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 |
---|---|---|---|---|---|---|
1993-12-30 | 650 | 655 | 650 | 655 | 139,000 | 655 |
1993-12-29 | 638 | 645 | 626 | 644 | 117,000 | 644 |
1993-12-28 | 615 | 631 | 610 | 626 | 87,000 | 626 |
1993-12-27 | 620 | 623 | 610 | 610 | 150,000 | 610 |
1993-12-24 | 645 | 645 | 625 | 630 | 217,000 | 630 |
1993-12-22 | 641 | 641 | 626 | 635 | 229,000 | 635 |
1993-12-21 | 650 | 657 | 640 | 645 | 309,000 | 645 |
1993-12-20 | 665 | 665 | 645 | 645 | 241,000 | 645 |
1993-12-17 | 659 | 659 | 650 | 655 | 237,000 | 655 |
1993-12-16 | 655 | 665 | 642 | 649 | 230,000 | 649 |
1993-12-15 | 630 | 644 | 621 | 644 | 148,000 | 644 |
1993-12-14 | 630 | 640 | 621 | 640 | 133,000 | 640 |
1993-12-13 | 616 | 640 | 615 | 617 | 136,000 | 617 |
1993-12-10 | 634 | 640 | 602 | 628 | 1,161,000 | 628 |
1993-12-09 | 614 | 634 | 601 | 634 | 281,000 | 634 |
1993-12-08 | 615 | 618 | 580 | 580 | 325,000 | 580 |
1993-12-07 | 615 | 630 | 615 | 619 | 107,000 | 619 |
1993-12-06 | 626 | 635 | 620 | 635 | 180,000 | 635 |
1993-12-03 | 630 | 640 | 620 | 640 | 116,000 | 640 |
1993-12-02 | 640 | 668 | 630 | 633 | 433,000 | 633 |
1993-12-01 | 601 | 630 | 584 | 620 | 287,000 | 620 |
1993-11-30 | 577 | 604 | 576 | 600 | 303,000 | 600 |
1993-11-29 | 580 | 580 | 540 | 561 | 643,000 | 561 |
1993-11-26 | 659 | 660 | 611 | 614 | 438,000 | 614 |
1993-11-25 | 666 | 675 | 649 | 650 | 426,000 | 650 |
1993-11-24 | 667 | 680 | 666 | 666 | 371,000 | 666 |
1993-11-22 | 689 | 689 | 672 | 673 | 576,000 | 673 |
1993-11-19 | 685 | 710 | 674 | 679 | 349,000 | 679 |
1993-11-18 | 695 | 700 | 690 | 690 | 222,000 | 690 |
1993-11-17 | 672 | 690 | 672 | 690 | 376,000 | 690 |
1993-11-16 | 675 | 695 | 666 | 672 | 532,000 | 672 |
1993-11-15 | 705 | 709 | 660 | 666 | 301,000 | 666 |
1993-11-12 | 684 | 710 | 684 | 702 | 894,000 | 702 |
1993-11-11 | 661 | 690 | 661 | 684 | 364,000 | 684 |
1993-11-10 | 669 | 680 | 627 | 651 | 527,000 | 651 |
1993-11-09 | 694 | 705 | 669 | 669 | 343,000 | 669 |
1993-11-08 | 693 | 694 | 677 | 688 | 358,000 | 688 |
1993-11-05 | 731 | 731 | 672 | 693 | 674,000 | 693 |
1993-11-04 | 761 | 762 | 720 | 721 | 333,000 | 721 |
1993-11-02 | 771 | 775 | 760 | 761 | 168,000 | 761 |
1993-11-01 | 766 | 775 | 763 | 770 | 299,000 | 770 |
1993-10-29 | 776 | 777 | 750 | 766 | 239,000 | 766 |
1993-10-28 | 790 | 790 | 765 | 766 | 206,000 | 766 |
1993-10-27 | 815 | 815 | 793 | 793 | 250,000 | 793 |
1993-10-26 | 810 | 820 | 805 | 805 | 210,000 | 805 |
1993-10-25 | 826 | 826 | 808 | 818 | 179,000 | 818 |
1993-10-22 | 815 | 827 | 806 | 806 | 338,000 | 806 |
1993-10-21 | 817 | 817 | 810 | 814 | 136,000 | 814 |
