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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,010 | 1,026 | 985 | 995 | 24,400 |
| 2018/12/27 | 1,037 | 1,040 | 1,002 | 1,005 | 27,700 |
| 2018/12/26 | 927 | 1,012 | 924 | 978 | 22,900 |
| 2018/12/25 | 902 | 937 | 900 | 912 | 48,600 |
| 2018/12/21 | 984 | 1,073 | 939 | 1,006 | 57,300 |
| 2018/12/20 | 1,086 | 1,100 | 1,002 | 1,014 | 34,700 |
| 2018/12/19 | 1,084 | 1,128 | 1,072 | 1,111 | 21,500 |
| 2018/12/18 | 1,115 | 1,129 | 1,100 | 1,105 | 14,200 |
| 2018/12/17 | 1,178 | 1,179 | 1,130 | 1,140 | 16,200 |
| 2018/12/14 | 1,173 | 1,185 | 1,148 | 1,168 | 86,100 |
| 2018/12/13 | 1,160 | 1,177 | 1,160 | 1,174 | 20,100 |
| 2018/12/12 | 1,126 | 1,155 | 1,126 | 1,138 | 8,900 |
| 2018/12/11 | 1,164 | 1,171 | 1,129 | 1,133 | 22,900 |
| 2018/12/10 | 1,189 | 1,190 | 1,151 | 1,157 | 18,200 |
| 2018/12/07 | 1,185 | 1,204 | 1,185 | 1,187 | 6,900 |
| 2018/12/06 | 1,203 | 1,210 | 1,188 | 1,202 | 30,500 |
| 2018/12/05 | 1,200 | 1,211 | 1,181 | 1,203 | 9,900 |
| 2018/12/04 | 1,233 | 1,235 | 1,217 | 1,221 | 11,300 |
| 2018/12/03 | 1,225 | 1,237 | 1,221 | 1,229 | 9,900 |
| 2018/11/30 | 1,201 | 1,220 | 1,201 | 1,220 | 10,300 |
| 2018/11/29 | 1,211 | 1,218 | 1,201 | 1,210 | 9,900 |
| 2018/11/28 | 1,223 | 1,223 | 1,201 | 1,211 | 5,400 |
| 2018/11/27 | 1,203 | 1,225 | 1,203 | 1,214 | 8,100 |
| 2018/11/26 | 1,195 | 1,216 | 1,187 | 1,210 | 9,400 |
| 2018/11/22 | 1,208 | 1,209 | 1,192 | 1,195 | 10,400 |
| 2018/11/21 | 1,212 | 1,213 | 1,195 | 1,207 | 5,900 |
| 2018/11/20 | 1,197 | 1,228 | 1,185 | 1,213 | 7,300 |
| 2018/11/19 | 1,192 | 1,216 | 1,185 | 1,203 | 10,600 |
| 2018/11/16 | 1,190 | 1,207 | 1,183 | 1,192 | 17,200 |
| 2018/11/15 | 1,182 | 1,203 | 1,182 | 1,196 | 9,600 |
| 2018/11/14 | 1,216 | 1,224 | 1,185 | 1,193 | 15,800 |
| 2018/11/13 | 1,220 | 1,220 | 1,170 | 1,216 | 23,500 |
| 2018/11/12 | 1,259 | 1,264 | 1,220 | 1,230 | 11,400 |
| 2018/11/09 | 1,268 | 1,281 | 1,254 | 1,258 | 12,700 |
| 2018/11/08 | 1,297 | 1,344 | 1,264 | 1,266 | 48,700 |
| 2018/11/07 | 1,269 | 1,298 | 1,248 | 1,273 | 14,700 |
| 2018/11/06 | 1,268 | 1,268 | 1,235 | 1,261 | 5,400 |
| 2018/11/05 | 1,262 | 1,277 | 1,226 | 1,251 | 11,000 |
| 2018/11/02 | 1,287 | 1,297 | 1,278 | 1,281 | 4,700 |
| 2018/11/01 | 1,293 | 1,311 | 1,281 | 1,283 | 16,000 |
