4272 日本化薬(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	748	753	744	747	92,000	747
1994-12-29	735	741	735	741	169,000	741
1994-12-28	745	745	736	736	116,000	736
1994-12-27	738	746	733	745	774,000	745
1994-12-26	747	747	738	738	101,000	738
1994-12-22	750	750	741	747	241,000	747
1994-12-21	740	745	735	740	353,000	740
1994-12-20	750	750	735	745	399,000	745
1994-12-19	743	749	743	747	182,000	747
1994-12-16	744	745	738	745	98,000	745
1994-12-15	741	745	737	745	170,000	745
1994-12-14	736	738	735	738	89,000	738
1994-12-13	737	737	726	726	75,000	726
1994-12-12	747	747	736	736	172,000	736
1994-12-09	753	753	730	731	862,000	731
1994-12-08	743	745	739	743	141,000	743
1994-12-07	733	743	733	737	106,000	737
1994-12-06	740	743	736	743	351,000	743
1994-12-05	723	730	717	730	161,000	730
1994-12-02	703	713	703	708	138,000	708
1994-12-01	714	716	711	713	124,000	713
1994-11-30	715	724	714	714	141,000	714
1994-11-29	717	720	712	713	52,000	713
1994-11-28	719	719	713	717	66,000	717
1994-11-25	722	722	713	713	420,000	713
1994-11-24	715	722	713	720	244,000	720
1994-11-22	729	732	723	732	324,000	732
1994-11-21	741	741	733	735	104,000	735
1994-11-18	728	740	725	739	190,000	739
1994-11-17	725	730	723	728	75,000	728
1994-11-16	728	730	724	730	225,000	730
1994-11-15	730	733	728	728	207,000	728
1994-11-14	725	731	724	726	134,000	726
1994-11-11	735	735	725	732	402,000	732
1994-11-10	734	734	725	725	145,000	725
1994-11-09	720	725	714	724	250,000	724
1994-11-08	724	724	719	724	70,000	724
1994-11-07	735	735	725	725	56,000	725
1994-11-04	739	743	735	742	81,000	742
1994-11-02	732	735	730	732	83,000	732
1994-11-01	731	740	731	736	41,000	736
1994-10-31	745	745	738	738	71,000	738
1994-10-28	733	735	728	735	74,000	735
1994-10-27	730	731	725	730	175,000	730
1994-10-26	722	723	718	721	215,000	721
1994-10-25	732	732	720	720	277,000	720
1994-10-24	738	738	723	728	211,000	728
1994-10-21	731	738	727	738	622,000	738
1994-10-20	728	740	728	740	1,342,000	740
1994-10-19	775	775	706	710	1,441,000	710
1994-10-18	780	781	776	777	139,000	777
1994-10-17	780	790	780	784	111,000	784
1994-10-14	790	793	778	778	370,000	778
1994-10-13	780	793	774	793	166,000	793
1994-10-12	763	780	759	780	116,000	780
1994-10-11	762	762	753	760	102,000	760
1994-10-07	751	755	750	752	131,000	752
1994-10-06	750	760	750	750	119,000	750
1994-10-05	762	764	750	754	384,000	754
1994-10-04	765	765	765	765	44,000	765
1994-10-03	765	766	763	766	73,000	766
1994-09-30	771	775	762	765	331,000	765
1994-09-29	764	771	763	766	105,000	766
1994-09-28	771	775	762	762	203,000	762
1994-09-27	780	787	761	761	188,000	761
1994-09-26	778	786	778	780	123,000	780
1994-09-22	783	785	775	778	221,000	778
1994-09-21	786	793	778	783	262,000	783
1994-09-20	787	787	777	787	134,000	787
1994-09-19	766	775	766	767	212,000	767
1994-09-16	768	771	766	766	327,000	766
1994-09-14	770	777	765	766	267,000	766
1994-09-13	770	785	770	779	255,000	779
1994-09-12	761	771	761	770	208,000	770
1994-09-09	767	767	761	761	950,000	761
1994-09-08	761	768	761	761	261,000	761
1994-09-07	770	779	761	761	319,000	761
1994-09-06	790	798	780	780	100,000	780
1994-09-05	799	799	796	796	56,000	796
1994-09-02	806	806	795	795	117,000	795
1994-09-01	805	809	805	805	128,000	805
1994-08-31	800	805	800	805	82,000	805
1994-08-30	809	809	799	800	76,000	800
1994-08-29	805	811	800	800	116,000	800
1994-08-26	794	799	790	798	61,000	798
1994-08-25	799	799	789	795	91,000	795
1994-08-24	785	798	785	789	103,000	789
1994-08-23	786	794	784	787	210,000	787
1994-08-22	804	804	789	789	163,000	789
1994-08-19	800	800	784	784	302,000	784
1994-08-18	802	803	798	803	112,000	803
1994-08-17	810	814	804	805	202,000	805
