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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,021 | 1,041 | 1,020 | 1,035 | 15,900 |
| 2019/12/27 | 1,034 | 1,035 | 1,029 | 1,032 | 6,500 |
| 2019/12/26 | 1,031 | 1,034 | 1,019 | 1,028 | 10,100 |
| 2019/12/25 | 1,035 | 1,047 | 1,029 | 1,029 | 38,800 |
| 2019/12/24 | 1,023 | 1,048 | 1,023 | 1,032 | 18,500 |
| 2019/12/23 | 1,029 | 1,036 | 1,024 | 1,033 | 28,600 |
| 2019/12/20 | 1,025 | 1,029 | 1,016 | 1,029 | 8,800 |
| 2019/12/19 | 1,045 | 1,058 | 1,021 | 1,023 | 26,400 |
| 2019/12/18 | 1,060 | 1,061 | 1,035 | 1,046 | 5,100 |
| 2019/12/17 | 1,020 | 1,060 | 1,016 | 1,060 | 44,500 |
| 2019/12/16 | 1,002 | 1,020 | 1,001 | 1,020 | 21,600 |
| 2019/12/13 | 1,001 | 1,009 | 996 | 1,003 | 35,900 |
| 2019/12/12 | 1,003 | 1,003 | 998 | 999 | 9,600 |
| 2019/12/11 | 1,017 | 1,017 | 995 | 1,002 | 124,300 |
| 2019/12/10 | 1,011 | 1,021 | 1,000 | 1,012 | 62,700 |
| 2019/12/09 | 1,010 | 1,030 | 1,005 | 1,011 | 18,900 |
| 2019/12/06 | 1,006 | 1,011 | 1,002 | 1,004 | 13,300 |
| 2019/12/05 | 1,009 | 1,016 | 1,003 | 1,003 | 6,500 |
| 2019/12/04 | 1,000 | 1,011 | 1,000 | 1,002 | 24,400 |
| 2019/12/03 | 1,008 | 1,019 | 1,004 | 1,008 | 16,600 |
| 2019/12/02 | 1,015 | 1,020 | 1,001 | 1,010 | 36,600 |
| 2019/11/29 | 1,023 | 1,023 | 1,010 | 1,013 | 6,800 |
| 2019/11/28 | 1,038 | 1,044 | 1,009 | 1,023 | 18,700 |
| 2019/11/27 | 1,039 | 1,050 | 1,033 | 1,038 | 6,400 |
| 2019/11/26 | 1,039 | 1,050 | 1,032 | 1,038 | 9,100 |
| 2019/11/25 | 1,031 | 1,045 | 1,031 | 1,039 | 2,000 |
| 2019/11/22 | 1,055 | 1,055 | 1,031 | 1,031 | 5,700 |
| 2019/11/21 | 1,062 | 1,062 | 1,022 | 1,039 | 8,900 |
| 2019/11/20 | 1,083 | 1,085 | 1,051 | 1,060 | 4,200 |
| 2019/11/19 | 1,051 | 1,087 | 1,041 | 1,070 | 25,100 |
| 2019/11/18 | 1,042 | 1,053 | 1,041 | 1,051 | 12,000 |
| 2019/11/15 | 1,067 | 1,067 | 1,032 | 1,042 | 11,700 |
| 2019/11/14 | 1,060 | 1,068 | 1,040 | 1,068 | 9,500 |
| 2019/11/13 | 1,051 | 1,064 | 1,050 | 1,062 | 2,800 |
| 2019/11/12 | 1,064 | 1,064 | 1,051 | 1,051 | 1,900 |
| 2019/11/11 | 1,087 | 1,087 | 1,051 | 1,052 | 9,100 |
| 2019/11/08 | 1,083 | 1,099 | 1,060 | 1,089 | 24,100 |
| 2019/11/07 | 1,087 | 1,106 | 1,075 | 1,080 | 8,600 |