| 2018/10/31 | 1,300 | 1,306 | 1,278 | 1,279 | 11,700 |
| 2018/10/30 | 1,181 | 1,248 | 1,149 | 1,244 | 21,900 |
| 2018/10/29 | 1,241 | 1,243 | 1,198 | 1,198 | 13,000 |
| 2018/10/26 | 1,262 | 1,268 | 1,238 | 1,238 | 17,800 |
| 2018/10/25 | 1,288 | 1,293 | 1,266 | 1,269 | 14,600 |
| 2018/10/24 | 1,344 | 1,344 | 1,313 | 1,324 | 4,200 |
| 2018/10/23 | 1,367 | 1,367 | 1,314 | 1,330 | 8,700 |
| 2018/10/22 | 1,358 | 1,370 | 1,341 | 1,367 | 5,900 |
| 2018/10/19 | 1,331 | 1,360 | 1,309 | 1,360 | 7,400 |
| 2018/10/18 | 1,356 | 1,356 | 1,333 | 1,347 | 5,800 |
| 2018/10/17 | 1,331 | 1,336 | 1,308 | 1,326 | 7,700 |
| 2018/10/16 | 1,314 | 1,321 | 1,272 | 1,308 | 11,100 |
| 2018/10/15 | 1,318 | 1,344 | 1,277 | 1,310 | 10,500 |
| 2018/10/12 | 1,300 | 1,347 | 1,292 | 1,318 | 14,400 |
| 2018/10/11 | 1,262 | 1,326 | 1,262 | 1,315 | 27,400 |
| 2018/10/10 | 1,357 | 1,364 | 1,352 | 1,352 | 10,400 |
| 2018/10/09 | 1,365 | 1,372 | 1,342 | 1,357 | 14,600 |
| 2018/10/05 | 1,398 | 1,398 | 1,372 | 1,380 | 11,500 |
| 2018/10/04 | 1,415 | 1,415 | 1,380 | 1,403 | 18,900 |
| 2018/10/03 | 1,415 | 1,424 | 1,391 | 1,400 | 15,800 |
| 2018/10/02 | 1,434 | 1,437 | 1,408 | 1,418 | 20,100 |
| 2018/10/01 | 1,418 | 1,434 | 1,412 | 1,434 | 14,500 |
| 2018/09/28 | 1,420 | 1,420 | 1,404 | 1,406 | 9,300 |
| 2018/09/27 | 1,429 | 1,429 | 1,391 | 1,404 | 12,000 |
| 2018/09/26 | 1,408 | 1,431 | 1,400 | 1,431 | 11,800 |
| 2018/09/25 | 1,399 | 1,420 | 1,398 | 1,416 | 12,700 |
| 2018/09/21 | 1,388 | 1,424 | 1,384 | 1,399 | 32,200 |
| 2018/09/20 | 1,362 | 1,366 | 1,352 | 1,360 | 12,700 |
| 2018/09/19 | 1,344 | 1,360 | 1,341 | 1,352 | 12,300 |
| 2018/09/18 | 1,330 | 1,350 | 1,296 | 1,339 | 14,100 |
| 2018/09/14 | 1,311 | 1,332 | 1,311 | 1,323 | 14,900 |
| 2018/09/13 | 1,300 | 1,321 | 1,300 | 1,310 | 9,200 |
| 2018/09/12 | 1,335 | 1,335 | 1,296 | 1,308 | 13,100 |
| 2018/09/11 | 1,325 | 1,345 | 1,312 | 1,327 | 24,800 |
| 2018/09/10 | 1,342 | 1,357 | 1,323 | 1,325 | 18,400 |
| 2018/09/07 | 1,356 | 1,373 | 1,333 | 1,342 | 15,400 |
| 2018/09/06 | 1,373 | 1,396 | 1,338 | 1,369 | 34,300 |
| 2018/09/05 | 1,398 | 1,410 | 1,376 | 1,383 | 11,700 |
| 2018/09/04 | 1,435 | 1,435 | 1,395 | 1,396 | 16,400 |
| 2018/09/03 | 1,441 | 1,457 | 1,426 | 1,435 | 28,300 |
| 2018/08/31 | 1,435 | 1,464 | 1,427 | 1,438 | 28,300 |
