4272 日本化薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 784 | 814 | 784 | 811 | 152,000 | 811 |
| 1991-12-27 | 810 | 810 | 774 | 784 | 101,000 | 784 |
| 1991-12-26 | 799 | 810 | 790 | 800 | 215,000 | 800 |
| 1991-12-25 | 790 | 795 | 760 | 792 | 307,000 | 792 |
| 1991-12-24 | 803 | 803 | 749 | 751 | 273,000 | 751 |
| 1991-12-20 | 809 | 809 | 770 | 785 | 135,000 | 785 |
| 1991-12-19 | 795 | 800 | 781 | 789 | 232,000 | 789 |
| 1991-12-18 | 796 | 810 | 796 | 805 | 144,000 | 805 |
| 1991-12-17 | 825 | 846 | 824 | 826 | 270,000 | 826 |
| 1991-12-16 | 811 | 820 | 805 | 810 | 223,000 | 810 |
| 1991-12-13 | 815 | 825 | 800 | 811 | 1,605,000 | 811 |
| 1991-12-12 | 760 | 799 | 760 | 775 | 247,000 | 775 |
| 1991-12-11 | 778 | 779 | 740 | 757 | 543,000 | 757 |
| 1991-12-10 | 810 | 810 | 794 | 808 | 201,000 | 808 |
| 1991-12-09 | 818 | 839 | 818 | 818 | 85,000 | 818 |
| 1991-12-06 | 818 | 818 | 808 | 818 | 104,000 | 818 |
| 1991-12-05 | 799 | 801 | 798 | 798 | 169,000 | 798 |
| 1991-12-04 | 798 | 810 | 798 | 801 | 209,000 | 801 |
| 1991-12-03 | 807 | 815 | 799 | 805 | 329,000 | 805 |
| 1991-12-02 | 820 | 820 | 789 | 797 | 240,000 | 797 |
| 1991-11-29 | 856 | 870 | 815 | 815 | 213,000 | 815 |
| 1991-11-28 | 880 | 880 | 855 | 855 | 256,000 | 855 |
| 1991-11-27 | 888 | 890 | 880 | 880 | 206,000 | 880 |
| 1991-11-26 | 878 | 882 | 860 | 878 | 144,000 | 878 |
| 1991-11-25 | 893 | 893 | 878 | 878 | 171,000 | 878 |
| 1991-11-22 | 876 | 884 | 870 | 883 | 190,000 | 883 |
| 1991-11-21 | 890 | 890 | 875 | 879 | 366,000 | 879 |
| 1991-11-20 | 863 | 878 | 845 | 867 | 861,000 | 867 |
| 1991-11-19 | 865 | 872 | 853 | 853 | 324,000 | 853 |
| 1991-11-18 | 862 | 880 | 850 | 855 | 377,000 | 855 |
| 1991-11-15 | 882 | 900 | 881 | 881 | 214,000 | 881 |
| 1991-11-14 | 885 | 900 | 882 | 882 | 145,000 | 882 |
| 1991-11-13 | 910 | 921 | 890 | 890 | 200,000 | 890 |
| 1991-11-12 | 898 | 905 | 898 | 904 | 316,000 | 904 |
| 1991-11-11 | 898 | 900 | 891 | 898 | 107,000 | 898 |
| 1991-11-08 | 902 | 903 | 894 | 903 | 258,000 | 903 |
| 1991-11-07 | 902 | 910 | 894 | 894 | 519,000 | 894 |
| 1991-11-06 | 902 | 910 | 896 | 910 | 587,000 | 910 |
| 1991-11-05 | 905 | 919 | 902 | 915 | 166,000 | 915 |
| 1991-11-01 | 915 | 925 | 915 | 923 | 191,000 | 923 |
| 1991-10-31 | 932 | 942 | 913 | 935 | 434,000 | 935 |
