4272 日本化薬(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30650655650655139,000655
1993-12-29638645626644117,000644
1993-12-2861563161062687,000626
1993-12-27620623610610150,000610
1993-12-24645645625630217,000630
1993-12-22641641626635229,000635
1993-12-21650657640645309,000645
1993-12-20665665645645241,000645
1993-12-17659659650655237,000655
1993-12-16655665642649230,000649
1993-12-15630644621644148,000644
1993-12-14630640621640133,000640
1993-12-13616640615617136,000617
1993-12-106346406026281,161,000628
1993-12-09614634601634281,000634
1993-12-08615618580580325,000580
1993-12-07615630615619107,000619
1993-12-06626635620635180,000635
1993-12-03630640620640116,000640
1993-12-02640668630633433,000633
1993-12-01601630584620287,000620
1993-11-30577604576600303,000600
1993-11-29580580540561643,000561
1993-11-26659660611614438,000614
1993-11-25666675649650426,000650
1993-11-24667680666666371,000666
1993-11-22689689672673576,000673
1993-11-19685710674679349,000679
1993-11-18695700690690222,000690
1993-11-17672690672690376,000690
1993-11-16675695666672532,000672
1993-11-15705709660666301,000666
1993-11-12684710684702894,000702
1993-11-11661690661684364,000684
1993-11-10669680627651527,000651
1993-11-09694705669669343,000669
1993-11-08693694677688358,000688
1993-11-05731731672693674,000693
1993-11-04761762720721333,000721
1993-11-02771775760761168,000761
1993-11-01766775763770299,000770
1993-10-29776777750766239,000766
1993-10-28790790765766206,000766
1993-10-27815815793793250,000793
1993-10-26810820805805210,000805
1993-10-25826826808818179,000818
1993-10-22815827806806338,000806
1993-10-21817817810814136,000814
1993-10-20814828806810285,000810
1993-10-19819819804804153,000804
1993-10-18815816803803153,000803
1993-10-15818819810812268,000812
1993-10-14815820806813283,000813
1993-10-13825825808815278,000815
1993-10-12839839817818485,000818
1993-10-08842859842859509,000859
1993-10-07861862850851203,000851
1993-10-06864864855861254,000861
1993-10-05862868861862562,000862
1993-10-04860865860860152,000860
1993-10-01857870857870176,000870
1993-09-30853866853857236,000857
1993-09-29853855850850265,000850
1993-09-28862872856856272,000856
1993-09-27870870852856172,000856
1993-09-24856870856870522,000870
1993-09-22855860852855271,000855
1993-09-21878878865865250,000865
1993-09-20873873863870236,000870
1993-09-17873873863863368,000863
1993-09-16896896872872192,000872
1993-09-14900905890891316,000891
1993-09-13882910880910642,000910
1993-09-108698828668821,314,000882
1993-09-09875880875877193,000877
1993-09-08870878870872292,000872
1993-09-07876879870878278,000878
1993-09-06888890876878187,000878
1993-09-03885891878889667,000889
1993-09-02887888877878425,000878
1993-09-01869889869889747,000889
1993-08-31874882870875303,000875
1993-08-30878879867879180,000879
1993-08-27869882865872195,000872
1993-08-2686786786086579,000865
1993-08-25872872864870231,000870
1993-08-24857870857862146,000862
1993-08-23886886865867166,000867
1993-08-20880890870888679,000888
1993-08-19866870861870504,000870
1993-08-18852867852866810,000866
1993-08-17861867853854519,000854
1993-08-168518608508601,188,000860
1993-08-139159238628681,696,000868
1993-08-12924924911915965,000915
1993-08-119259339209232,674,000923
1993-08-109109209099151,919,000915
1993-08-099009158919101,847,000910
1993-08-068809028788931,278,000893
1993-08-05876886870878385,000878
1993-08-04889894880881607,000881
1993-08-03885895882885337,000885
1993-08-02890890877880304,000880
1993-07-30903903888890971,000890
1993-07-298889048869013,626,000901
1993-07-288949008858894,175,000889
1993-07-278608858608842,092,000884
1993-07-26861868857863555,000863
1993-07-238618768568691,902,000869
1993-07-22854868852868772,000868
1993-07-21847855840855618,000855
1993-07-20865865852857865,000857
1993-07-198848848648651,949,000865
1993-07-168648808558773,562,000877
1993-07-158508758508666,846,000866
1993-07-148308398238342,228,000834
1993-07-138208268118201,279,000820
1993-07-12810821801820675,000820
1993-07-09795808795800860,000800
1993-07-08801801793795188,000795
1993-07-07810814785799642,000799
1993-07-068108198008081,319,000808
