4272 日本化薬(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1401,1601,1401,160275,0001,160
1988-12-271,1401,1401,1201,140205,0001,140
1988-12-261,1401,1501,1401,140168,0001,140
1988-12-241,1601,1601,1501,160374,0001,160
1988-12-231,1601,1701,1501,160658,0001,160
1988-12-221,1501,1701,1401,1601,072,0001,160
1988-12-211,1401,1501,1301,140234,0001,140
1988-12-201,1401,1501,1301,150309,0001,150
1988-12-191,1501,1601,1301,140165,0001,140
1988-12-161,1401,1501,1201,140755,0001,140
1988-12-151,1401,1401,1301,130213,0001,130
1988-12-141,1301,1401,1201,140324,0001,140
1988-12-131,1501,1501,1301,130104,0001,130
1988-12-121,1701,1701,1301,150293,0001,150
1988-12-091,1201,1801,1101,160639,0001,160
1988-12-081,1301,1401,1201,120299,0001,120
1988-12-071,1201,1601,1101,1501,112,0001,150
1988-12-061,1201,1401,1101,140407,0001,140
1988-12-051,1301,1301,1101,120130,0001,120
1988-12-031,1101,1301,1101,130141,0001,130
1988-12-021,1101,1301,1101,110199,0001,110
1988-12-011,1301,1401,1101,110274,0001,110
1988-11-301,1101,1301,1001,120343,0001,120
1988-11-291,1001,1201,1001,120132,0001,120
1988-11-281,0901,1201,0901,100169,0001,100
1988-11-261,0901,1001,0801,090105,0001,090
1988-11-251,1001,1001,0701,080346,0001,080
1988-11-241,1201,1401,1101,110315,0001,110
1988-11-221,1301,1401,1201,140163,0001,140
1988-11-211,1501,1501,1301,140259,0001,140
1988-11-181,1601,1601,1401,150485,0001,150
1988-11-171,1001,1501,1001,1501,014,0001,150
1988-11-161,0801,1101,0801,110825,0001,110
1988-11-151,0701,0901,0601,060990,0001,060
1988-11-141,0401,0701,0401,060274,0001,060
1988-11-111,0101,0501,0101,040308,0001,040
1988-11-101,0201,0301,0101,010227,0001,010
1988-11-091,0301,0501,0201,040368,0001,040
1988-11-081,0001,0109981,000237,0001,000
1988-11-071,0301,0301,0001,000251,0001,000
1988-11-051,0201,0301,0101,030190,0001,030
1988-11-041,0401,0401,0101,040475,0001,040
1988-11-021,0501,0501,0401,040186,0001,040
1988-11-011,0501,0701,0301,0401,442,0001,040
1988-10-311,0101,0501,0101,050440,0001,050
1988-10-291,0001,0201,0001,020305,0001,020
1988-10-281,0101,0201,0001,000500,0001,000
1988-10-271,0301,0301,0001,000427,0001,000
1988-10-261,0401,0501,0201,020347,0001,020
1988-10-251,0501,0501,0201,0301,266,0001,030
1988-10-241,0301,0501,0301,030167,0001,030
1988-10-221,0401,0401,0301,030203,0001,030
1988-10-211,0501,0701,0501,050126,0001,050
1988-10-201,0501,0701,0301,070124,0001,070
1988-10-191,0601,0601,0401,040230,0001,040
1988-10-181,0601,0601,0501,050172,0001,050
1988-10-171,0601,0801,0501,07090,0001,070
1988-10-141,0501,0801,0401,08084,0001,080
1988-10-131,0701,0801,0501,050148,0001,050
1988-10-121,0601,0801,0601,070166,0001,070
1988-10-111,1001,1001,0801,080115,0001,080
1988-10-071,0801,1001,0801,10079,0001,100
1988-10-061,0901,1001,0801,080150,0001,080
1988-10-051,0901,1201,0901,120200,0001,120
1988-10-041,1001,1301,0901,090204,0001,090
1988-10-031,1201,1201,1001,10063,0001,100
1988-10-011,1201,1301,1101,110214,0001,110
1988-09-301,1301,1601,1201,150237,0001,150