| 2018/08/30 | 1,460 | 1,468 | 1,441 | 1,451 | 25,700 |
| 2018/08/29 | 1,440 | 1,459 | 1,440 | 1,451 | 20,700 |
| 2018/08/28 | 1,444 | 1,463 | 1,430 | 1,438 | 42,500 |
| 2018/08/27 | 1,410 | 1,427 | 1,399 | 1,420 | 18,900 |
| 2018/08/24 | 1,404 | 1,417 | 1,389 | 1,411 | 11,300 |
| 2018/08/23 | 1,403 | 1,415 | 1,397 | 1,409 | 15,500 |
| 2018/08/22 | 1,388 | 1,412 | 1,384 | 1,409 | 9,200 |
| 2018/08/21 | 1,391 | 1,414 | 1,369 | 1,385 | 10,700 |
| 2018/08/20 | 1,400 | 1,408 | 1,394 | 1,394 | 5,700 |
| 2018/08/17 | 1,376 | 1,405 | 1,373 | 1,396 | 10,900 |
| 2018/08/16 | 1,395 | 1,404 | 1,350 | 1,364 | 15,500 |
| 2018/08/15 | 1,404 | 1,426 | 1,393 | 1,405 | 14,500 |
| 2018/08/14 | 1,400 | 1,406 | 1,382 | 1,404 | 9,700 |
| 2018/08/13 | 1,410 | 1,410 | 1,375 | 1,376 | 25,500 |
| 2018/08/10 | 1,446 | 1,455 | 1,428 | 1,440 | 15,000 |
| 2018/08/09 | 1,436 | 1,444 | 1,430 | 1,441 | 12,200 |
| 2018/08/08 | 1,428 | 1,455 | 1,428 | 1,433 | 27,700 |
| 2018/08/07 | 1,399 | 1,470 | 1,394 | 1,424 | 82,200 |
| 2018/08/06 | 1,425 | 1,425 | 1,390 | 1,404 | 8,900 |
| 2018/08/03 | 1,411 | 1,427 | 1,401 | 1,418 | 10,200 |
| 2018/08/02 | 1,416 | 1,434 | 1,392 | 1,417 | 12,100 |
| 2018/08/01 | 1,402 | 1,416 | 1,400 | 1,403 | 7,500 |
| 2018/07/31 | 1,399 | 1,403 | 1,390 | 1,399 | 8,000 |
| 2018/07/30 | 1,420 | 1,420 | 1,395 | 1,398 | 9,100 |
| 2018/07/27 | 1,393 | 1,419 | 1,393 | 1,405 | 13,900 |
| 2018/07/26 | 1,415 | 1,416 | 1,392 | 1,393 | 11,900 |
| 2018/07/25 | 1,379 | 1,414 | 1,376 | 1,409 | 19,500 |
| 2018/07/24 | 1,380 | 1,384 | 1,363 | 1,366 | 10,000 |
| 2018/07/23 | 1,365 | 1,384 | 1,363 | 1,379 | 8,900 |
| 2018/07/20 | 1,384 | 1,410 | 1,382 | 1,390 | 15,300 |
| 2018/07/19 | 1,382 | 1,417 | 1,382 | 1,400 | 26,400 |
| 2018/07/18 | 1,348 | 1,380 | 1,342 | 1,374 | 24,700 |
| 2018/07/17 | 1,306 | 1,344 | 1,306 | 1,338 | 16,500 |
| 2018/07/13 | 1,285 | 1,321 | 1,285 | 1,316 | 24,300 |
| 2018/07/12 | 1,278 | 1,298 | 1,276 | 1,291 | 15,000 |
| 2018/07/11 | 1,318 | 1,325 | 1,286 | 1,291 | 23,400 |
| 2018/07/10 | 1,289 | 1,336 | 1,281 | 1,318 | 22,900 |
| 2018/07/09 | 1,247 | 1,288 | 1,244 | 1,280 | 31,800 |
| 2018/07/06 | 1,221 | 1,250 | 1,210 | 1,247 | 18,900 |
| 2018/07/05 | 1,243 | 1,248 | 1,201 | 1,209 | 36,700 |
| 2018/07/04 | 1,278 | 1,288 | 1,249 | 1,249 | 16,600 |
