4272 日本化薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 673 | 679 | 650 | 651 | 261,000 | 651 |
| 1992-12-29 | 673 | 689 | 673 | 680 | 106,000 | 680 |
| 1992-12-28 | 693 | 698 | 690 | 690 | 251,000 | 690 |
| 1992-12-25 | 707 | 718 | 701 | 713 | 557,000 | 713 |
| 1992-12-24 | 679 | 710 | 677 | 702 | 680,000 | 702 |
| 1992-12-22 | 690 | 694 | 682 | 689 | 204,000 | 689 |
| 1992-12-21 | 704 | 705 | 692 | 694 | 227,000 | 694 |
| 1992-12-18 | 701 | 705 | 684 | 700 | 288,000 | 700 |
| 1992-12-17 | 690 | 707 | 690 | 696 | 274,000 | 696 |
| 1992-12-16 | 713 | 723 | 698 | 700 | 781,000 | 700 |
| 1992-12-15 | 690 | 714 | 690 | 714 | 619,000 | 714 |
| 1992-12-14 | 699 | 705 | 690 | 690 | 386,000 | 690 |
| 1992-12-11 | 705 | 734 | 696 | 715 | 3,660,000 | 715 |
| 1992-12-10 | 675 | 681 | 670 | 672 | 422,000 | 672 |
| 1992-12-09 | 670 | 685 | 670 | 672 | 177,000 | 672 |
| 1992-12-08 | 669 | 670 | 661 | 665 | 225,000 | 665 |
| 1992-12-07 | 680 | 680 | 670 | 670 | 56,000 | 670 |
| 1992-12-04 | 666 | 677 | 665 | 670 | 210,000 | 670 |
| 1992-12-03 | 667 | 684 | 665 | 670 | 292,000 | 670 |
| 1992-12-02 | 675 | 685 | 666 | 674 | 245,000 | 674 |
| 1992-12-01 | 695 | 700 | 665 | 666 | 298,000 | 666 |
| 1992-11-30 | 694 | 697 | 686 | 697 | 259,000 | 697 |
| 1992-11-27 | 674 | 684 | 673 | 680 | 186,000 | 680 |
| 1992-11-26 | 675 | 689 | 674 | 684 | 327,000 | 684 |
| 1992-11-25 | 680 | 684 | 665 | 672 | 197,000 | 672 |
| 1992-11-24 | 674 | 686 | 672 | 680 | 220,000 | 680 |
| 1992-11-20 | 646 | 678 | 646 | 668 | 401,000 | 668 |
| 1992-11-19 | 660 | 669 | 647 | 647 | 575,000 | 647 |
| 1992-11-18 | 618 | 675 | 618 | 660 | 467,000 | 660 |
| 1992-11-17 | 605 | 620 | 603 | 612 | 419,000 | 612 |
| 1992-11-16 | 624 | 624 | 608 | 609 | 171,000 | 609 |
| 1992-11-13 | 638 | 638 | 618 | 624 | 770,000 | 624 |
| 1992-11-12 | 612 | 638 | 601 | 638 | 258,000 | 638 |
| 1992-11-11 | 631 | 632 | 621 | 621 | 138,000 | 621 |
| 1992-11-10 | 626 | 643 | 625 | 627 | 230,000 | 627 |
| 1992-11-09 | 645 | 645 | 626 | 626 | 313,000 | 626 |
| 1992-11-06 | 646 | 656 | 645 | 645 | 155,000 | 645 |
| 1992-11-05 | 644 | 664 | 644 | 664 | 123,000 | 664 |
| 1992-11-04 | 652 | 664 | 641 | 664 | 68,000 | 664 |
| 1992-11-02 | 634 | 655 | 622 | 655 | 198,000 | 655 |
| 1992-10-30 | 657 | 659 | 635 | 635 | 235,000 | 635 |
| 1992-10-29 | 679 | 679 | 649 | 651 | 173,000 | 651 |
| 1992-10-28 | 688 | 688 | 674 | 674 | 257,000 | 674 |
| 1992-10-27 | 655 | 670 | 646 | 668 | 236,000 | 668 |
| 1992-10-26 | 640 | 652 | 639 | 645 | 215,000 | 645 |
| 1992-10-23 | 645 | 650 | 640 | 650 | 318,000 | 650 |
| 1992-10-22 | 636 | 650 | 636 | 645 | 342,000 | 645 |
| 1992-10-21 | 641 | 645 | 635 | 645 | 264,000 | 645 |
| 1992-10-20 | 644 | 650 | 637 | 645 | 764,000 | 645 |
