4272 日本化薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	655	660	650	651	374,000	591.82
1985-12-27	655	665	655	655	223,000	595.46
1985-12-26	672	680	659	665	330,000	604.55
1985-12-25	666	679	665	670	148,000	609.09
1985-12-24	668	674	666	666	186,000	605.46
1985-12-23	670	678	665	674	220,000	612.73
1985-12-21	688	688	670	675	156,000	613.64
1985-12-20	695	695	677	678	689,000	616.36
1985-12-19	695	696	684	693	1,905,000	630
1985-12-18	695	697	671	680	877,000	618.18
1985-12-17	667	689	667	689	435,000	626.36
1985-12-16	672	685	670	671	307,000	610
1985-12-13	665	675	665	668	302,000	607.27
1985-12-12	679	682	666	675	572,000	613.64
1985-12-11	684	685	675	680	331,000	618.18
1985-12-10	688	688	681	685	521,000	622.73
1985-12-09	694	702	680	688	3,250,000	625.46
1985-12-07	684	692	681	690	1,856,000	627.27
1985-12-06	680	684	671	680	633,000	618.18
1985-12-05	683	683	675	675	367,000	613.64
1985-12-04	660	695	660	684	1,114,000	621.82
1985-12-03	656	660	654	658	209,000	598.18
1985-12-02	669	669	654	656	116,000	596.36
1985-11-30	651	670	648	670	284,000	609.09
1985-11-29	645	658	644	658	136,000	598.18
1985-11-28	648	658	646	654	257,000	594.55
1985-11-27	660	665	642	660	238,000	600
1985-11-26	648	664	646	660	194,000	600
1985-11-25	652	652	646	648	97,000	589.09
1985-11-22	665	665	652	652	154,000	592.73
1985-11-21	648	665	641	660	304,000	600
1985-11-20	660	663	642	646	192,000	587.27
1985-11-19	675	676	661	661	349,000	600.91
1985-11-18	664	672	664	672	348,000	610.91
1985-11-16	661	669	661	664	77,000	603.64
1985-11-15	655	665	655	661	251,000	600.91
1985-11-14	670	675	659	665	515,000	604.55
1985-11-13	673	675	667	673	428,000	611.82
1985-11-12	670	679	667	670	690,000	609.09
1985-11-11	675	676	670	673	553,000	611.82
1985-11-08	665	676	660	670	429,000	609.09
1985-11-07	665	665	653	657	204,000	597.27
1985-11-06	649	659	642	659	221,000	599.09
1985-11-05	646	649	631	640	143,000	581.82
1985-11-02	649	657	644	644	167,000	585.46
1985-11-01	652	656	647	647	450,000	588.18
1985-10-31	665	665	655	655	220,000	595.46
1985-10-30	656	660	655	655	183,000	595.46
1985-10-29	678	680	651	651	938,000	591.82
1985-10-28	669	680	669	680	274,000	618.18
1985-10-26	660	678	660	675	171,000	613.64
1985-10-25	682	682	668	668	572,000	607.27
1985-10-24	685	685	672	672	624,000	610.91
1985-10-23	675	690	675	680	1,382,000	618.18
1985-10-22	672	679	672	672	425,000	610.91
1985-10-21	682	685	673	678	463,000	616.36
1985-10-19	683	695	680	680	2,393,000	618.18
1985-10-18	660	685	660	674	1,802,000	612.73
1985-10-17	675	676	660	670	753,000	609.09
1985-10-16	666	675	661	668	786,000	607.27
1985-10-15	677	677	656	664	1,282,000	603.64
1985-10-14	669	678	660	678	1,976,000	616.36
1985-10-11	662	669	655	655	1,268,000	595.46
1985-10-09	665	665	640	642	803,000	583.64
1985-10-08	658	680	655	663	3,436,000	602.73
1985-10-07	629	675	620	654	2,582,000	594.55
1985-10-05	615	630	609	626	678,000	569.09
1985-10-04	610	624	602	624	925,000	567.27
1985-10-03	590	595	585	590	400,000	536.36
1985-10-02	600	600	583	590	512,000	536.36