| 2018/07/03 | 1,302 | 1,314 | 1,267 | 1,289 | 29,900 |
| 2018/07/02 | 1,330 | 1,350 | 1,301 | 1,302 | 16,800 |
| 2018/06/29 | 1,321 | 1,337 | 1,311 | 1,330 | 17,400 |
| 2018/06/28 | 1,328 | 1,331 | 1,313 | 1,319 | 21,700 |
| 2018/06/27 | 1,342 | 1,356 | 1,331 | 1,341 | 16,800 |
| 2018/06/26 | 1,340 | 1,363 | 1,335 | 1,343 | 23,600 |
| 2018/06/25 | 1,393 | 1,401 | 1,353 | 1,356 | 37,200 |
| 2018/06/22 | 1,406 | 1,406 | 1,383 | 1,391 | 19,400 |
| 2018/06/21 | 1,416 | 1,442 | 1,414 | 1,418 | 12,300 |
| 2018/06/20 | 1,413 | 1,423 | 1,383 | 1,416 | 33,300 |
| 2018/06/19 | 1,485 | 1,497 | 1,406 | 1,413 | 50,300 |
| 2018/06/18 | 1,466 | 1,503 | 1,466 | 1,500 | 74,500 |
| 2018/06/15 | 1,445 | 1,462 | 1,435 | 1,458 | 17,200 |
| 2018/06/14 | 1,450 | 1,460 | 1,435 | 1,439 | 19,700 |
| 2018/06/13 | 1,465 | 1,473 | 1,446 | 1,453 | 24,300 |
| 2018/06/12 | 1,505 | 1,505 | 1,457 | 1,465 | 66,300 |
| 2018/06/11 | 1,498 | 1,503 | 1,484 | 1,499 | 30,900 |
| 2018/06/08 | 1,460 | 1,491 | 1,460 | 1,484 | 48,200 |
| 2018/06/07 | 1,417 | 1,457 | 1,413 | 1,453 | 30,900 |
| 2018/06/06 | 1,390 | 1,414 | 1,381 | 1,400 | 24,200 |
| 2018/06/05 | 1,388 | 1,390 | 1,373 | 1,377 | 24,300 |
| 2018/06/04 | 1,380 | 1,395 | 1,376 | 1,382 | 13,200 |
| 2018/06/01 | 1,367 | 1,376 | 1,356 | 1,362 | 14,700 |
| 2018/05/31 | 1,355 | 1,370 | 1,353 | 1,358 | 6,000 |
| 2018/05/30 | 1,344 | 1,379 | 1,342 | 1,354 | 23,400 |
| 2018/05/29 | 1,450 | 1,450 | 1,379 | 1,388 | 34,400 |
| 2018/05/28 | 1,424 | 1,430 | 1,420 | 1,424 | 12,000 |
| 2018/05/25 | 1,412 | 1,440 | 1,412 | 1,417 | 25,800 |
| 2018/05/24 | 1,450 | 1,463 | 1,428 | 1,430 | 24,700 |
| 2018/05/23 | 1,476 | 1,476 | 1,430 | 1,444 | 32,100 |
| 2018/05/22 | 1,500 | 1,508 | 1,470 | 1,476 | 39,400 |
| 2018/05/21 | 1,499 | 1,513 | 1,486 | 1,497 | 45,700 |
| 2018/05/18 | 1,471 | 1,493 | 1,462 | 1,492 | 43,200 |
| 2018/05/17 | 1,448 | 1,495 | 1,434 | 1,470 | 54,000 |
| 2018/05/16 | 1,490 | 1,490 | 1,441 | 1,447 | 60,700 |
| 2018/05/15 | 1,499 | 1,510 | 1,464 | 1,498 | 123,300 |
| 2018/05/14 | 1,435 | 1,499 | 1,427 | 1,494 | 155,800 |
| 2018/05/11 | 1,360 | 1,406 | 1,337 | 1,403 | 134,600 |
| 2018/05/10 | 1,320 | 1,355 | 1,312 | 1,354 | 31,000 |
| 2018/05/09 | 1,342 | 1,342 | 1,318 | 1,318 | 19,000 |
| 2018/05/08 | 1,312 | 1,340 | 1,311 | 1,339 | 26,100 |