| 1992-10-19 | 676 | 676 | 631 | 634 | 346,000 | 634 |
| 1992-10-16 | 683 | 683 | 667 | 670 | 346,000 | 670 |
| 1992-10-15 | 663 | 683 | 660 | 683 | 151,000 | 683 |
| 1992-10-14 | 688 | 689 | 671 | 671 | 300,000 | 671 |
| 1992-10-13 | 676 | 679 | 666 | 678 | 333,000 | 678 |
| 1992-10-12 | 650 | 657 | 645 | 656 | 166,000 | 656 |
| 1992-10-09 | 669 | 675 | 650 | 650 | 1,472,000 | 650 |
| 1992-10-08 | 665 | 679 | 665 | 679 | 284,000 | 679 |
| 1992-10-07 | 665 | 695 | 665 | 685 | 446,000 | 685 |
| 1992-10-06 | 651 | 679 | 640 | 679 | 346,000 | 679 |
| 1992-10-05 | 656 | 680 | 655 | 656 | 315,000 | 656 |
| 1992-10-02 | 695 | 695 | 680 | 685 | 308,000 | 685 |
| 1992-10-01 | 680 | 697 | 671 | 679 | 459,000 | 679 |
| 1992-09-30 | 699 | 713 | 680 | 680 | 432,000 | 680 |
| 1992-09-29 | 725 | 731 | 700 | 703 | 325,000 | 703 |
| 1992-09-28 | 735 | 745 | 721 | 735 | 175,000 | 735 |
| 1992-09-25 | 765 | 765 | 746 | 748 | 275,000 | 748 |
| 1992-09-24 | 745 | 769 | 745 | 767 | 450,000 | 767 |
| 1992-09-22 | 734 | 750 | 717 | 745 | 359,000 | 745 |
| 1992-09-21 | 756 | 768 | 720 | 724 | 322,000 | 724 |
| 1992-09-18 | 738 | 750 | 720 | 736 | 455,000 | 736 |
| 1992-09-17 | 735 | 754 | 724 | 753 | 837,000 | 753 |
| 1992-09-16 | 780 | 780 | 741 | 745 | 608,000 | 745 |
| 1992-09-14 | 780 | 785 | 756 | 780 | 488,000 | 780 |
| 1992-09-11 | 801 | 821 | 787 | 788 | 1,952,000 | 788 |
| 1992-09-10 | 850 | 859 | 810 | 811 | 1,023,000 | 811 |
| 1992-09-09 | 800 | 845 | 800 | 840 | 1,257,000 | 840 |
| 1992-09-08 | 805 | 849 | 795 | 811 | 1,858,000 | 811 |
| 1992-09-07 | 813 | 839 | 804 | 804 | 1,201,000 | 804 |
| 1992-09-04 | 851 | 860 | 823 | 823 | 1,457,000 | 823 |
| 1992-09-03 | 850 | 860 | 800 | 850 | 2,398,000 | 850 |
| 1992-09-02 | 825 | 894 | 825 | 850 | 4,795,000 | 850 |
| 1992-09-01 | 859 | 909 | 820 | 835 | 8,809,000 | 835 |
| 1992-08-31 | 829 | 829 | 829 | 829 | 2,440,000 | 829 |
| 1992-08-28 | 639 | 729 | 639 | 729 | 3,308,000 | 729 |
| 1992-08-27 | 619 | 640 | 610 | 629 | 1,018,000 | 629 |
| 1992-08-26 | 590 | 594 | 572 | 590 | 511,000 | 590 |
| 1992-08-25 | 545 | 574 | 540 | 550 | 409,000 | 550 |
| 1992-08-24 | 565 | 578 | 524 | 525 | 521,000 | 525 |
| 1992-08-21 | 535 | 545 | 511 | 545 | 320,000 | 545 |
| 1992-08-20 | 502 | 524 | 497 | 501 | 439,000 | 501 |
| 1992-08-19 | 479 | 499 | 467 | 497 | 305,000 | 497 |
| 1992-08-18 | 504 | 504 | 459 | 459 | 184,000 | 459 |
| 1992-08-17 | 506 | 509 | 504 | 504 | 265,000 | 504 |
| 1992-08-14 | 477 | 510 | 477 | 504 | 574,000 | 504 |
| 1992-08-13 | 485 | 499 | 480 | 481 | 162,000 | 481 |
| 1992-08-12 | 460 | 490 | 459 | 480 | 383,000 | 480 |
| 1992-08-11 | 492 | 500 | 465 | 469 | 267,000 | 469 |
| 1992-08-10 | 490 | 500 | 481 | 490 | 221,000 | 490 |