1985-10-01	566	572	565	570	479,000	518.18
1985-09-30	575	580	566	575	247,000	522.73
1985-09-28	571	580	570	580	92,000	527.27
1985-09-27	569	579	569	571	474,000	519.09
1985-09-26	585	595	566	566	324,000	514.55
1985-09-25	604	605	596	600	137,000	545.46
1985-09-24	607	607	595	605	182,000	550
1985-09-21	605	608	597	601	77,000	546.36
1985-09-20	598	614	598	605	308,000	550
1985-09-19	580	605	577	596	522,000	541.82
1985-09-18	580	585	576	579	368,000	526.36
1985-09-17	580	590	580	590	395,000	536.36
1985-09-13	586	593	566	580	2,385,000	527.27
1985-09-12	631	632	625	626	187,000	569.09
1985-09-11	635	638	631	635	137,000	577.27
1985-09-10	631	643	631	638	153,000	580
1985-09-09	650	650	635	636	293,000	578.18
1985-09-07	646	649	640	645	274,000	586.36
1985-09-06	665	670	655	655	472,000	595.46
1985-09-05	677	677	661	663	371,000	602.73
1985-09-04	673	678	655	676	1,439,000	614.55
1985-09-03	673	691	671	673	3,347,000	611.82
1985-09-02	675	678	667	671	1,172,000	610
1985-08-31	656	670	656	665	481,000	604.55
1985-08-30	690	695	666	666	3,965,000	605.46
1985-08-29	647	683	639	680	4,099,000	618.18
1985-08-28	651	655	645	648	1,167,000	589.09
1985-08-27	636	655	636	641	519,000	582.73
1985-08-26	648	655	638	638	885,000	580
1985-08-24	660	660	645	650	921,000	590.91
1985-08-23	665	669	641	655	6,120,999	595.46
1985-08-22	585	615	585	605	261,000	550
1985-08-21	590	591	581	585	177,000	531.82
1985-08-20	597	597	591	591	167,000	537.27
1985-08-19	611	615	593	593	158,000	539.09
1985-08-17	610	617	605	617	426,000	560.91
1985-08-16	590	605	575	605	324,000	550
1985-08-15	562	575	560	570	70,000	518.18
1985-08-14	561	562	560	560	94,000	509.09
1985-08-13	565	565	560	561	149,000	510
1985-08-12	570	570	561	561	91,000	510
1985-08-09	562	571	561	571	26,000	519.09
1985-08-08	565	567	560	560	114,000	509.09
1985-08-07	568	570	560	560	132,000	509.09
1985-08-06	569	575	568	568	38,000	516.36
1985-08-05	580	580	568	568	76,000	516.36
1985-08-03	567	583	567	570	43,000	518.18
1985-08-02	565	570	561	567	291,000	515.46
1985-08-01	588	588	571	571	156,000	519.09
1985-07-31	553	578	553	578	311,000	525.46
1985-07-30	561	563	550	550	278,000	500
1985-07-29	575	580	565	566	188,000	514.55
1985-07-27	580	580	571	575	29,000	522.73
1985-07-26	570	570	565	570	91,000	518.18
1985-07-25	578	584	560	561	200,000	510
1985-07-24	583	584	580	584	87,000	530.91
1985-07-23	581	584	580	580	62,000	527.27
1985-07-22	595	595	584	589	76,000	535.46
1985-07-20	590	591	586	590	31,000	536.36
1985-07-19	588	588	578	579	238,000	526.36
1985-07-18	590	593	588	588	252,000	534.55
1985-07-17	589	590	586	588	196,000	534.55
1985-07-16	580	585	576	582	747,000	529.09
1985-07-15	595	595	576	581	351,000	528.18
1985-07-12	600	601	592	595	322,000	540.91
1985-07-11	608	611	598	600	309,000	545.46
1985-07-10	621	623	612	616	405,000	560
1985-07-09	611	612	606	611	155,000	555.46
1985-07-08	611	619	610	611	132,000	555.46
1985-07-06	618	625	615	616	77,000	560
1985-07-05	615	625	615	616	247,000	560
1985-07-04	631	643	628	630	845,000	572.73
