日本化学産業(4094) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 1,030.0 1,040.0 1,021.0 1,039.0 3,100
2020/09/23 1,023.0 1,030.0 1,023.0 1,030.0 2,500
2020/09/18 1,028.0 1,039.0 1,021.0 1,023.0 3,000
2020/09/17 1,024.0 1,027.0 1,021.0 1,021.0 2,600
2020/09/16 1,024.0 1,033.0 1,021.0 1,023.0 4,900
2020/09/15 1,042.0 1,042.0 1,029.0 1,035.0 500
2020/09/14 1,025.0 1,051.0 1,025.0 1,044.0 1,900
2020/09/11 1,059.0 1,059.0 1,019.0 1,020.0 6,700
2020/09/10 1,053.0 1,059.0 1,040.0 1,059.0 3,600
2020/09/09 1,055.0 1,066.0 1,026.0 1,028.0 5,600
2020/09/08 1,064.0 1,067.0 1,055.0 1,066.0 5,900
2020/09/07 1,050.0 1,069.0 1,048.0 1,064.0 2,800
2020/09/04 1,057.0 1,063.0 1,054.0 1,054.0 3,400
2020/09/03 1,067.0 1,067.0 1,056.0 1,057.0 900
2020/09/02 1,062.0 1,068.0 1,048.0 1,068.0 2,300
2020/09/01 1,061.0 1,077.0 1,041.0 1,062.0 7,900
2020/08/31 1,050.0 1,090.0 1,050.0 1,061.0 2,900
2020/08/28 1,061.0 1,064.0 1,042.0 1,042.0 3,400
2020/08/27 1,090.0 1,099.0 1,046.0 1,052.0 16,800
2020/08/26 1,066.0 1,091.0 1,066.0 1,088.0 10,000
2020/08/25 1,043.0 1,066.0 1,043.0 1,066.0 10,700
2020/08/24 1,038.0 1,043.0 1,033.0 1,043.0 8,700
2020/08/21 1,030.0 1,039.0 1,021.0 1,038.0 5,300
2020/08/20 1,030.0 1,037.0 1,018.0 1,034.0 1,600
2020/08/19 1,019.0 1,026.0 1,013.0 1,025.0 4,100
2020/08/18 1,031.0 1,038.0 1,020.0 1,020.0 9,400
2020/08/17 1,032.0 1,042.0 1,031.0 1,038.0 2,600
2020/08/14 1,034.0 1,043.0 1,031.0 1,043.0 1,500
2020/08/13 1,038.0 1,040.0 1,027.0 1,027.0 8,000
2020/08/12 1,023.0 1,039.0 1,022.0 1,038.0 5,100
2020/08/11 1,024.0 1,035.0 1,014.0 1,023.0 12,300
2020/08/07 1,045.0 1,045.0 1,015.0 1,024.0 9,600
2020/08/06 1,025.0 1,047.0 1,017.0 1,045.0 20,300
2020/08/05 999.0 1,026.0 996.0 1,023.0 27,400
2020/08/04 996.0 1,002.0 996.0 1,002.0 4,400
2020/08/03 990.0 997.0 990.0 996.0 2,900
2020/07/31 985.0 991.0 981.0 990.0 7,800
2020/07/30 990.0 994.0 983.0 988.0 8,100
2020/07/29 990.0 996.0 990.0 995.0 2,600
2020/07/28 991.0 999.0 986.0 999.0 5,700
2020/07/27 988.0 995.0 977.0 990.0 11,700
2020/07/22 979.0 988.0 978.0 988.0 4,400
2020/07/21 974.0 990.0 966.0 990.0 13,700
2020/07/20 979.0 985.0 979.0 985.0 2,300
2020/07/17 978.0 982.0 973.0 979.0 7,500
2020/07/16 984.0 984.0 970.0 983.0 6,000
2020/07/15 968.0 984.0 968.0 984.0 11,500
2020/07/14 970.0 970.0 954.0 968.0 5,000
2020/07/13 972.0 979.0 957.0 970.0 17,400
2020/07/10 971.0 972.0 958.0 969.0 4,300