1993-10-20 | 814 | 828 | 806 | 810 | 285,000 | 810 |
1993-10-19 | 819 | 819 | 804 | 804 | 153,000 | 804 |
1993-10-18 | 815 | 816 | 803 | 803 | 153,000 | 803 |
1993-10-15 | 818 | 819 | 810 | 812 | 268,000 | 812 |
1993-10-14 | 815 | 820 | 806 | 813 | 283,000 | 813 |
1993-10-13 | 825 | 825 | 808 | 815 | 278,000 | 815 |
1993-10-12 | 839 | 839 | 817 | 818 | 485,000 | 818 |
1993-10-08 | 842 | 859 | 842 | 859 | 509,000 | 859 |
1993-10-07 | 861 | 862 | 850 | 851 | 203,000 | 851 |
1993-10-06 | 864 | 864 | 855 | 861 | 254,000 | 861 |
1993-10-05 | 862 | 868 | 861 | 862 | 562,000 | 862 |
1993-10-04 | 860 | 865 | 860 | 860 | 152,000 | 860 |
1993-10-01 | 857 | 870 | 857 | 870 | 176,000 | 870 |
1993-09-30 | 853 | 866 | 853 | 857 | 236,000 | 857 |
1993-09-29 | 853 | 855 | 850 | 850 | 265,000 | 850 |
1993-09-28 | 862 | 872 | 856 | 856 | 272,000 | 856 |
1993-09-27 | 870 | 870 | 852 | 856 | 172,000 | 856 |
1993-09-24 | 856 | 870 | 856 | 870 | 522,000 | 870 |
1993-09-22 | 855 | 860 | 852 | 855 | 271,000 | 855 |
1993-09-21 | 878 | 878 | 865 | 865 | 250,000 | 865 |
1993-09-20 | 873 | 873 | 863 | 870 | 236,000 | 870 |
1993-09-17 | 873 | 873 | 863 | 863 | 368,000 | 863 |
1993-09-16 | 896 | 896 | 872 | 872 | 192,000 | 872 |
1993-09-14 | 900 | 905 | 890 | 891 | 316,000 | 891 |
1993-09-13 | 882 | 910 | 880 | 910 | 642,000 | 910 |
1993-09-10 | 869 | 882 | 866 | 882 | 1,314,000 | 882 |
1993-09-09 | 875 | 880 | 875 | 877 | 193,000 | 877 |
1993-09-08 | 870 | 878 | 870 | 872 | 292,000 | 872 |
1993-09-07 | 876 | 879 | 870 | 878 | 278,000 | 878 |
1993-09-06 | 888 | 890 | 876 | 878 | 187,000 | 878 |
1993-09-03 | 885 | 891 | 878 | 889 | 667,000 | 889 |
1993-09-02 | 887 | 888 | 877 | 878 | 425,000 | 878 |
1993-09-01 | 869 | 889 | 869 | 889 | 747,000 | 889 |
1993-08-31 | 874 | 882 | 870 | 875 | 303,000 | 875 |
1993-08-30 | 878 | 879 | 867 | 879 | 180,000 | 879 |
1993-08-27 | 869 | 882 | 865 | 872 | 195,000 | 872 |
1993-08-26 | 867 | 867 | 860 | 865 | 79,000 | 865 |
1993-08-25 | 872 | 872 | 864 | 870 | 231,000 | 870 |
1993-08-24 | 857 | 870 | 857 | 862 | 146,000 | 862 |
1993-08-23 | 886 | 886 | 865 | 867 | 166,000 | 867 |
1993-08-20 | 880 | 890 | 870 | 888 | 679,000 | 888 |
1993-08-19 | 866 | 870 | 861 | 870 | 504,000 | 870 |
1993-08-18 | 852 | 867 | 852 | 866 | 810,000 | 866 |
1993-08-17 | 861 | 867 | 853 | 854 | 519,000 | 854 |
1993-08-16 | 851 | 860 | 850 | 860 | 1,188,000 | 860 |
1993-08-13 | 915 | 923 | 862 | 868 | 1,696,000 | 868 |
1993-08-12 | 924 | 924 | 911 | 915 | 965,000 | 915 |
1993-08-11 | 925 | 933 | 920 | 923 | 2,674,000 | 923 |
1993-08-10 | 910 | 920 | 909 | 915 | 1,919,000 | 915 |
1993-08-09 | 900 | 915 | 891 | 910 | 1,847,000 | 910 |