| 1991-10-30 | 946 | 958 | 936 | 937 | 305,000 | 937 |
| 1991-10-29 | 960 | 960 | 941 | 945 | 359,000 | 945 |
| 1991-10-28 | 950 | 960 | 940 | 940 | 252,000 | 940 |
| 1991-10-25 | 969 | 969 | 951 | 951 | 318,000 | 951 |
| 1991-10-24 | 955 | 970 | 955 | 969 | 526,000 | 969 |
| 1991-10-23 | 952 | 961 | 952 | 958 | 332,000 | 958 |
| 1991-10-22 | 965 | 974 | 960 | 962 | 236,000 | 962 |
| 1991-10-21 | 997 | 997 | 966 | 974 | 275,000 | 974 |
| 1991-10-18 | 960 | 990 | 952 | 990 | 639,000 | 990 |
| 1991-10-17 | 995 | 1,000 | 970 | 970 | 579,000 | 970 |
| 1991-10-16 | 993 | 1,010 | 980 | 986 | 612,000 | 986 |
| 1991-10-15 | 961 | 986 | 961 | 985 | 404,000 | 985 |
| 1991-10-14 | 961 | 971 | 945 | 951 | 297,000 | 951 |
| 1991-10-11 | 998 | 1,010 | 970 | 971 | 476,000 | 971 |
| 1991-10-09 | 995 | 1,010 | 995 | 1,010 | 603,000 | 1,010 |
| 1991-10-08 | 985 | 1,030 | 970 | 1,000 | 1,332,000 | 1,000 |
| 1991-10-07 | 982 | 985 | 951 | 969 | 540,000 | 969 |
| 1991-10-04 | 981 | 995 | 975 | 988 | 592,000 | 988 |
| 1991-10-03 | 1,000 | 1,010 | 990 | 990 | 629,000 | 990 |
| 1991-10-02 | 1,000 | 1,020 | 999 | 1,020 | 570,000 | 1,020 |
| 1991-10-01 | 980 | 1,020 | 979 | 999 | 1,605,000 | 999 |
| 1991-09-30 | 990 | 1,010 | 986 | 1,000 | 384,000 | 1,000 |
| 1991-09-27 | 1,030 | 1,030 | 1,010 | 1,010 | 603,000 | 1,010 |
| 1991-09-26 | 1,050 | 1,050 | 1,020 | 1,030 | 985,000 | 1,030 |
| 1991-09-25 | 1,010 | 1,050 | 980 | 1,050 | 1,795,000 | 1,050 |
| 1991-09-24 | 991 | 1,010 | 988 | 992 | 833,000 | 992 |
| 1991-09-20 | 1,050 | 1,070 | 991 | 991 | 1,841,000 | 991 |
| 1991-09-19 | 1,070 | 1,130 | 1,010 | 1,040 | 6,619,000 | 1,040 |
| 1991-09-18 | 1,020 | 1,060 | 986 | 1,060 | 3,101,000 | 1,060 |
| 1991-09-17 | 1,030 | 1,060 | 1,010 | 1,020 | 5,741,000 | 1,020 |
| 1991-09-13 | 896 | 976 | 890 | 976 | 6,223,000 | 976 |
| 1991-09-12 | 870 | 895 | 862 | 876 | 1,352,000 | 876 |
| 1991-09-11 | 881 | 915 | 874 | 880 | 1,990,000 | 880 |
| 1991-09-10 | 900 | 933 | 888 | 891 | 5,937,000 | 891 |
| 1991-09-09 | 873 | 873 | 873 | 873 | 1,587,000 | 873 |
| 1991-09-06 | 775 | 799 | 772 | 773 | 390,000 | 773 |
| 1991-09-05 | 783 | 793 | 770 | 775 | 399,000 | 775 |
| 1991-09-04 | 790 | 805 | 780 | 803 | 741,000 | 803 |
| 1991-09-03 | 770 | 805 | 761 | 795 | 356,000 | 795 |