| 1992-08-07 | 539 | 543 | 508 | 510 | 154,000 | 510 |
| 1992-08-06 | 535 | 560 | 532 | 533 | 239,000 | 533 |
| 1992-08-05 | 545 | 560 | 524 | 532 | 209,000 | 532 |
| 1992-08-04 | 523 | 560 | 523 | 545 | 140,000 | 545 |
| 1992-08-03 | 525 | 544 | 525 | 535 | 110,000 | 535 |
| 1992-07-31 | 527 | 540 | 525 | 540 | 197,000 | 540 |
| 1992-07-30 | 506 | 539 | 504 | 527 | 212,000 | 527 |
| 1992-07-29 | 537 | 539 | 503 | 504 | 271,000 | 504 |
| 1992-07-28 | 541 | 541 | 525 | 530 | 159,000 | 530 |
| 1992-07-27 | 572 | 583 | 521 | 542 | 335,000 | 542 |
| 1992-07-24 | 567 | 567 | 540 | 567 | 391,000 | 567 |
| 1992-07-23 | 531 | 561 | 529 | 557 | 270,000 | 557 |
| 1992-07-22 | 523 | 539 | 523 | 530 | 453,000 | 530 |
| 1992-07-21 | 569 | 596 | 560 | 596 | 196,000 | 596 |
| 1992-07-20 | 592 | 599 | 570 | 570 | 370,000 | 570 |
| 1992-07-17 | 613 | 613 | 588 | 588 | 318,000 | 588 |
| 1992-07-16 | 620 | 623 | 615 | 615 | 393,000 | 615 |
| 1992-07-15 | 609 | 629 | 609 | 615 | 908,000 | 615 |
| 1992-07-14 | 590 | 606 | 590 | 605 | 243,000 | 605 |
| 1992-07-13 | 585 | 605 | 585 | 590 | 142,000 | 590 |
| 1992-07-10 | 609 | 609 | 569 | 575 | 571,000 | 575 |
| 1992-07-09 | 591 | 599 | 584 | 599 | 176,000 | 599 |
| 1992-07-08 | 579 | 590 | 565 | 589 | 254,000 | 589 |
| 1992-07-07 | 590 | 590 | 581 | 581 | 81,000 | 581 |
| 1992-07-06 | 583 | 591 | 583 | 583 | 98,000 | 583 |
| 1992-07-03 | 573 | 591 | 573 | 585 | 334,000 | 585 |
| 1992-07-02 | 560 | 576 | 555 | 573 | 324,000 | 573 |
| 1992-07-01 | 564 | 571 | 550 | 570 | 199,000 | 570 |
| 1992-06-30 | 571 | 575 | 560 | 575 | 346,000 | 575 |
| 1992-06-29 | 578 | 578 | 568 | 569 | 315,000 | 569 |
| 1992-06-26 | 587 | 587 | 545 | 558 | 414,000 | 558 |
| 1992-06-25 | 570 | 584 | 555 | 584 | 240,000 | 584 |
| 1992-06-24 | 568 | 568 | 540 | 550 | 259,000 | 550 |
| 1992-06-23 | 540 | 565 | 531 | 560 | 417,000 | 560 |
| 1992-06-22 | 592 | 592 | 545 | 546 | 449,000 | 546 |
| 1992-06-19 | 575 | 575 | 550 | 574 | 294,000 | 574 |
| 1992-06-18 | 552 | 574 | 545 | 545 | 612,000 | 545 |
| 1992-06-17 | 566 | 575 | 555 | 555 | 396,000 | 555 |
| 1992-06-16 | 572 | 590 | 560 | 567 | 252,000 | 567 |
| 1992-06-15 | 575 | 578 | 562 | 562 | 394,000 | 562 |
| 1992-06-12 | 580 | 604 | 580 | 580 | 2,275,000 | 580 |
| 1992-06-11 | 592 | 605 | 583 | 590 | 205,000 | 590 |
| 1992-06-10 | 610 | 613 | 580 | 605 | 275,000 | 605 |
| 1992-06-09 | 590 | 605 | 590 | 605 | 123,000 | 605 |
| 1992-06-08 | 600 | 600 | 577 | 595 | 242,000 | 595 |
| 1992-06-05 | 607 | 616 | 596 | 598 | 415,000 | 598 |
| 1992-06-04 | 621 | 621 | 605 | 606 | 156,000 | 606 |
| 1992-06-03 | 621 | 630 | 621 | 628 | 171,000 | 628 |
| 1992-06-02 | 630 | 635 | 620 | 620 | 251,000 | 620 |
| 1992-06-01 | 649 | 658 | 618 | 620 | 249,000 | 620 |