1985-07-03	606	629	606	625	451,000	568.18
1985-07-02	617	624	600	603	742,000	548.18
1985-07-01	628	630	615	620	366,000	563.64
1985-06-29	601	612	601	610	94,000	554.55
1985-06-28	606	606	603	603	199,000	548.18
1985-06-27	614	614	600	603	266,000	548.18
1985-06-26	610	612	605	605	358,000	550
1985-06-25	618	620	605	608	454,000	552.73
1985-06-24	610	625	605	623	245,000	566.36
1985-06-22	594	608	594	608	230,000	552.73
1985-06-21	590	596	590	592	1,217,000	538.18
1985-06-20	609	610	589	590	715,000	536.36
1985-06-19	611	613	605	608	419,000	552.73
1985-06-18	613	618	611	613	167,000	557.27
1985-06-17	628	628	618	623	225,000	566.36
1985-06-15	619	625	619	625	79,000	568.18
1985-06-14	618	625	618	623	148,000	566.36
1985-06-13	620	626	616	618	172,000	561.82
1985-06-12	615	630	615	630	155,000	572.73
1985-06-11	610	615	608	611	202,000	555.46
1985-06-10	610	610	608	610	176,000	554.55
1985-06-07	618	624	610	610	412,000	554.55
1985-06-06	620	627	616	621	307,000	564.55
1985-06-05	630	632	621	623	196,000	566.36
1985-06-04	628	632	625	630	229,000	572.73
1985-06-03	640	645	623	623	295,000	566.36
1985-06-01	647	647	638	645	177,000	586.36
1985-05-31	644	648	639	643	406,000	584.55
1985-05-30	638	645	636	636	534,000	578.18
1985-05-29	643	643	634	640	326,000	581.82
1985-05-28	638	654	633	633	425,000	575.46
1985-05-27	637	638	635	636	176,000	578.18
1985-05-25	637	639	633	638	52,000	580
1985-05-24	631	635	631	633	127,000	575.46
1985-05-23	638	640	632	634	234,000	576.36
1985-05-22	635	643	632	640	259,000	581.82
1985-05-21	638	639	631	635	234,000	577.27
1985-05-20	635	638	628	628	200,000	570.91
1985-05-18	635	637	634	635	112,000	577.27
1985-05-17	636	637	633	636	71,000	578.18
1985-05-16	635	640	632	640	141,000	581.82
1985-05-15	639	641	635	635	132,000	577.27
1985-05-14	640	643	636	640	286,000	581.82
1985-05-13	650	650	640	643	113,000	584.55
1985-05-10	647	650	643	643	109,000	584.55
1985-05-09	655	655	645	649	79,000	590
1985-05-08	652	657	645	649	123,000	590
1985-05-07	667	667	652	655	99,000	595.46
1985-05-04	658	669	652	668	427,000	607.27
1985-05-02	646	660	640	648	188,000	589.09
1985-05-01	659	660	638	645	176,000	586.36
1985-04-30	652	663	650	660	69,000	600
1985-04-27	650	654	648	649	115,000	590
1985-04-26	648	650	637	638	189,000	580
1985-04-25	645	657	645	651	151,000	591.82
1985-04-24	640	670	640	655	488,000	595.46
1985-04-23	643	643	637	637	206,000	579.09
1985-04-22	650	655	641	642	94,000	583.64
1985-04-20	638	660	636	660	99,000	600
1985-04-19	635	649	632	644	424,000	585.46
1985-04-18	688	688	648	657	594,000	597.27
1985-04-17	650	689	649	684	595,000	621.82
1985-04-16	675	675	649	649	561,000	590
1985-04-15	692	697	671	671	1,921,000	610
1985-04-12	660	683	652	683	868,000	620.91
1985-04-11	662	665	658	659	257,000	599.09
1985-04-10	670	675	660	661	333,000	600.91
1985-04-09	666	678	657	669	658,000	608.18
1985-04-08	665	670	651	669	212,000	608.18
1985-04-06	665	670	651	657	277,000	597.27
1985-04-05	667	680	661	665	738,000	604.55
1985-04-04	664	675	656	661	548,000	600.91