| 1991-09-02 | 730 | 770 | 725 | 750 | 167,000 | 750 |
| 1991-08-30 | 746 | 760 | 740 | 740 | 174,000 | 740 |
| 1991-08-29 | 747 | 760 | 742 | 746 | 152,000 | 746 |
| 1991-08-28 | 750 | 755 | 734 | 741 | 217,000 | 741 |
| 1991-08-27 | 737 | 747 | 710 | 730 | 144,000 | 730 |
| 1991-08-26 | 720 | 731 | 705 | 707 | 169,000 | 707 |
| 1991-08-23 | 770 | 770 | 740 | 740 | 153,000 | 740 |
| 1991-08-22 | 787 | 787 | 741 | 760 | 178,000 | 760 |
| 1991-08-21 | 750 | 760 | 747 | 747 | 193,000 | 747 |
| 1991-08-20 | 764 | 774 | 703 | 740 | 294,000 | 740 |
| 1991-08-19 | 755 | 766 | 744 | 744 | 206,000 | 744 |
| 1991-08-16 | 777 | 784 | 765 | 765 | 166,000 | 765 |
| 1991-08-15 | 790 | 810 | 785 | 785 | 125,000 | 785 |
| 1991-08-14 | 800 | 810 | 798 | 810 | 220,000 | 810 |
| 1991-08-13 | 800 | 810 | 799 | 805 | 161,000 | 805 |
| 1991-08-12 | 808 | 808 | 801 | 801 | 84,000 | 801 |
| 1991-08-09 | 808 | 830 | 808 | 808 | 212,000 | 808 |
| 1991-08-08 | 812 | 820 | 808 | 808 | 221,000 | 808 |
| 1991-08-07 | 820 | 820 | 808 | 808 | 104,000 | 808 |
| 1991-08-06 | 820 | 820 | 800 | 800 | 60,000 | 800 |
| 1991-08-05 | 805 | 826 | 803 | 815 | 111,000 | 815 |
| 1991-08-02 | 810 | 815 | 796 | 796 | 177,000 | 796 |
| 1991-08-01 | 815 | 815 | 802 | 810 | 121,000 | 810 |
| 1991-07-31 | 808 | 820 | 806 | 812 | 225,000 | 812 |
| 1991-07-30 | 805 | 815 | 795 | 808 | 262,000 | 808 |
| 1991-07-29 | 799 | 799 | 795 | 795 | 173,000 | 795 |
| 1991-07-26 | 792 | 803 | 780 | 799 | 210,000 | 799 |
| 1991-07-25 | 795 | 799 | 791 | 792 | 260,000 | 792 |
| 1991-07-24 | 797 | 805 | 792 | 795 | 283,000 | 795 |
| 1991-07-23 | 800 | 809 | 793 | 807 | 171,000 | 807 |
| 1991-07-22 | 818 | 818 | 800 | 801 | 152,000 | 801 |
| 1991-07-19 | 805 | 815 | 795 | 795 | 175,000 | 795 |
| 1991-07-18 | 825 | 825 | 814 | 815 | 162,000 | 815 |
| 1991-07-17 | 829 | 830 | 816 | 822 | 204,000 | 822 |
| 1991-07-16 | 821 | 842 | 821 | 830 | 131,000 | 830 |
| 1991-07-15 | 820 | 842 | 820 | 820 | 61,000 | 820 |
| 1991-07-12 | 837 | 837 | 818 | 820 | 164,000 | 820 |
| 1991-07-11 | 796 | 811 | 796 | 807 | 229,000 | 807 |
| 1991-07-10 | 814 | 814 | 795 | 801 | 70,000 | 801 |
| 1991-07-09 | 815 | 817 | 769 | 814 | 201,000 | 814 |
| 1991-07-08 | 817 | 821 | 790 | 795 | 230,000 | 795 |
| 1991-07-05 | 848 | 848 | 810 | 817 | 267,000 | 817 |