1988-09-291,1301,1501,1101,110210,0001,110
1988-09-281,1101,1301,0901,130306,0001,130
1988-09-271,1401,1401,0901,110311,0001,110
1988-09-261,1101,1901,1101,140407,0001,140
1988-09-241,1501,1601,1401,150217,0001,150
1988-09-221,1601,1701,1401,140362,0001,140
1988-09-211,1801,1901,1301,160401,0001,160
1988-09-201,2101,2301,2001,200612,0001,200
1988-09-191,2501,2601,2301,250337,0001,250
1988-09-161,2401,2501,2201,230593,0001,230
1988-09-141,2401,2501,2301,240479,0001,240
1988-09-131,2401,2501,2301,230512,0001,230
1988-09-121,2401,2601,2301,230316,0001,230
1988-09-091,3001,3001,2401,2401,481,0001,240
1988-09-081,2601,2701,2501,260625,0001,260
1988-09-071,3001,3101,2501,2502,630,0001,250
1988-09-061,2701,3701,2701,28010,754,0001,280
1988-09-051,2501,2701,2301,2501,924,0001,250
1988-09-031,2401,2701,2301,2303,038,0001,230
1988-09-021,1201,2301,1201,2202,413,0001,220
1988-09-011,1201,1201,0901,120542,0001,120
1988-08-311,1601,1701,1201,120400,0001,120
1988-08-301,1601,1601,1301,150378,0001,150
1988-08-291,1801,1901,1401,140702,0001,140
1988-08-271,1001,1801,0801,150738,0001,150
1988-08-261,1101,1101,0701,100841,0001,100
1988-08-251,0701,1301,0601,120215,0001,120
1988-08-241,0701,0801,0701,070158,0001,070
1988-08-231,0701,0701,0701,07027,0001,070
1988-08-221,0801,0901,0601,070175,0001,070
1988-08-191,0501,1001,0501,080245,0001,080
1988-08-181,0601,0701,0501,060224,0001,060
1988-08-171,0601,0701,0501,060322,0001,060
1988-08-161,0801,0801,0501,070311,0001,070
1988-08-151,1001,1001,0901,09077,0001,090
1988-08-121,1101,1101,0901,090207,0001,090
1988-08-111,0901,1201,0601,070237,0001,070
1988-08-101,0901,1001,0801,08069,0001,080
1988-08-091,1301,1301,0901,10065,0001,100
1988-08-081,1401,1401,1101,130103,0001,130
1988-08-061,1001,1201,1001,120141,0001,120
1988-08-051,1201,1201,1001,100132,0001,100
1988-08-041,1301,1301,1101,120148,0001,120
1988-08-031,1201,1301,1201,130384,0001,130
1988-08-021,1201,1301,1101,110105,0001,110
1988-08-011,1001,1301,0801,120242,0001,120
1988-07-301,1101,1201,0801,100113,0001,100
1988-07-291,1301,1301,0901,090181,0001,090
1988-07-281,1001,1401,0901,100301,0001,100
1988-07-271,0601,0801,0501,080412,0001,080
1988-07-261,0901,1001,0501,060154,0001,060
1988-07-251,0601,0701,0401,050140,0001,050
1988-07-231,0501,0701,0301,050123,0001,050
1988-07-221,0601,0801,0501,070218,0001,070
1988-07-211,1001,1101,0701,070206,0001,070
1988-07-201,1001,1001,0901,090321,0001,090
1988-07-191,0901,1001,0901,090198,0001,090
1988-07-181,1001,1301,0901,110213,0001,110
1988-07-151,1201,1201,0901,090440,0001,090
1988-07-141,1201,1401,1101,120186,0001,120
1988-07-131,1501,1501,1101,140345,0001,140
1988-07-121,1401,1701,1401,140223,0001,140
1988-07-111,1501,1701,1401,140149,0001,140
1988-07-081,1501,1701,1501,150531,0001,150
1988-07-071,1701,1701,1501,160183,0001,160
1988-07-061,1301,1701,1201,170303,0001,170
1988-07-051,1301,1401,1301,130162,0001,130
1988-07-041,1401,1401,1301,14088,0001,140