| 1992-05-29 | 635 | 647 | 620 | 647 | 120,000 | 647 |
| 1992-05-28 | 609 | 619 | 605 | 615 | 184,000 | 615 |
| 1992-05-27 | 630 | 639 | 603 | 620 | 406,000 | 620 |
| 1992-05-26 | 659 | 659 | 630 | 630 | 167,000 | 630 |
| 1992-05-25 | 640 | 660 | 640 | 660 | 225,000 | 660 |
| 1992-05-22 | 637 | 645 | 630 | 630 | 219,000 | 630 |
| 1992-05-21 | 635 | 659 | 635 | 641 | 244,000 | 641 |
| 1992-05-20 | 660 | 670 | 645 | 645 | 245,000 | 645 |
| 1992-05-19 | 656 | 660 | 650 | 650 | 197,000 | 650 |
| 1992-05-18 | 660 | 660 | 635 | 655 | 143,000 | 655 |
| 1992-05-15 | 668 | 668 | 629 | 645 | 311,000 | 645 |
| 1992-05-14 | 678 | 685 | 672 | 672 | 504,000 | 672 |
| 1992-05-13 | 649 | 674 | 645 | 670 | 318,000 | 670 |
| 1992-05-12 | 659 | 664 | 647 | 647 | 436,000 | 647 |
| 1992-05-11 | 657 | 671 | 646 | 669 | 504,000 | 669 |
| 1992-05-08 | 634 | 645 | 615 | 636 | 320,000 | 636 |
| 1992-05-07 | 607 | 635 | 591 | 635 | 506,000 | 635 |
| 1992-05-06 | 575 | 615 | 575 | 609 | 326,000 | 609 |
| 1992-05-01 | 579 | 590 | 570 | 575 | 225,000 | 575 |
| 1992-04-30 | 580 | 585 | 570 | 570 | 204,000 | 570 |
| 1992-04-28 | 583 | 590 | 582 | 585 | 345,000 | 585 |
| 1992-04-27 | 568 | 585 | 568 | 582 | 164,000 | 582 |
| 1992-04-24 | 585 | 606 | 551 | 598 | 384,000 | 598 |
| 1992-04-23 | 550 | 575 | 540 | 569 | 274,000 | 569 |
| 1992-04-22 | 556 | 565 | 540 | 558 | 252,000 | 558 |
| 1992-04-21 | 555 | 575 | 555 | 560 | 306,000 | 560 |
| 1992-04-20 | 598 | 598 | 551 | 560 | 267,000 | 560 |
| 1992-04-17 | 591 | 600 | 561 | 588 | 392,000 | 588 |
| 1992-04-16 | 610 | 610 | 584 | 593 | 427,000 | 593 |
| 1992-04-15 | 593 | 602 | 590 | 600 | 286,000 | 600 |
| 1992-04-14 | 571 | 583 | 539 | 583 | 250,000 | 583 |
| 1992-04-13 | 580 | 601 | 570 | 570 | 403,000 | 570 |
| 1992-04-10 | 571 | 590 | 556 | 570 | 420,000 | 570 |
| 1992-04-09 | 555 | 578 | 550 | 564 | 320,000 | 564 |
| 1992-04-08 | 570 | 582 | 555 | 580 | 368,000 | 580 |
| 1992-04-07 | 626 | 626 | 600 | 600 | 317,000 | 600 |
| 1992-04-06 | 629 | 647 | 608 | 636 | 133,000 | 636 |
| 1992-04-03 | 631 | 636 | 591 | 636 | 362,000 | 636 |
| 1992-04-02 | 620 | 638 | 590 | 611 | 512,000 | 611 |
| 1992-04-01 | 673 | 674 | 608 | 610 | 471,000 | 610 |
| 1992-03-31 | 673 | 695 | 673 | 673 | 225,000 | 673 |
| 1992-03-30 | 660 | 680 | 660 | 673 | 303,000 | 673 |
| 1992-03-27 | 679 | 690 | 670 | 680 | 186,000 | 680 |
| 1992-03-26 | 689 | 689 | 678 | 678 | 214,000 | 678 |
| 1992-03-25 | 667 | 683 | 665 | 679 | 452,000 | 679 |
| 1992-03-24 | 670 | 675 | 663 | 667 | 198,000 | 667 |
| 1992-03-23 | 667 | 676 | 660 | 663 | 399,000 | 663 |
| 1992-03-19 | 661 | 674 | 651 | 652 | 1,446,000 | 652 |
| 1992-03-18 | 663 | 665 | 640 | 659 | 839,000 | 659 |
| 1992-03-17 | 671 | 680 | 652 | 655 | 836,000 | 655 |