1985-04-03	668	668	660	661	505,000	600.91
1985-04-02	679	679	666	670	490,000	609.09
1985-04-01	671	689	665	683	1,892,000	620.91
1985-03-30	653	668	652	661	401,000	600.91
1985-03-29	655	670	650	650	821,000	590.91
1985-03-28	633	664	633	660	468,000	600
1985-03-27	635	645	627	630	447,000	572.73
1985-03-26	630	635	628	631	287,000	573.64
1985-03-25	631	635	628	630	289,000	572.73
1985-03-23	639	639	630	630	54,000	572.73
1985-03-22	630	640	626	639	132,000	580.91
1985-03-20	629	635	626	627	171,000	570
1985-03-19	628	630	626	630	199,000	572.73
1985-03-18	632	634	627	630	209,000	572.73
1985-03-16	629	633	626	633	173,000	575.46
1985-03-15	639	639	629	629	112,000	571.82
1985-03-14	640	640	632	635	268,000	577.27
1985-03-13	645	645	636	640	228,000	581.82
1985-03-12	651	653	641	645	312,000	586.36
1985-03-11	663	663	639	641	463,000	582.73
1985-03-08	654	665	646	664	969,000	603.64
1985-03-07	651	651	642	645	665,000	586.36
1985-03-06	630	635	625	630	381,000	572.73
1985-03-05	648	652	639	639	449,000	580.91
1985-03-04	645	654	640	646	295,000	587.27
1985-03-02	641	653	641	645	597,000	586.36
1985-03-01	621	639	618	639	761,000	580.91
1985-02-28	630	630	623	625	266,000	568.18
1985-02-27	625	636	624	630	316,000	572.73
1985-02-26	635	635	630	631	216,000	573.64
1985-02-25	622	630	622	630	185,000	572.73
1985-02-23	630	634	623	629	98,000	571.82
1985-02-22	630	635	629	630	186,000	572.73
1985-02-21	631	635	622	629	144,000	571.82
1985-02-20	631	636	629	633	381,000	575.46
1985-02-19	636	639	631	631	157,000	573.64
1985-02-18	637	644	636	637	109,000	579.09
1985-02-16	638	644	632	632	151,000	574.55
1985-02-15	644	644	631	631	354,000	573.64
1985-02-14	648	648	640	640	375,000	581.82
1985-02-13	659	669	648	648	616,000	589.09
1985-02-12	660	660	651	655	302,000	595.46
1985-02-08	670	674	650	655	1,583,000	595.46
1985-02-07	652	677	648	675	1,271,000	613.64
1985-02-06	641	652	640	652	255,000	592.73
1985-02-05	645	647	638	638	141,000	580
1985-02-04	649	655	639	647	146,000	588.18
1985-02-02	648	650	640	648	127,000	589.09
1985-02-01	664	666	638	638	596,000	580
1985-01-31	648	664	641	658	353,000	598.18
1985-01-30	637	650	637	639	356,000	580.91
1985-01-29	638	648	635	636	533,000	578.18
1985-01-28	641	660	638	648	309,000	589.09
1985-01-26	638	648	636	636	228,000	578.18
1985-01-25	651	651	645	645	253,000	586.36
1985-01-24	650	654	649	650	254,000	590.91
1985-01-23	649	649	645	648	219,000	589.09
1985-01-22	656	656	641	641	664,000	582.73
1985-01-21	673	673	652	656	217,000	596.36
1985-01-19	646	680	646	670	549,000	609.09
1985-01-18	648	648	644	648	483,000	589.09
1985-01-17	645	650	643	648	348,000	589.09
1985-01-16	649	650	645	645	986,000	586.36
1985-01-14	648	653	645	648	218,000	589.09
1985-01-11	646	650	645	645	308,000	586.36
1985-01-10	660	660	645	645	513,000	586.36
1985-01-09	671	676	650	650	497,000	590.91
1985-01-08	647	679	647	669	681,000	608.18
1985-01-07	641	659	641	649	351,000	590
1985-01-05	660	666	632	640	368,000	581.82
1985-01-04	677	677	665	666	181,000	605.46

分割・併合履歴： [1986-05-28]1株→1.1株