| 1991-07-04 | 825 | 840 | 790 | 828 | 204,000 | 828 |
| 1991-07-03 | 845 | 845 | 825 | 832 | 282,000 | 832 |
| 1991-07-02 | 839 | 859 | 839 | 854 | 309,000 | 854 |
| 1991-07-01 | 850 | 850 | 830 | 849 | 262,000 | 849 |
| 1991-06-28 | 820 | 820 | 811 | 820 | 204,000 | 820 |
| 1991-06-27 | 805 | 838 | 802 | 810 | 202,000 | 810 |
| 1991-06-26 | 832 | 844 | 821 | 825 | 273,000 | 825 |
| 1991-06-25 | 848 | 848 | 832 | 832 | 115,000 | 832 |
| 1991-06-24 | 860 | 860 | 840 | 849 | 134,000 | 849 |
| 1991-06-21 | 842 | 870 | 842 | 870 | 378,000 | 870 |
| 1991-06-20 | 832 | 849 | 821 | 842 | 275,000 | 842 |
| 1991-06-19 | 855 | 855 | 831 | 831 | 171,000 | 831 |
| 1991-06-18 | 866 | 866 | 855 | 855 | 218,000 | 855 |
| 1991-06-17 | 855 | 870 | 854 | 856 | 166,000 | 856 |
| 1991-06-14 | 876 | 876 | 832 | 856 | 2,281,000 | 856 |
| 1991-06-13 | 832 | 837 | 822 | 826 | 174,000 | 826 |
| 1991-06-12 | 824 | 833 | 815 | 822 | 201,000 | 822 |
| 1991-06-11 | 811 | 830 | 805 | 824 | 191,000 | 824 |
| 1991-06-10 | 885 | 885 | 800 | 815 | 298,000 | 815 |
| 1991-06-07 | 868 | 888 | 849 | 888 | 136,000 | 888 |
| 1991-06-06 | 859 | 859 | 841 | 848 | 184,000 | 848 |
| 1991-06-05 | 869 | 870 | 849 | 849 | 111,000 | 849 |
| 1991-06-04 | 853 | 865 | 849 | 864 | 175,000 | 864 |
| 1991-06-03 | 855 | 872 | 846 | 871 | 262,000 | 871 |
| 1991-05-31 | 875 | 879 | 845 | 845 | 495,000 | 845 |
| 1991-05-30 | 890 | 890 | 853 | 874 | 488,000 | 874 |
| 1991-05-29 | 892 | 898 | 882 | 882 | 345,000 | 882 |
| 1991-05-28 | 910 | 910 | 882 | 882 | 155,000 | 882 |
| 1991-05-27 | 905 | 910 | 900 | 910 | 226,000 | 910 |
| 1991-05-24 | 906 | 906 | 897 | 900 | 316,000 | 900 |
| 1991-05-23 | 898 | 898 | 889 | 896 | 210,000 | 896 |
| 1991-05-22 | 900 | 907 | 888 | 888 | 446,000 | 888 |
| 1991-05-21 | 888 | 899 | 885 | 885 | 313,000 | 885 |
| 1991-05-20 | 890 | 890 | 880 | 890 | 202,000 | 890 |
| 1991-05-17 | 880 | 888 | 875 | 880 | 122,000 | 880 |
| 1991-05-16 | 890 | 895 | 865 | 865 | 195,000 | 865 |
| 1991-05-15 | 903 | 903 | 886 | 898 | 319,000 | 898 |
| 1991-05-14 | 889 | 899 | 889 | 898 | 170,000 | 898 |
| 1991-05-13 | 884 | 897 | 877 | 889 | 180,000 | 889 |
| 1991-05-10 | 880 | 885 | 875 | 884 | 145,000 | 884 |
| 1991-05-09 | 884 | 885 | 876 | 884 | 421,000 | 884 |
| 1991-05-08 | 890 | 890 | 877 | 887 | 168,000 | 887 |