1993-08-06 | 880 | 902 | 878 | 893 | 1,278,000 | 893 |
1993-08-05 | 876 | 886 | 870 | 878 | 385,000 | 878 |
1993-08-04 | 889 | 894 | 880 | 881 | 607,000 | 881 |
1993-08-03 | 885 | 895 | 882 | 885 | 337,000 | 885 |
1993-08-02 | 890 | 890 | 877 | 880 | 304,000 | 880 |
1993-07-30 | 903 | 903 | 888 | 890 | 971,000 | 890 |
1993-07-29 | 888 | 904 | 886 | 901 | 3,626,000 | 901 |
1993-07-28 | 894 | 900 | 885 | 889 | 4,175,000 | 889 |
1993-07-27 | 860 | 885 | 860 | 884 | 2,092,000 | 884 |
1993-07-26 | 861 | 868 | 857 | 863 | 555,000 | 863 |
1993-07-23 | 861 | 876 | 856 | 869 | 1,902,000 | 869 |
1993-07-22 | 854 | 868 | 852 | 868 | 772,000 | 868 |
1993-07-21 | 847 | 855 | 840 | 855 | 618,000 | 855 |
1993-07-20 | 865 | 865 | 852 | 857 | 865,000 | 857 |
1993-07-19 | 884 | 884 | 864 | 865 | 1,949,000 | 865 |
1993-07-16 | 864 | 880 | 855 | 877 | 3,562,000 | 877 |
1993-07-15 | 850 | 875 | 850 | 866 | 6,846,000 | 866 |
1993-07-14 | 830 | 839 | 823 | 834 | 2,228,000 | 834 |
1993-07-13 | 820 | 826 | 811 | 820 | 1,279,000 | 820 |
1993-07-12 | 810 | 821 | 801 | 820 | 675,000 | 820 |
1993-07-09 | 795 | 808 | 795 | 800 | 860,000 | 800 |
1993-07-08 | 801 | 801 | 793 | 795 | 188,000 | 795 |
1993-07-07 | 810 | 814 | 785 | 799 | 642,000 | 799 |
1993-07-06 | 810 | 819 | 800 | 808 | 1,319,000 | 808 |
1993-07-05 | 782 | 821 | 778 | 792 | 1,245,000 | 792 |
1993-07-02 | 780 | 780 | 762 | 776 | 192,000 | 776 |
1993-07-01 | 757 | 777 | 756 | 777 | 153,000 | 777 |
1993-06-30 | 755 | 767 | 755 | 767 | 162,000 | 767 |
1993-06-29 | 755 | 774 | 755 | 755 | 260,000 | 755 |
1993-06-28 | 760 | 769 | 754 | 762 | 204,000 | 762 |
1993-06-25 | 770 | 770 | 745 | 748 | 429,000 | 748 |
1993-06-24 | 745 | 749 | 736 | 745 | 216,000 | 745 |
1993-06-23 | 747 | 747 | 734 | 735 | 188,000 | 735 |
1993-06-22 | 747 | 750 | 734 | 737 | 287,000 | 737 |
1993-06-21 | 741 | 741 | 720 | 740 | 317,000 | 740 |
1993-06-18 | 764 | 764 | 753 | 760 | 203,000 | 760 |
1993-06-17 | 765 | 768 | 753 | 765 | 306,000 | 765 |
1993-06-16 | 764 | 772 | 761 | 761 | 401,000 | 761 |
1993-06-15 | 777 | 790 | 772 | 774 | 276,000 | 774 |
1993-06-14 | 790 | 793 | 781 | 782 | 300,000 | 782 |
1993-06-11 | 807 | 807 | 790 | 791 | 1,435,000 | 791 |
1993-06-10 | 809 | 809 | 796 | 797 | 252,000 | 797 |
1993-06-08 | 815 | 815 | 800 | 801 | 352,000 | 801 |
1993-06-07 | 824 | 825 | 815 | 815 | 242,000 | 815 |
1993-06-04 | 815 | 826 | 815 | 825 | 541,000 | 825 |
1993-06-03 | 811 | 824 | 811 | 824 | 404,000 | 824 |
1993-06-02 | 817 | 820 | 810 | 815 | 331,000 | 815 |
1993-06-01 | 808 | 821 | 808 | 820 | 471,000 | 820 |
1993-05-31 | 831 | 832 | 812 | 815 | 461,000 | 815 |
