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