| 2019/11/06 | 1,092 | 1,096 | 1,085 | 1,086 | 3,700 |
| 2019/11/05 | 1,100 | 1,110 | 1,096 | 1,096 | 13,400 |
| 2019/11/01 | 1,086 | 1,098 | 1,086 | 1,096 | 3,200 |
| 2019/10/31 | 1,097 | 1,099 | 1,089 | 1,090 | 7,300 |
| 2019/10/30 | 1,088 | 1,095 | 1,080 | 1,087 | 8,000 |
| 2019/10/29 | 1,091 | 1,096 | 1,086 | 1,088 | 13,500 |
| 2019/10/28 | 1,082 | 1,095 | 1,082 | 1,095 | 13,600 |
| 2019/10/25 | 1,082 | 1,085 | 1,061 | 1,071 | 14,700 |
| 2019/10/24 | 1,031 | 1,076 | 1,024 | 1,075 | 72,900 |
| 2019/10/23 | 1,030 | 1,043 | 1,026 | 1,043 | 13,300 |
| 2019/10/21 | 1,031 | 1,043 | 1,030 | 1,030 | 2,700 |
| 2019/10/18 | 1,034 | 1,037 | 1,022 | 1,034 | 12,500 |
| 2019/10/17 | 1,030 | 1,036 | 1,026 | 1,036 | 3,200 |
| 2019/10/16 | 1,031 | 1,050 | 1,031 | 1,036 | 4,700 |
| 2019/10/15 | 1,011 | 1,034 | 1,011 | 1,024 | 6,600 |
| 2019/10/11 | 1,008 | 1,012 | 1,002 | 1,009 | 9,300 |
| 2019/10/10 | 1,010 | 1,020 | 1,007 | 1,007 | 4,600 |
| 2019/10/09 | 1,005 | 1,017 | 1,001 | 1,004 | 2,500 |
| 2019/10/08 | 1,004 | 1,019 | 1,001 | 1,019 | 11,400 |
| 2019/10/07 | 1,010 | 1,010 | 1,003 | 1,003 | 3,400 |
| 2019/10/04 | 1,005 | 1,010 | 1,005 | 1,010 | 2,200 |
| 2019/10/03 | 997 | 1,005 | 994 | 1,005 | 3,500 |
| 2019/10/02 | 1,002 | 1,014 | 998 | 999 | 5,900 |
| 2019/10/01 | 1,015 | 1,015 | 1,001 | 1,002 | 5,100 |
| 2019/09/30 | 1,001 | 1,015 | 1,001 | 1,015 | 12,600 |
| 2019/09/27 | 1,000 | 1,010 | 992 | 1,009 | 9,800 |
| 2019/09/26 | 1,014 | 1,023 | 1,000 | 1,009 | 8,600 |
| 2019/09/25 | 1,001 | 1,017 | 1,000 | 1,014 | 10,900 |
| 2019/09/24 | 1,010 | 1,023 | 1,009 | 1,009 | 4,200 |
| 2019/09/20 | 1,002 | 1,026 | 1,002 | 1,007 | 13,800 |
| 2019/09/19 | 998 | 1,009 | 998 | 1,002 | 4,100 |
| 2019/09/18 | 1,003 | 1,010 | 995 | 998 | 23,400 |
| 2019/09/17 | 1,000 | 1,010 | 995 | 997 | 12,400 |
| 2019/09/13 | 1,006 | 1,017 | 1,000 | 1,001 | 9,000 |
| 2019/09/12 | 1,003 | 1,015 | 1,000 | 1,005 | 10,700 |
| 2019/09/11 | 1,000 | 1,005 | 989 | 1,000 | 5,700 |
| 2019/09/10 | 1,003 | 1,014 | 987 | 987 | 13,600 |
| 2019/09/09 | 993 | 1,010 | 993 | 998 | 18,600 |
| 2019/09/06 | 1,000 | 1,013 | 986 | 993 | 17,100 |
| 2019/09/05 | 992 | 1,013 | 978 | 997 | 13,100 |
| 2019/09/04 | 961 | 995 | 961 | 992 | 12,900 |