1993-05-28 | 802 | 832 | 800 | 830 | 912,000 | 830 |
1993-05-27 | 815 | 815 | 802 | 802 | 379,000 | 802 |
1993-05-26 | 801 | 810 | 797 | 810 | 427,000 | 810 |
1993-05-25 | 810 | 815 | 795 | 815 | 322,000 | 815 |
1993-05-24 | 809 | 809 | 790 | 791 | 294,000 | 791 |
1993-05-21 | 786 | 799 | 786 | 799 | 201,000 | 799 |
1993-05-20 | 795 | 810 | 786 | 800 | 362,000 | 800 |
1993-05-19 | 785 | 800 | 785 | 795 | 282,000 | 795 |
1993-05-18 | 811 | 811 | 785 | 785 | 473,000 | 785 |
1993-05-17 | 813 | 819 | 811 | 811 | 193,000 | 811 |
1993-05-14 | 815 | 830 | 811 | 812 | 922,000 | 812 |
1993-05-13 | 820 | 825 | 813 | 814 | 540,000 | 814 |
1993-05-12 | 846 | 848 | 803 | 825 | 811,000 | 825 |
1993-05-11 | 824 | 855 | 811 | 849 | 2,645,000 | 849 |
1993-05-10 | 815 | 822 | 804 | 822 | 1,027,000 | 822 |
1993-05-07 | 806 | 807 | 783 | 805 | 400,000 | 805 |
1993-05-06 | 806 | 816 | 782 | 805 | 343,000 | 805 |
1993-04-30 | 790 | 809 | 782 | 809 | 657,000 | 809 |
1993-04-28 | 780 | 799 | 779 | 780 | 608,000 | 780 |
1993-04-27 | 741 | 778 | 741 | 778 | 585,000 | 778 |
1993-04-26 | 750 | 758 | 746 | 748 | 431,000 | 748 |
1993-04-23 | 756 | 769 | 742 | 758 | 268,000 | 758 |
1993-04-22 | 789 | 800 | 761 | 761 | 366,000 | 761 |
1993-04-21 | 798 | 799 | 771 | 790 | 341,000 | 790 |
1993-04-20 | 802 | 804 | 785 | 799 | 584,000 | 799 |
1993-04-19 | 804 | 811 | 792 | 802 | 327,000 | 802 |
1993-04-16 | 838 | 844 | 801 | 814 | 2,046,000 | 814 |
1993-04-15 | 804 | 838 | 800 | 831 | 2,057,000 | 831 |
1993-04-14 | 808 | 818 | 800 | 800 | 670,000 | 800 |
1993-04-13 | 791 | 818 | 783 | 818 | 692,000 | 818 |
1993-04-12 | 800 | 809 | 770 | 790 | 638,000 | 790 |
1993-04-09 | 821 | 823 | 799 | 800 | 1,650,000 | 800 |
1993-04-08 | 818 | 818 | 790 | 815 | 3,375,000 | 815 |
1993-04-07 | 760 | 803 | 760 | 798 | 2,755,000 | 798 |
1993-04-06 | 780 | 788 | 740 | 760 | 834,000 | 760 |
1993-04-05 | 758 | 795 | 758 | 790 | 2,317,000 | 790 |
1993-04-02 | 721 | 765 | 720 | 759 | 2,219,000 | 759 |
1993-04-01 | 719 | 722 | 710 | 712 | 478,000 | 712 |
1993-03-31 | 706 | 715 | 699 | 701 | 439,000 | 701 |
1993-03-30 | 713 | 715 | 696 | 696 | 409,000 | 696 |
1993-03-29 | 717 | 718 | 708 | 710 | 460,000 | 710 |
1993-03-26 | 701 | 703 | 692 | 692 | 381,000 | 692 |
1993-03-25 | 703 | 718 | 698 | 698 | 380,000 | 698 |
1993-03-24 | 702 | 718 | 695 | 713 | 400,000 | 713 |
1993-03-23 | 700 | 705 | 693 | 695 | 327,000 | 695 |
1993-03-22 | 702 | 702 | 685 | 700 | 454,000 | 700 |
1993-03-19 | 718 | 719 | 670 | 675 | 930,000 | 675 |
1993-03-18 | 710 | 718 | 708 | 712 | 409,000 | 712 |
1993-03-17 | 707 | 708 | 700 | 706 | 225,000 | 706 |
1993-03-16 | 710 | 715 | 704 | 707 | 395,000 | 707 |