1993-07-057828217787921,245,000792
1993-07-02780780762776192,000776
1993-07-01757777756777153,000777
1993-06-30755767755767162,000767
1993-06-29755774755755260,000755
1993-06-28760769754762204,000762
1993-06-25770770745748429,000748
1993-06-24745749736745216,000745
1993-06-23747747734735188,000735
1993-06-22747750734737287,000737
1993-06-21741741720740317,000740
1993-06-18764764753760203,000760
1993-06-17765768753765306,000765
1993-06-16764772761761401,000761
1993-06-15777790772774276,000774
1993-06-14790793781782300,000782
1993-06-118078077907911,435,000791
1993-06-10809809796797252,000797
1993-06-08815815800801352,000801
1993-06-07824825815815242,000815
1993-06-04815826815825541,000825
1993-06-03811824811824404,000824
1993-06-02817820810815331,000815
1993-06-01808821808820471,000820
1993-05-31831832812815461,000815
1993-05-28802832800830912,000830
1993-05-27815815802802379,000802
1993-05-26801810797810427,000810
1993-05-25810815795815322,000815
1993-05-24809809790791294,000791
1993-05-21786799786799201,000799
1993-05-20795810786800362,000800
1993-05-19785800785795282,000795
1993-05-18811811785785473,000785
1993-05-17813819811811193,000811
1993-05-14815830811812922,000812
1993-05-13820825813814540,000814
1993-05-12846848803825811,000825
1993-05-118248558118492,645,000849
1993-05-108158228048221,027,000822
1993-05-07806807783805400,000805
1993-05-06806816782805343,000805
1993-04-30790809782809657,000809
1993-04-28780799779780608,000780
1993-04-27741778741778585,000778
1993-04-26750758746748431,000748
1993-04-23756769742758268,000758
1993-04-22789800761761366,000761
1993-04-21798799771790341,000790
1993-04-20802804785799584,000799
1993-04-19804811792802327,000802
1993-04-168388448018142,046,000814
1993-04-158048388008312,057,000831
1993-04-14808818800800670,000800
1993-04-13791818783818692,000818
1993-04-12800809770790638,000790
1993-04-098218237998001,650,000800
1993-04-088188187908153,375,000815
1993-04-077608037607982,755,000798
1993-04-06780788740760834,000760
1993-04-057587957587902,317,000790
1993-04-027217657207592,219,000759
1993-04-01719722710712478,000712
1993-03-31706715699701439,000701
1993-03-30713715696696409,000696
1993-03-29717718708710460,000710
1993-03-26701703692692381,000692
1993-03-25703718698698380,000698
1993-03-24702718695713400,000713
1993-03-23700705693695327,000695
1993-03-22702702685700454,000700
1993-03-19718719670675930,000675
1993-03-18710718708712409,000712
1993-03-17707708700706225,000706
1993-03-16710715704707395,000707
1993-03-15698714686714305,000714
1993-03-126807006806991,486,000699
1993-03-11702705685689406,000689
1993-03-10700704693695758,000695
1993-03-096837056816901,430,000690
1993-03-08645680645675776,000675
1993-03-05635645634642303,000642
1993-03-04636641633635227,000635
1993-03-03645648633640399,000640
1993-03-02635645635635587,000635
1993-03-016596606336401,384,000640
1993-02-26666670652653406,000653
1993-02-25677677665673413,000673
1993-02-24672679662662251,000662
1993-02-23667672660669246,000669
1993-02-22675680666667270,000667
1993-02-19684684672680194,000680
1993-02-18680696676686260,000686
1993-02-17655684655683171,000683
1993-02-16675685670670236,000670
1993-02-15674685670678268,000678
1993-02-12688688672672521,000672
1993-02-10672688672684165,000684
1993-02-09684689680689150,000689
1993-02-08701709693694380,000694
1993-02-05707710693693486,000693
1993-02-04686712684707990,000707
1993-02-03689695684684669,000684
1993-02-02673685673683172,000683
1993-02-0167167566167091,000670
1993-01-29672682665668211,000668
1993-01-28644689641682230,000682
1993-01-27649658639649126,000649
1993-01-26645655628649265,000649
1993-01-25641649633645182,000645
1993-01-22640647631631167,000631
1993-01-21640645633640220,000640
1993-01-20670670650650237,000650
1993-01-19660660642650133,000650
1993-01-18634650634650250,000650
1993-01-14650650630633230,000633
1993-01-13658658640640198,000640
1993-01-12646655646651117,000651
1993-01-11658658645646169,000646
1993-01-08650667650660413,000660
1993-01-07660680655655273,000655
1993-01-06645657645657224,000657
1993-01-05652660636640179,000640
1993-01-04661662651660133,000660

分割・併合履歴 : [1986-05-28]1株→1.1株