| 2019/09/03 | 964 | 970 | 964 | 970 | 3,900 |
| 2019/09/02 | 981 | 981 | 968 | 970 | 11,900 |
| 2019/08/30 | 976 | 998 | 972 | 980 | 18,400 |
| 2019/08/29 | 951 | 962 | 942 | 961 | 17,100 |
| 2019/08/28 | 941 | 987 | 917 | 957 | 43,300 |
| 2019/08/27 | 944 | 953 | 940 | 953 | 1,200 |
| 2019/08/26 | 934 | 945 | 934 | 945 | 4,100 |
| 2019/08/23 | 953 | 953 | 936 | 951 | 5,600 |
| 2019/08/22 | 955 | 965 | 954 | 954 | 2,300 |
| 2019/08/21 | 972 | 972 | 952 | 966 | 2,000 |
| 2019/08/20 | 944 | 972 | 944 | 969 | 3,000 |
| 2019/08/19 | 944 | 955 | 933 | 950 | 12,900 |
| 2019/08/16 | 946 | 952 | 939 | 944 | 8,400 |
| 2019/08/15 | 951 | 960 | 932 | 951 | 15,000 |
| 2019/08/14 | 969 | 973 | 960 | 962 | 4,900 |
| 2019/08/13 | 980 | 983 | 963 | 963 | 5,600 |
| 2019/08/09 | 995 | 996 | 976 | 980 | 18,000 |
| 2019/08/08 | 984 | 993 | 984 | 993 | 3,500 |
| 2019/08/07 | 1,029 | 1,033 | 952 | 980 | 12,200 |
| 2019/08/06 | 1,003 | 1,007 | 994 | 1,000 | 6,200 |
| 2019/08/05 | 1,017 | 1,021 | 994 | 1,000 | 8,200 |
| 2019/08/02 | 1,034 | 1,034 | 1,016 | 1,017 | 3,700 |
| 2019/08/01 | 1,025 | 1,045 | 1,025 | 1,037 | 5,400 |
| 2019/07/31 | 1,045 | 1,062 | 1,013 | 1,033 | 12,900 |
| 2019/07/30 | 1,067 | 1,080 | 1,042 | 1,052 | 11,800 |
| 2019/07/29 | 1,066 | 1,078 | 1,066 | 1,067 | 2,100 |
| 2019/07/26 | 1,087 | 1,087 | 1,070 | 1,070 | 5,000 |
| 2019/07/25 | 1,083 | 1,101 | 1,082 | 1,087 | 3,500 |
| 2019/07/24 | 1,080 | 1,096 | 1,073 | 1,081 | 13,400 |
| 2019/07/23 | 1,090 | 1,099 | 1,076 | 1,080 | 10,600 |
| 2019/07/22 | 1,101 | 1,110 | 1,090 | 1,090 | 8,700 |
| 2019/07/19 | 1,095 | 1,119 | 1,088 | 1,113 | 9,400 |
| 2019/07/18 | 1,100 | 1,142 | 1,075 | 1,088 | 35,100 |
| 2019/07/17 | 1,055 | 1,074 | 1,050 | 1,073 | 2,600 |
| 2019/07/16 | 1,045 | 1,055 | 1,034 | 1,038 | 5,300 |
| 2019/07/12 | 1,077 | 1,077 | 1,041 | 1,041 | 4,300 |
| 2019/07/11 | 1,100 | 1,103 | 1,075 | 1,084 | 11,500 |
| 2019/07/10 | 1,087 | 1,100 | 1,086 | 1,100 | 2,100 |
| 2019/07/09 | 1,105 | 1,105 | 1,082 | 1,094 | 11,000 |
| 2019/07/08 | 1,105 | 1,121 | 1,104 | 1,105 | 6,800 |
| 2019/07/05 | 1,091 | 1,109 | 1,090 | 1,104 | 8,100 |
| 2019/07/04 | 1,080 | 1,090 | 1,074 | 1,080 | 6,000 |