| 1991-05-07 | 895 | 900 | 887 | 890 | 108,000 | 890 |
| 1991-05-02 | 900 | 910 | 881 | 886 | 283,000 | 886 |
| 1991-05-01 | 890 | 890 | 881 | 890 | 83,000 | 890 |
| 1991-04-30 | 889 | 890 | 881 | 890 | 124,000 | 890 |
| 1991-04-26 | 886 | 889 | 849 | 889 | 307,000 | 889 |
| 1991-04-25 | 890 | 890 | 876 | 885 | 245,000 | 885 |
| 1991-04-24 | 890 | 890 | 876 | 890 | 208,000 | 890 |
| 1991-04-23 | 887 | 890 | 869 | 890 | 428,000 | 890 |
| 1991-04-22 | 888 | 898 | 868 | 890 | 140,000 | 890 |
| 1991-04-19 | 887 | 892 | 868 | 868 | 130,000 | 868 |
| 1991-04-18 | 900 | 900 | 885 | 888 | 153,000 | 888 |
| 1991-04-17 | 901 | 902 | 892 | 893 | 391,000 | 893 |
| 1991-04-16 | 890 | 899 | 888 | 889 | 221,000 | 889 |
| 1991-04-15 | 899 | 904 | 891 | 891 | 208,000 | 891 |
| 1991-04-12 | 889 | 900 | 888 | 900 | 163,000 | 900 |
| 1991-04-11 | 889 | 895 | 883 | 888 | 88,000 | 888 |
| 1991-04-10 | 895 | 900 | 892 | 898 | 92,000 | 898 |
| 1991-04-09 | 892 | 910 | 891 | 905 | 279,000 | 905 |
| 1991-04-08 | 917 | 917 | 892 | 912 | 87,000 | 912 |
| 1991-04-05 | 919 | 920 | 907 | 918 | 350,000 | 918 |
| 1991-04-04 | 900 | 910 | 890 | 910 | 262,000 | 910 |
| 1991-04-03 | 897 | 906 | 872 | 905 | 538,000 | 905 |
| 1991-04-02 | 865 | 889 | 865 | 889 | 148,000 | 889 |
| 1991-04-01 | 893 | 893 | 866 | 870 | 194,000 | 870 |
| 1991-03-29 | 880 | 895 | 861 | 895 | 471,000 | 895 |
| 1991-03-28 | 862 | 889 | 862 | 880 | 320,000 | 880 |
| 1991-03-27 | 872 | 890 | 861 | 861 | 158,000 | 861 |
| 1991-03-26 | 879 | 880 | 870 | 870 | 106,000 | 870 |
| 1991-03-25 | 891 | 891 | 873 | 889 | 385,000 | 889 |
| 1991-03-22 | 870 | 881 | 870 | 881 | 371,000 | 881 |
| 1991-03-20 | 882 | 882 | 870 | 870 | 459,000 | 870 |
| 1991-03-19 | 894 | 899 | 883 | 890 | 360,000 | 890 |
| 1991-03-18 | 891 | 908 | 888 | 904 | 299,000 | 904 |
| 1991-03-15 | 880 | 898 | 880 | 882 | 383,000 | 882 |
| 1991-03-14 | 903 | 903 | 888 | 888 | 203,000 | 888 |
| 1991-03-13 | 918 | 920 | 895 | 905 | 505,000 | 905 |
| 1991-03-12 | 890 | 916 | 888 | 915 | 1,161,000 | 915 |
| 1991-03-11 | 888 | 895 | 885 | 895 | 506,000 | 895 |
| 1991-03-08 | 890 | 893 | 872 | 875 | 1,549,000 | 875 |
| 1991-03-07 | 887 | 887 | 865 | 880 | 475,000 | 880 |
| 1991-03-06 | 856 | 887 | 855 | 885 | 892,000 | 885 |
