 443 | 443 | 443 | 443 | 5,000 |
| 2009/04/16 | 440 | 443 | 440 | 443 | 4,000 |
| 2009/04/15 | 455 | 455 | 432 | 435 | 13,000 |
| 2009/04/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/04/13 | 458 | 458 | 455 | 455 | 14,000 |
| 2009/04/10 | 450 | 461 | 450 | 455 | 13,000 |
| 2009/04/09 | 460 | 460 | 446 | 460 | 23,000 |
| 2009/04/08 | 460 | 460 | 460 | 460 | 41,000 |
| 2009/04/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/04/06 | 455 | 460 | 455 | 455 | 18,000 |
| 2009/04/03 | 455 | 455 | 450 | 455 | 58,000 |
| 2009/04/01 | 450 | 455 | 450 | 455 | 59,000 |
| 2009/03/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/03/30 | 438 | 444 | 438 | 444 | 2,000 |
| 2009/03/27 | 450 | 455 | 450 | 455 | 10,000 |
| 2009/03/26 | 436 | 445 | 436 | 445 | 4,000 |
| 2009/03/25 | 454 | 459 | 425 | 429 | 35,000 |
| 2009/03/23 | 450 | 459 | 450 | 450 | 5,000 |
| 2009/03/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/03/18 | 450 | 454 | 450 | 454 | 4,000 |
| 2009/03/17 | 442 | 442 | 435 | 435 | 2,000 |
| 2009/03/16 | 436 | 442 | 435 | 442 | 3,000 |
| 2009/03/13 | 447 | 447 | 430 | 430 | 7,000 |
| 2009/03/11 | 447 | 447 | 447 | 447 | 2,000 |
| 2009/03/10 | 442 | 442 | 442 | 442 | 1,000 |
| 2009/03/09 | 452 | 452 | 435 | 435 | 22,000 |
| 2009/03/06 | 452 | 452 | 452 | 452 | 1,000 |
| 2009/03/05 | 439 | 453 | 438 | 453 | 6,000 |
| 2009/03/04 | 428 | 438 | 428 | 438 | 13,000 |
| 2009/03/03 | 425 | 427 | 423 | 423 | 6,000 |
| 2009/03/02 | 468 | 468 | 445 | 445 | 6,000 |
| 2009/02/26 | 468 | 468 | 453 | 468 | 11,000 |
| 2009/02/25 | 462 | 476 | 462 | 468 | 14,000 |
| 2009/02/24 | 460 | 464 | 459 | 462 | 14,000 |
| 2009/02/23 | 459 | 459 | 459 | 459 | 4,000 |
| 2009/02/20 | 459 | 462 | 455 | 459 | 11,000 |
| 2009/02/19 | 459 | 459 | 459 | 459 | 1,000 |
| 2009/02/18 | 457 | 459 | 457 | 459 | 10,000 |
| 2009/02/17 | 445 | 452 | 445 | 452 | 28,000 |
| 2009/02/16 | 455 | 455 | 455 | 455 | 8,000 |
| 2009/02/13 | 455 | 455 | 455 | 455 | 2,000 |
| 2009/02/12 | 476 | 476 | 470 | 470 | 8,000 |
| 2009/02/10 | 477 | 478 | 477 | 477 | 17,000 |
| 2009/02/09 | 478 | 478 | 477 | 477 | 10,000 |
| 2009/02/06 | 479 | 479 | 477 | 477 | 2,000 |
| 2009/02/05 | 489 | 494 | 489 | 494 | 3,000 |
| 2009/02/04 | 489 | 489 | 489 | 489 | 2,000 |
| 2009/02/03 | 470 | 480 | 470 | 480 | 6,000 |
| 2009/01/30 | 467 | 470 | 467 | 470 | 6,000 |
| 2009/01/29 | 497 | 497 | 487 | 487 | 4,000 |
| 2009/01/28 | 497 | 497 | 497 | 497 | 1,000 |
| 2009/01/27 | 488 | 488 | 488 | 488 | 3,000 |
| 2009/01/26 | 493 | 498 | 488 | 488 | 10,000 |
| 2009/01/21 | 489 | 489 | 489 | 489 | 7,000 |
| 2009/01/20 | 489 | 489 | 485 | 489 | 11,000 |
| 2009/01/19 | 480 | 485 | 470 | 485 | 3,000 |
| 2009/01/16 | 452 | 480 | 452 | 480 | 91,000 |
| 2009/01/15 | 490 | 497 | 486 | 497 | 7,000 |
| 2009/01/14 | 493 | 500 | 493 | 500 | 10,000 |
| 2009/01/13 | 509 | 511 | 508 | 511 | 19,000 |
| 2009/01/09 | 495 | 510 | 490 | 510 | 6,000 |
| 2009/01/08 | 514 | 514 | 497 | 500 | 42,000 |
| 2009/01/07 | 509 | 512 | 507 | 511 | 6,000 |
| 2009/01/06 | 506 | 506 | 505 | 506 | 3,000 |
| 2009/01/05 | 508 | 508 | 505 | 505 | 2,000 |