| 2019/07/03 | 1,080 | 1,082 | 1,068 | 1,080 | 7,600 |
| 2019/07/02 | 1,052 | 1,069 | 1,052 | 1,067 | 5,900 |
| 2019/07/01 | 1,026 | 1,060 | 1,026 | 1,052 | 9,300 |
| 2019/06/28 | 1,029 | 1,034 | 1,020 | 1,022 | 4,100 |
| 2019/06/27 | 1,020 | 1,038 | 1,020 | 1,031 | 6,100 |
| 2019/06/26 | 1,007 | 1,018 | 1,004 | 1,018 | 12,500 |
| 2019/06/25 | 1,017 | 1,017 | 1,004 | 1,004 | 2,700 |
| 2019/06/24 | 1,005 | 1,005 | 996 | 1,000 | 15,700 |
| 2019/06/21 | 1,015 | 1,018 | 1,005 | 1,006 | 5,300 |
| 2019/06/20 | 1,021 | 1,030 | 1,012 | 1,013 | 6,200 |
| 2019/06/19 | 1,018 | 1,031 | 1,010 | 1,022 | 5,200 |
| 2019/06/18 | 1,024 | 1,030 | 1,006 | 1,017 | 10,800 |
| 2019/06/17 | 1,014 | 1,021 | 1,008 | 1,013 | 5,700 |
| 2019/06/14 | 1,032 | 1,032 | 1,011 | 1,012 | 5,200 |
| 2019/06/13 | 1,040 | 1,043 | 1,022 | 1,042 | 9,400 |
| 2019/06/12 | 1,070 | 1,072 | 1,046 | 1,046 | 32,900 |
| 2019/06/11 | 1,033 | 1,083 | 1,033 | 1,070 | 24,600 |
| 2019/06/10 | 1,015 | 1,035 | 1,015 | 1,023 | 8,000 |
| 2019/06/07 | 1,015 | 1,015 | 995 | 1,002 | 11,500 |
| 2019/06/06 | 1,029 | 1,030 | 1,003 | 1,015 | 4,200 |
| 2019/06/05 | 1,009 | 1,032 | 1,007 | 1,030 | 10,400 |
| 2019/06/04 | 997 | 1,016 | 991 | 1,006 | 9,800 |
| 2019/06/03 | 1,007 | 1,008 | 985 | 996 | 22,100 |
| 2019/05/31 | 1,044 | 1,050 | 1,025 | 1,027 | 14,400 |
| 2019/05/30 | 1,045 | 1,055 | 1,042 | 1,049 | 7,600 |
| 2019/05/29 | 1,050 | 1,050 | 1,022 | 1,047 | 17,000 |
| 2019/05/28 | 1,051 | 1,055 | 1,050 | 1,051 | 4,500 |
| 2019/05/27 | 1,023 | 1,050 | 1,023 | 1,049 | 5,200 |
| 2019/05/24 | 1,018 | 1,027 | 1,015 | 1,021 | 5,500 |
| 2019/05/23 | 1,034 | 1,042 | 1,008 | 1,032 | 14,300 |
| 2019/05/22 | 1,035 | 1,048 | 1,028 | 1,046 | 8,300 |
| 2019/05/21 | 1,014 | 1,035 | 1,008 | 1,035 | 5,500 |
| 2019/05/20 | 1,050 | 1,050 | 1,018 | 1,038 | 7,200 |
| 2019/05/17 | 1,012 | 1,036 | 1,005 | 1,036 | 8,300 |
| 2019/05/16 | 1,022 | 1,025 | 970 | 1,012 | 17,500 |
| 2019/05/15 | 1,000 | 1,020 | 977 | 1,016 | 21,400 |
| 2019/05/14 | 968 | 1,015 | 968 | 1,000 | 13,900 |
| 2019/05/13 | 1,025 | 1,025 | 990 | 1,013 | 4,100 |
| 2019/05/10 | 1,026 | 1,029 | 1,002 | 1,024 | 11,500 |
| 2019/05/09 | 1,022 | 1,030 | 992 | 1,011 | 15,600 |
| 2019/05/08 | 1,041 | 1,056 | 1,018 | 1,029 | 14,500 |