1993-03-15 | 698 | 714 | 686 | 714 | 305,000 | 714 |
1993-03-12 | 680 | 700 | 680 | 699 | 1,486,000 | 699 |
1993-03-11 | 702 | 705 | 685 | 689 | 406,000 | 689 |
1993-03-10 | 700 | 704 | 693 | 695 | 758,000 | 695 |
1993-03-09 | 683 | 705 | 681 | 690 | 1,430,000 | 690 |
1993-03-08 | 645 | 680 | 645 | 675 | 776,000 | 675 |
1993-03-05 | 635 | 645 | 634 | 642 | 303,000 | 642 |
1993-03-04 | 636 | 641 | 633 | 635 | 227,000 | 635 |
1993-03-03 | 645 | 648 | 633 | 640 | 399,000 | 640 |
1993-03-02 | 635 | 645 | 635 | 635 | 587,000 | 635 |
1993-03-01 | 659 | 660 | 633 | 640 | 1,384,000 | 640 |
1993-02-26 | 666 | 670 | 652 | 653 | 406,000 | 653 |
1993-02-25 | 677 | 677 | 665 | 673 | 413,000 | 673 |
1993-02-24 | 672 | 679 | 662 | 662 | 251,000 | 662 |
1993-02-23 | 667 | 672 | 660 | 669 | 246,000 | 669 |
1993-02-22 | 675 | 680 | 666 | 667 | 270,000 | 667 |
1993-02-19 | 684 | 684 | 672 | 680 | 194,000 | 680 |
1993-02-18 | 680 | 696 | 676 | 686 | 260,000 | 686 |
1993-02-17 | 655 | 684 | 655 | 683 | 171,000 | 683 |
1993-02-16 | 675 | 685 | 670 | 670 | 236,000 | 670 |
1993-02-15 | 674 | 685 | 670 | 678 | 268,000 | 678 |
1993-02-12 | 688 | 688 | 672 | 672 | 521,000 | 672 |
1993-02-10 | 672 | 688 | 672 | 684 | 165,000 | 684 |
1993-02-09 | 684 | 689 | 680 | 689 | 150,000 | 689 |
1993-02-08 | 701 | 709 | 693 | 694 | 380,000 | 694 |
1993-02-05 | 707 | 710 | 693 | 693 | 486,000 | 693 |
1993-02-04 | 686 | 712 | 684 | 707 | 990,000 | 707 |
1993-02-03 | 689 | 695 | 684 | 684 | 669,000 | 684 |
1993-02-02 | 673 | 685 | 673 | 683 | 172,000 | 683 |
1993-02-01 | 671 | 675 | 661 | 670 | 91,000 | 670 |
1993-01-29 | 672 | 682 | 665 | 668 | 211,000 | 668 |
1993-01-28 | 644 | 689 | 641 | 682 | 230,000 | 682 |
1993-01-27 | 649 | 658 | 639 | 649 | 126,000 | 649 |
1993-01-26 | 645 | 655 | 628 | 649 | 265,000 | 649 |
1993-01-25 | 641 | 649 | 633 | 645 | 182,000 | 645 |
1993-01-22 | 640 | 647 | 631 | 631 | 167,000 | 631 |
1993-01-21 | 640 | 645 | 633 | 640 | 220,000 | 640 |
1993-01-20 | 670 | 670 | 650 | 650 | 237,000 | 650 |
1993-01-19 | 660 | 660 | 642 | 650 | 133,000 | 650 |
1993-01-18 | 634 | 650 | 634 | 650 | 250,000 | 650 |
1993-01-14 | 650 | 650 | 630 | 633 | 230,000 | 633 |
1993-01-13 | 658 | 658 | 640 | 640 | 198,000 | 640 |
1993-01-12 | 646 | 655 | 646 | 651 | 117,000 | 651 |
1993-01-11 | 658 | 658 | 645 | 646 | 169,000 | 646 |
1993-01-08 | 650 | 667 | 650 | 660 | 413,000 | 660 |
1993-01-07 | 660 | 680 | 655 | 655 | 273,000 | 655 |
1993-01-06 | 645 | 657 | 645 | 657 | 224,000 | 657 |
1993-01-05 | 652 | 660 | 636 | 640 | 179,000 | 640 |
1993-01-04 | 661 | 662 | 651 | 660 | 133,000 | 660 |
分割・併合履歴 : [1986-05-28]1株→1.1株