| 1992-03-16 | 713 | 715 | 682 | 682 | 566,000 | 682 |
| 1992-03-13 | 724 | 735 | 708 | 711 | 1,995,000 | 711 |
| 1992-03-12 | 730 | 748 | 730 | 734 | 285,000 | 734 |
| 1992-03-11 | 764 | 764 | 748 | 748 | 388,000 | 748 |
| 1992-03-10 | 748 | 757 | 748 | 756 | 450,000 | 756 |
| 1992-03-09 | 772 | 775 | 747 | 754 | 122,000 | 754 |
| 1992-03-06 | 800 | 808 | 771 | 779 | 284,000 | 779 |
| 1992-03-05 | 770 | 817 | 765 | 800 | 970,000 | 800 |
| 1992-03-04 | 773 | 785 | 764 | 768 | 175,000 | 768 |
| 1992-03-03 | 819 | 819 | 772 | 783 | 376,000 | 783 |
| 1992-03-02 | 780 | 825 | 780 | 814 | 736,000 | 814 |
| 1992-02-28 | 767 | 796 | 755 | 788 | 392,000 | 788 |
| 1992-02-27 | 746 | 774 | 736 | 772 | 308,000 | 772 |
| 1992-02-26 | 737 | 755 | 729 | 753 | 179,000 | 753 |
| 1992-02-25 | 729 | 739 | 721 | 738 | 185,000 | 738 |
| 1992-02-24 | 733 | 741 | 730 | 730 | 208,000 | 730 |
| 1992-02-21 | 727 | 736 | 719 | 734 | 246,000 | 734 |
| 1992-02-20 | 733 | 733 | 716 | 719 | 258,000 | 719 |
| 1992-02-19 | 715 | 719 | 710 | 713 | 248,000 | 713 |
| 1992-02-18 | 750 | 750 | 720 | 720 | 192,000 | 720 |
| 1992-02-17 | 720 | 755 | 710 | 755 | 165,000 | 755 |
| 1992-02-14 | 740 | 740 | 720 | 720 | 153,000 | 720 |
| 1992-02-13 | 740 | 754 | 730 | 754 | 96,000 | 754 |
| 1992-02-12 | 759 | 759 | 740 | 740 | 81,000 | 740 |
| 1992-02-10 | 774 | 774 | 760 | 760 | 121,000 | 760 |
| 1992-02-07 | 795 | 795 | 770 | 775 | 136,000 | 775 |
| 1992-02-06 | 761 | 785 | 761 | 766 | 219,000 | 766 |
| 1992-02-05 | 755 | 774 | 746 | 759 | 208,000 | 759 |
| 1992-02-04 | 760 | 767 | 752 | 755 | 177,000 | 755 |
| 1992-02-03 | 800 | 800 | 768 | 778 | 164,000 | 778 |
| 1992-01-31 | 745 | 784 | 745 | 780 | 292,000 | 780 |
| 1992-01-30 | 720 | 755 | 720 | 743 | 132,000 | 743 |
| 1992-01-29 | 740 | 741 | 725 | 730 | 112,000 | 730 |
| 1992-01-28 | 720 | 750 | 712 | 734 | 233,000 | 734 |
| 1992-01-27 | 721 | 722 | 710 | 715 | 78,000 | 715 |
| 1992-01-24 | 741 | 741 | 710 | 710 | 181,000 | 710 |
| 1992-01-23 | 733 | 740 | 720 | 731 | 162,000 | 731 |
| 1992-01-22 | 710 | 734 | 700 | 719 | 143,000 | 719 |
| 1992-01-21 | 720 | 720 | 700 | 700 | 221,000 | 700 |
| 1992-01-20 | 730 | 730 | 696 | 696 | 215,000 | 696 |
| 1992-01-17 | 713 | 739 | 696 | 720 | 435,000 | 720 |
| 1992-01-16 | 775 | 775 | 731 | 733 | 322,000 | 733 |
| 1992-01-14 | 775 | 775 | 755 | 755 | 107,000 | 755 |
| 1992-01-13 | 768 | 772 | 750 | 755 | 288,000 | 755 |
| 1992-01-10 | 807 | 807 | 761 | 766 | 357,000 | 766 |
| 1992-01-09 | 790 | 812 | 776 | 812 | 124,000 | 812 |
| 1992-01-08 | 826 | 826 | 770 | 780 | 192,000 | 780 |
| 1992-01-07 | 839 | 840 | 810 | 823 | 154,000 | 823 |
| 1992-01-06 | 831 | 839 | 829 | 839 | 116,000 | 839 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