| 2019/05/07 | 1,071 | 1,071 | 1,028 | 1,041 | 13,000 |
| 2019/04/26 | 1,055 | 1,081 | 1,042 | 1,074 | 16,400 |
| 2019/04/25 | 1,051 | 1,064 | 1,041 | 1,064 | 16,700 |
| 2019/04/24 | 1,058 | 1,061 | 1,036 | 1,050 | 17,000 |
| 2019/04/23 | 1,057 | 1,065 | 1,042 | 1,059 | 18,100 |
| 2019/04/22 | 1,063 | 1,063 | 1,041 | 1,055 | 9,400 |
| 2019/04/19 | 1,061 | 1,070 | 1,041 | 1,058 | 10,900 |
| 2019/04/18 | 1,076 | 1,076 | 1,053 | 1,057 | 4,400 |
| 2019/04/17 | 1,063 | 1,070 | 1,058 | 1,069 | 8,600 |
| 2019/04/16 | 1,069 | 1,069 | 1,044 | 1,063 | 11,700 |
| 2019/04/15 | 1,079 | 1,081 | 1,058 | 1,059 | 17,200 |
| 2019/04/12 | 1,098 | 1,098 | 1,052 | 1,067 | 28,400 |
| 2019/04/11 | 1,103 | 1,103 | 1,088 | 1,101 | 11,000 |
| 2019/04/10 | 1,127 | 1,127 | 1,092 | 1,111 | 14,400 |
| 2019/04/09 | 1,149 | 1,155 | 1,120 | 1,127 | 12,500 |
| 2019/04/08 | 1,168 | 1,168 | 1,141 | 1,149 | 13,300 |
| 2019/04/05 | 1,158 | 1,169 | 1,147 | 1,168 | 10,600 |
| 2019/04/04 | 1,164 | 1,164 | 1,150 | 1,158 | 22,100 |
| 2019/04/03 | 1,157 | 1,173 | 1,153 | 1,160 | 9,400 |
| 2019/04/02 | 1,169 | 1,169 | 1,140 | 1,150 | 12,700 |
| 2019/04/01 | 1,150 | 1,173 | 1,134 | 1,169 | 15,600 |
| 2019/03/29 | 1,126 | 1,130 | 1,103 | 1,114 | 10,100 |
| 2019/03/28 | 1,139 | 1,139 | 1,079 | 1,123 | 21,500 |
| 2019/03/27 | 1,168 | 1,168 | 1,137 | 1,154 | 14,200 |
| 2019/03/26 | 1,159 | 1,184 | 1,159 | 1,180 | 2,900 |
| 2019/03/25 | 1,182 | 1,185 | 1,136 | 1,177 | 20,300 |
| 2019/03/22 | 1,120 | 1,182 | 1,120 | 1,182 | 40,400 |
| 2019/03/20 | 1,143 | 1,143 | 1,112 | 1,119 | 16,300 |
| 2019/03/19 | 1,145 | 1,145 | 1,113 | 1,130 | 21,400 |
| 2019/03/18 | 1,153 | 1,161 | 1,118 | 1,145 | 19,600 |
| 2019/03/15 | 1,167 | 1,180 | 1,153 | 1,153 | 10,900 |
| 2019/03/14 | 1,190 | 1,192 | 1,156 | 1,158 | 16,000 |
| 2019/03/13 | 1,212 | 1,215 | 1,166 | 1,190 | 16,700 |
| 2019/03/12 | 1,208 | 1,226 | 1,207 | 1,212 | 8,200 |
| 2019/03/11 | 1,231 | 1,243 | 1,200 | 1,207 | 11,500 |
| 2019/03/08 | 1,271 | 1,271 | 1,230 | 1,245 | 17,100 |
| 2019/03/07 | 1,280 | 1,281 | 1,270 | 1,271 | 3,400 |
| 2019/03/06 | 1,286 | 1,291 | 1,282 | 1,285 | 6,300 |
| 2019/03/05 | 1,289 | 1,296 | 1,284 | 1,286 | 1,500 |