1988-07-021,1501,1601,1301,140166,0001,140
1988-07-011,1401,1601,1301,150195,0001,150
1988-06-301,1701,1701,1301,130208,0001,130
1988-06-291,1701,1701,1501,170244,0001,170
1988-06-281,1101,1601,1001,150289,0001,150
1988-06-271,1601,1801,1501,150314,0001,150
1988-06-251,1601,1701,1601,160263,0001,160
1988-06-241,1901,1901,1601,170287,0001,170
1988-06-231,2201,2201,1801,190329,0001,190
1988-06-221,2001,2101,1801,200554,0001,200
1988-06-211,2201,2301,1901,190374,0001,190
1988-06-201,2201,2401,2101,210231,0001,210
1988-06-171,2201,2401,2101,230438,0001,230
1988-06-161,2301,2301,2101,210186,0001,210
1988-06-151,2401,2401,2101,210297,0001,210
1988-06-141,2401,2501,2201,220345,0001,220
1988-06-131,2001,2401,2001,230429,0001,230
1988-06-101,1901,2101,1801,200405,0001,200
1988-06-091,1901,2001,1701,180271,0001,180
1988-06-081,1701,2001,1701,190260,0001,190
1988-06-071,1901,2001,1701,170685,0001,170
1988-06-061,1901,2001,1801,190182,0001,190
1988-06-041,1901,2001,1801,190138,0001,190
1988-06-031,1901,2001,1901,190243,0001,190
1988-06-021,2001,2101,1901,190157,0001,190
1988-06-011,2001,2001,1701,190321,0001,190
1988-05-311,2001,2201,1801,200239,0001,200
1988-05-301,2001,2201,1801,200211,0001,200
1988-05-281,1901,2101,1601,160224,0001,160
1988-05-271,2101,2401,2001,210224,0001,210
1988-05-261,2401,2401,2001,240329,0001,240
1988-05-251,2501,2501,2201,220238,0001,220
1988-05-241,2301,2401,2201,230172,0001,230
1988-05-231,2401,2501,2101,230250,0001,230
1988-05-201,2401,2601,2301,240440,0001,240
1988-05-191,2401,2501,2401,240288,0001,240
1988-05-181,2501,2601,2401,260348,0001,260
1988-05-171,2901,2901,2501,250450,0001,250
1988-05-161,2501,2701,2501,270520,0001,270
1988-05-131,2301,2401,2101,230237,0001,230
1988-05-121,2101,2301,2001,22090,0001,220
1988-05-111,2301,2401,2101,220422,0001,220
1988-05-101,2301,2301,2201,230197,0001,230
1988-05-091,2401,2501,2301,230141,0001,230
1988-05-071,2401,2501,2301,230218,0001,230
1988-05-061,2401,2501,2401,250228,0001,250
1988-05-021,2501,2501,2401,240382,0001,240
1988-04-301,2501,2701,2501,260305,0001,260
1988-04-281,2401,2701,2401,260331,0001,260
1988-04-271,2701,2701,2301,230367,0001,230
1988-04-261,2701,2701,2501,260710,0001,260
1988-04-251,2801,2801,2501,250569,0001,250
1988-04-231,3001,3201,2701,2701,747,0001,270
1988-04-221,2601,3001,2601,2803,043,0001,280
1988-04-211,2401,2501,2101,240913,0001,240
1988-04-201,2301,2401,2101,240336,0001,240
1988-04-191,2101,2201,1901,210363,0001,210
1988-04-181,2401,2501,2101,220212,0001,220
1988-04-151,2301,2701,2301,250781,0001,250
1988-04-141,2301,2701,2201,250979,0001,250
1988-04-131,2001,2301,1901,220407,0001,220
1988-04-121,2001,2101,2001,200286,0001,200
1988-04-111,2101,2301,2001,210285,0001,210
1988-04-081,2101,2201,2001,200361,0001,200
1988-04-071,2101,2201,2101,210397,0001,210
1988-04-061,2201,2301,2001,210691,0001,210
1988-04-051,2201,2301,2101,220420,0001,220
1988-04-041,2101,2301,2001,220253,0001,220
1988-04-021,2201,2301,2001,200190,0001,200