| 2018/05/07 | 1,300 | 1,314 | 1,297 | 1,314 | 25,000 |
| 2018/05/02 | 1,293 | 1,313 | 1,289 | 1,299 | 30,300 |
| 2018/05/01 | 1,300 | 1,306 | 1,292 | 1,293 | 25,000 |
| 2018/04/27 | 1,297 | 1,303 | 1,283 | 1,291 | 28,200 |
| 2018/04/26 | 1,290 | 1,298 | 1,286 | 1,294 | 49,100 |
| 2018/04/25 | 1,290 | 1,293 | 1,265 | 1,279 | 53,400 |
| 2018/04/24 | 1,291 | 1,310 | 1,279 | 1,304 | 35,400 |
| 2018/04/23 | 1,301 | 1,311 | 1,290 | 1,290 | 27,400 |
| 2018/04/20 | 1,303 | 1,308 | 1,288 | 1,302 | 33,200 |
| 2018/04/19 | 1,266 | 1,319 | 1,266 | 1,308 | 82,700 |
| 2018/04/18 | 1,245 | 1,277 | 1,245 | 1,266 | 38,600 |
| 2018/04/17 | 1,250 | 1,250 | 1,217 | 1,242 | 36,800 |
| 2018/04/16 | 1,250 | 1,266 | 1,238 | 1,250 | 25,700 |
| 2018/04/13 | 1,243 | 1,251 | 1,232 | 1,248 | 35,400 |
| 2018/04/12 | 1,248 | 1,248 | 1,226 | 1,242 | 29,500 |
| 2018/04/11 | 1,250 | 1,271 | 1,250 | 1,254 | 60,000 |
| 2018/04/10 | 1,201 | 1,252 | 1,200 | 1,248 | 91,400 |
| 2018/04/09 | 1,209 | 1,210 | 1,198 | 1,201 | 67,400 |
| 2018/04/06 | 1,184 | 1,215 | 1,183 | 1,211 | 280,200 |
| 2018/04/05 | 1,274 | 1,274 | 1,211 | 1,214 | 116,000 |
| 2018/04/04 | 1,348 | 1,350 | 1,245 | 1,256 | 147,700 |
| 2018/04/03 | 1,343 | 1,355 | 1,321 | 1,343 | 29,300 |
| 2018/04/02 | 1,320 | 1,389 | 1,319 | 1,363 | 53,300 |
| 2018/03/30 | 1,275 | 1,318 | 1,275 | 1,316 | 46,100 |
| 2018/03/29 | 1,270 | 1,282 | 1,236 | 1,259 | 51,000 |
| 2018/03/28 | 1,274 | 1,287 | 1,242 | 1,266 | 53,200 |
| 2018/03/27 | 1,281 | 1,309 | 1,263 | 1,301 | 83,500 |
| 2018/03/26 | 1,294 | 1,294 | 1,223 | 1,260 | 57,100 |
| 2018/03/23 | 1,331 | 1,346 | 1,292 | 1,294 | 75,100 |
| 2018/03/22 | 1,401 | 1,406 | 1,371 | 1,384 | 31,000 |
| 2018/03/20 | 1,357 | 1,412 | 1,357 | 1,399 | 32,100 |
| 2018/03/19 | 1,448 | 1,455 | 1,383 | 1,387 | 61,100 |
| 2018/03/16 | 1,475 | 1,483 | 1,452 | 1,462 | 23,600 |
| 2018/03/15 | 1,484 | 1,492 | 1,472 | 1,475 | 38,300 |
| 2018/03/14 | 1,506 | 1,518 | 1,482 | 1,482 | 38,400 |
| 2018/03/13 | 1,510 | 1,525 | 1,503 | 1,518 | 26,300 |
| 2018/03/12 | 1,501 | 1,511 | 1,496 | 1,507 | 35,900 |
| 2018/03/09 | 1,495 | 1,512 | 1,483 | 1,493 | 58,600 |
| 2018/03/08 | 1,483 | 1,492 | 1,468 | 1,482 | 31,500 |
| 2018/03/07 | 1,501 | 1,508 | 1,467 | 1,480 | 36,900 |
| 2018/03/06 | 1,500 | 1,502 | 1,475 | 1,494 | 29,000 |