| 2019/03/04 | 1,305 | 1,305 | 1,292 | 1,292 | 1,700 |
| 2019/03/01 | 1,304 | 1,314 | 1,247 | 1,295 | 14,100 |
| 2019/02/28 | 1,286 | 1,305 | 1,286 | 1,300 | 5,800 |
| 2019/02/27 | 1,286 | 1,303 | 1,286 | 1,297 | 11,100 |
| 2019/02/26 | 1,271 | 1,304 | 1,271 | 1,299 | 3,200 |
| 2019/02/25 | 1,283 | 1,304 | 1,278 | 1,291 | 25,100 |
| 2019/02/22 | 1,260 | 1,283 | 1,260 | 1,283 | 6,600 |
| 2019/02/21 | 1,286 | 1,291 | 1,272 | 1,274 | 5,300 |
| 2019/02/20 | 1,275 | 1,309 | 1,265 | 1,285 | 10,400 |
| 2019/02/19 | 1,294 | 1,309 | 1,282 | 1,285 | 14,700 |
| 2019/02/18 | 1,274 | 1,312 | 1,260 | 1,299 | 12,900 |
| 2019/02/15 | 1,242 | 1,270 | 1,241 | 1,270 | 9,800 |
| 2019/02/14 | 1,259 | 1,266 | 1,240 | 1,265 | 6,600 |
| 2019/02/13 | 1,262 | 1,264 | 1,252 | 1,261 | 1,300 |
| 2019/02/12 | 1,247 | 1,262 | 1,233 | 1,262 | 5,800 |
| 2019/02/08 | 1,271 | 1,271 | 1,228 | 1,228 | 16,000 |
| 2019/02/07 | 1,282 | 1,287 | 1,260 | 1,275 | 11,400 |
| 2019/02/06 | 1,246 | 1,300 | 1,237 | 1,294 | 55,900 |
| 2019/02/05 | 1,243 | 1,258 | 1,235 | 1,244 | 18,600 |
| 2019/02/04 | 1,244 | 1,254 | 1,235 | 1,244 | 10,600 |
| 2019/02/01 | 1,250 | 1,250 | 1,222 | 1,227 | 8,500 |
| 2019/01/31 | 1,278 | 1,287 | 1,215 | 1,222 | 18,200 |
| 2019/01/30 | 1,270 | 1,293 | 1,234 | 1,278 | 28,600 |
| 2019/01/29 | 1,222 | 1,298 | 1,220 | 1,283 | 40,900 |
| 2019/01/28 | 1,177 | 1,266 | 1,175 | 1,252 | 45,200 |
| 2019/01/25 | 1,121 | 1,179 | 1,120 | 1,169 | 24,100 |
| 2019/01/24 | 1,123 | 1,124 | 1,096 | 1,121 | 3,200 |
| 2019/01/23 | 1,097 | 1,123 | 1,072 | 1,120 | 7,700 |
| 2019/01/22 | 1,096 | 1,106 | 1,080 | 1,097 | 12,800 |
| 2019/01/21 | 1,096 | 1,120 | 1,093 | 1,099 | 8,700 |
| 2019/01/18 | 1,081 | 1,090 | 1,068 | 1,068 | 4,500 |
| 2019/01/17 | 1,077 | 1,081 | 1,066 | 1,081 | 2,200 |
| 2019/01/16 | 1,092 | 1,092 | 1,058 | 1,081 | 2,300 |
| 2019/01/15 | 1,070 | 1,081 | 1,053 | 1,081 | 3,800 |
| 2019/01/11 | 1,077 | 1,085 | 1,074 | 1,077 | 2,200 |
| 2019/01/10 | 1,088 | 1,088 | 1,075 | 1,076 | 8,900 |
| 2019/01/09 | 1,086 | 1,095 | 1,080 | 1,088 | 6,100 |
| 2019/01/08 | 1,062 | 1,080 | 1,062 | 1,080 | 9,900 |
| 2019/01/07 | 1,052 | 1,069 | 1,052 | 1,062 | 10,800 |
| 2019/01/04 | 990 | 1,017 | 980 | 1,015 | 15,500 |