1988-04-011,2401,2401,2101,220305,0001,220
1988-03-311,2301,2501,2201,250408,0001,250
1988-03-301,2401,2501,2301,250501,0001,250
1988-03-291,2001,2301,2001,230495,0001,230
1988-03-281,1801,2001,1801,200592,0001,200
1988-03-261,2301,2301,1701,180433,0001,180
1988-03-251,2101,2401,2001,240408,0001,240
1988-03-241,2301,2401,2301,230220,0001,230
1988-03-231,2301,2401,2201,230409,0001,230
1988-03-221,2501,2601,2201,240308,0001,240
1988-03-181,2601,2701,2301,250802,0001,250
1988-03-171,2101,2501,2101,2501,563,0001,250
1988-03-161,2101,2201,2001,210591,0001,210
1988-03-151,2101,2201,2001,210278,0001,210
1988-03-141,2201,2301,2101,210306,0001,210
1988-03-111,2201,2301,2201,220342,0001,220
1988-03-101,2301,2401,2201,230390,0001,230
1988-03-091,2401,2401,2301,230447,0001,230
1988-03-081,2501,2601,2401,240423,0001,240
1988-03-071,2601,2701,2401,250464,0001,250
1988-03-051,2801,2801,2601,260811,0001,260
1988-03-041,2401,2801,2301,2703,780,0001,270
1988-03-031,2201,2601,2201,2203,031,0001,220
1988-03-021,1801,2201,1801,2101,945,0001,210
1988-03-011,1801,1801,1701,170654,0001,170
1988-02-291,1701,1801,1601,160446,0001,160
1988-02-271,1701,1801,1601,160475,0001,160
1988-02-261,1801,1801,1701,170685,0001,170
1988-02-251,1901,1901,1601,180641,0001,180
1988-02-241,1701,2001,1701,200844,0001,200
1988-02-231,1901,1901,1701,170632,0001,170
1988-02-221,1801,1901,1701,180640,0001,180
1988-02-191,1701,1901,1601,180629,0001,180
1988-02-181,2101,2101,1701,1801,996,0001,180
1988-02-171,1601,2001,1501,2002,353,0001,200
1988-02-161,1301,1601,1301,1501,169,0001,150
1988-02-151,1501,1501,1201,130302,0001,130
1988-02-121,1401,1501,1201,150352,0001,150
1988-02-101,1401,1501,1101,110355,0001,110
1988-02-091,1201,1301,1101,110183,0001,110
1988-02-081,1301,1501,1301,140182,0001,140
1988-02-061,1301,1501,1201,150194,0001,150
1988-02-051,1401,1701,1301,130317,0001,130
1988-02-041,1401,1501,1001,100363,0001,100
1988-02-031,1501,1501,1301,130197,0001,130
1988-02-021,1501,1701,1401,150266,0001,150
1988-02-011,1801,1801,1501,160354,0001,160
1988-01-301,1601,1901,1401,190843,0001,190
1988-01-291,1301,1601,1301,140700,0001,140
1988-01-281,1801,2001,1401,1502,163,0001,150
1988-01-271,1201,2201,1001,1905,813,0001,190
1988-01-261,0901,1201,0801,1001,180,0001,100
1988-01-251,0801,0901,0601,080410,0001,080
1988-01-231,0501,0801,0401,080479,0001,080
1988-01-221,0001,0501,0001,050474,0001,050
1988-01-211,0001,0201,0001,000179,0001,000
1988-01-201,0401,0501,0101,010226,0001,010
1988-01-191,0301,0601,0201,030115,0001,030
1988-01-181,0601,0601,0201,020132,0001,020
1988-01-141,0101,0309901,020232,0001,020
1988-01-131,0201,0301,0001,010216,0001,010
1988-01-121,0501,0601,0101,030152,0001,030
1988-01-111,0401,0501,0301,050162,0001,050
1988-01-081,0601,0801,0501,060313,0001,060
1988-01-071,0501,0601,0401,060322,0001,060
1988-01-061,0101,0401,0101,040359,0001,040
1988-01-051,0201,0401,0001,000163,0001,000
1988-01-0496198496198470,000984

分割・併合履歴 : [1986-05-28]1株→1.1株