| 2018/03/05 | 1,507 | 1,513 | 1,452 | 1,465 | 61,700 |
| 2018/03/02 | 1,500 | 1,513 | 1,480 | 1,506 | 52,900 |
| 2018/03/01 | 1,547 | 1,547 | 1,496 | 1,516 | 60,800 |
| 2018/02/28 | 1,530 | 1,568 | 1,528 | 1,554 | 57,300 |
| 2018/02/27 | 1,542 | 1,550 | 1,526 | 1,535 | 44,400 |
| 2018/02/26 | 1,550 | 1,559 | 1,504 | 1,520 | 62,800 |
| 2018/02/23 | 1,470 | 1,523 | 1,470 | 1,485 | 59,600 |
| 2018/02/22 | 1,495 | 1,495 | 1,450 | 1,458 | 37,900 |
| 2018/02/21 | 1,485 | 1,521 | 1,478 | 1,495 | 29,700 |
| 2018/02/20 | 1,480 | 1,495 | 1,471 | 1,489 | 23,400 |
| 2018/02/19 | 1,474 | 1,483 | 1,448 | 1,467 | 28,800 |
| 2018/02/16 | 1,431 | 1,468 | 1,430 | 1,444 | 31,100 |
| 2018/02/15 | 1,425 | 1,443 | 1,399 | 1,424 | 50,200 |
| 2018/02/14 | 1,478 | 1,485 | 1,395 | 1,428 | 47,100 |
| 2018/02/13 | 1,505 | 1,514 | 1,475 | 1,478 | 47,300 |
| 2018/02/09 | 1,460 | 1,479 | 1,445 | 1,475 | 49,300 |
| 2018/02/08 | 1,507 | 1,566 | 1,507 | 1,530 | 36,700 |
| 2018/02/07 | 1,505 | 1,530 | 1,487 | 1,501 | 60,700 |
| 2018/02/06 | 1,474 | 1,595 | 1,414 | 1,456 | 137,800 |
| 2018/02/05 | 1,623 | 1,647 | 1,616 | 1,633 | 49,100 |
| 2018/02/02 | 1,702 | 1,709 | 1,682 | 1,689 | 25,500 |
| 2018/02/01 | 1,705 | 1,710 | 1,682 | 1,702 | 38,000 |
| 2018/01/31 | 1,680 | 1,736 | 1,675 | 1,708 | 34,600 |
| 2018/01/30 | 1,772 | 1,774 | 1,698 | 1,704 | 50,500 |
| 2018/01/29 | 1,767 | 1,792 | 1,764 | 1,769 | 26,600 |
| 2018/01/26 | 1,791 | 1,791 | 1,765 | 1,771 | 29,900 |
| 2018/01/25 | 1,788 | 1,802 | 1,781 | 1,791 | 33,600 |
| 2018/01/24 | 1,806 | 1,810 | 1,786 | 1,790 | 33,700 |
| 2018/01/23 | 1,807 | 1,816 | 1,784 | 1,804 | 40,000 |
| 2018/01/22 | 1,798 | 1,808 | 1,775 | 1,805 | 30,600 |
| 2018/01/19 | 1,772 | 1,806 | 1,762 | 1,775 | 31,900 |
| 2018/01/18 | 1,834 | 1,835 | 1,764 | 1,772 | 69,900 |
| 2018/01/17 | 1,808 | 1,831 | 1,808 | 1,814 | 38,700 |
| 2018/01/16 | 1,839 | 1,839 | 1,803 | 1,824 | 64,000 |
| 2018/01/15 | 1,870 | 1,872 | 1,836 | 1,841 | 58,900 |
| 2018/01/12 | 1,878 | 1,878 | 1,844 | 1,848 | 62,400 |
| 2018/01/11 | 1,833 | 1,875 | 1,820 | 1,870 | 81,800 |
| 2018/01/10 | 1,850 | 1,871 | 1,815 | 1,847 | 123,100 |
| 2018/01/09 | 1,770 | 1,827 | 1,759 | 1,827 | 138,800 |
| 2018/01/05 | 1,712 | 1,749 | 1,712 | 1,749 | 85,200 |
| 2018/01/04 | 1,714 | 1,714 | 1,692 | 1,708 | 43,100 |