| 1991-03-05 | 851 | 861 | 850 | 850 | 288,000 | 850 |
| 1991-03-04 | 850 | 865 | 841 | 850 | 579,000 | 850 |
| 1991-03-01 | 859 | 861 | 850 | 850 | 223,000 | 850 |
| 1991-02-28 | 867 | 878 | 855 | 869 | 300,000 | 869 |
| 1991-02-27 | 857 | 877 | 857 | 877 | 203,000 | 877 |
| 1991-02-26 | 896 | 897 | 862 | 877 | 924,000 | 877 |
| 1991-02-25 | 865 | 896 | 850 | 894 | 709,000 | 894 |
| 1991-02-22 | 850 | 899 | 850 | 861 | 592,000 | 861 |
| 1991-02-21 | 847 | 854 | 830 | 846 | 440,000 | 846 |
| 1991-02-20 | 850 | 857 | 840 | 855 | 465,000 | 855 |
| 1991-02-19 | 862 | 865 | 840 | 840 | 809,000 | 840 |
| 1991-02-18 | 841 | 868 | 841 | 861 | 713,000 | 861 |
| 1991-02-15 | 811 | 833 | 811 | 831 | 925,000 | 831 |
| 1991-02-14 | 800 | 827 | 800 | 811 | 591,000 | 811 |
| 1991-02-13 | 782 | 804 | 782 | 799 | 526,000 | 799 |
| 1991-02-12 | 803 | 824 | 800 | 800 | 681,000 | 800 |
| 1991-02-08 | 772 | 786 | 770 | 785 | 500,000 | 785 |
| 1991-02-07 | 785 | 785 | 768 | 780 | 226,000 | 780 |
| 1991-02-06 | 775 | 780 | 768 | 768 | 200,000 | 768 |
| 1991-02-05 | 745 | 760 | 731 | 757 | 204,000 | 757 |
| 1991-02-04 | 749 | 749 | 724 | 725 | 88,000 | 725 |
| 1991-02-01 | 713 | 720 | 711 | 720 | 90,000 | 720 |
| 1991-01-31 | 749 | 750 | 710 | 720 | 186,000 | 720 |
| 1991-01-30 | 741 | 741 | 730 | 740 | 155,000 | 740 |
| 1991-01-29 | 745 | 745 | 731 | 731 | 93,000 | 731 |
| 1991-01-28 | 756 | 762 | 739 | 747 | 159,000 | 747 |
| 1991-01-25 | 769 | 769 | 740 | 746 | 313,000 | 746 |
| 1991-01-24 | 745 | 749 | 730 | 749 | 276,000 | 749 |
| 1991-01-23 | 740 | 750 | 725 | 750 | 148,000 | 750 |
| 1991-01-22 | 753 | 753 | 731 | 750 | 142,000 | 750 |
| 1991-01-21 | 753 | 760 | 745 | 745 | 168,000 | 745 |
| 1991-01-18 | 774 | 780 | 750 | 753 | 477,000 | 753 |
| 1991-01-17 | 700 | 714 | 700 | 714 | 125,000 | 714 |
| 1991-01-16 | 720 | 720 | 705 | 710 | 109,000 | 710 |
| 1991-01-14 | 734 | 770 | 734 | 770 | 92,000 | 770 |
| 1991-01-11 | 754 | 775 | 740 | 774 | 294,000 | 774 |
| 1991-01-10 | 724 | 754 | 714 | 754 | 335,000 | 754 |
| 1991-01-09 | 738 | 754 | 738 | 754 | 143,000 | 754 |
| 1991-01-08 | 760 | 765 | 731 | 758 | 208,000 | 758 |
| 1991-01-07 | 760 | 780 | 760 | 770 | 126,000 | 770 |
| 1991-01-04 | 761 | 785 | 761 | 770 | 134,000 | 770 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