1994-08-16	808	814	808	810	132,000	810
1994-08-15	809	815	807	808	56,000	808
1994-08-12	818	818	809	809	328,000	809
1994-08-11	815	819	811	818	180,000	818
1994-08-10	805	814	804	811	276,000	811
1994-08-09	803	803	795	801	226,000	801
1994-08-08	799	802	795	798	100,000	798
1994-08-05	805	806	791	795	205,000	795
1994-08-04	803	815	803	807	265,000	807
1994-08-03	819	826	803	810	1,477,000	810
1994-08-02	784	818	784	816	1,760,000	816
1994-08-01	785	786	782	784	283,000	784
1994-07-29	775	787	770	787	772,000	787
1994-07-28	756	758	749	755	302,000	755
1994-07-27	770	770	745	746	299,000	746
1994-07-26	768	770	758	770	136,000	770
1994-07-25	767	770	758	760	169,000	760
1994-07-22	768	768	755	757	135,000	757
1994-07-21	768	770	760	765	132,000	765
1994-07-20	780	780	770	770	299,000	770
1994-07-19	780	780	767	778	180,000	778
1994-07-18	771	780	770	770	175,000	770
1994-07-15	779	780	770	770	232,000	770
1994-07-14	780	780	770	771	137,000	771
1994-07-13	768	771	759	771	98,000	771
1994-07-12	769	770	754	760	117,000	760
1994-07-11	770	779	755	779	111,000	779
1994-07-08	771	781	771	777	486,000	777
1994-07-07	779	780	770	770	71,000	770
1994-07-06	775	778	770	770	163,000	770
1994-07-05	777	790	772	772	111,000	772
1994-07-04	779	790	770	787	233,000	787
1994-07-01	773	773	740	770	346,000	770
1994-06-30	737	755	737	755	186,000	755
1994-06-29	750	755	745	753	231,000	753
1994-06-28	754	764	745	756	316,000	756
1994-06-27	753	753	730	744	406,000	744
1994-06-24	777	778	761	761	266,000	761
1994-06-23	785	785	771	783	312,000	783
1994-06-22	766	778	763	776	324,000	776
1994-06-21	799	799	772	786	336,000	786
1994-06-20	818	818	791	800	265,000	800
1994-06-17	799	818	799	818	513,000	818
1994-06-16	790	799	790	794	192,000	794
1994-06-15	797	800	782	785	251,000	785
1994-06-14	802	802	795	796	329,000	796
1994-06-13	798	810	798	805	356,000	805
1994-06-10	818	818	796	796	1,196,000	796
1994-06-09	798	808	796	808	378,000	808
1994-06-08	790	809	790	808	277,000	808
1994-06-07	795	803	795	800	233,000	800
1994-06-06	795	800	788	791	116,000	791
1994-06-03	801	808	800	800	363,000	800
1994-06-02	801	818	795	801	519,000	801
1994-06-01	800	800	791	791	287,000	791
1994-05-31	799	800	790	797	205,000	797
1994-05-30	809	809	800	801	276,000	801
1994-05-27	795	805	791	805	383,000	805
1994-05-26	790	798	785	795	367,000	795
1994-05-25	800	804	793	803	361,000	803
1994-05-24	795	803	795	800	458,000	800
1994-05-23	796	810	796	810	227,000	810
1994-05-20	804	804	795	795	233,000	795
1994-05-19	810	810	792	794	267,000	794
1994-05-18	822	822	796	802	163,000	802
1994-05-17	804	823	803	818	842,000	818
1994-05-16	809	809	801	803	332,000	803
1994-05-13	780	807	780	800	617,000	800
1994-05-12	783	783	775	775	103,000	775
1994-05-11	776	783	772	780	129,000	780
1994-05-10	768	773	765	766	203,000	766
1994-05-09	770	773	765	766	105,000	766
1994-05-06	763	780	763	780	94,000	780
1994-05-02	771	775	762	762	214,000	762
1994-04-28	780	786	771	771	496,000	771
1994-04-27	770	790	770	780	370,000	780
1994-04-26	788	788	771	773	171,000	773
1994-04-25	795	795	780	781	284,000	781
1994-04-22	814	816	793	800	498,000	800
1994-04-21	805	817	800	809	871,000	809
1994-04-20	803	819	798	798	1,687,000	798
1994-04-19	790	798	787	793	431,000	793
1994-04-18	786	789	780	780	143,000	780
1994-04-15	782	782	771	776	246,000	776
1994-04-14	776	776	762	766	253,000	766
1994-04-13	755	780	751	776	290,000	776
1994-04-12	762	767	751	752	308,000	752
1994-04-11	775	775	760	761	180,000	761
1994-04-08	800	804	755	770	1,527,000	770
1994-04-07	780	798	774	794	1,219,000	794
1994-04-06	745	767	745	760	347,000	760
1994-04-05	730	740	730	735	278,000	735
1994-04-04	726	728	715	724	273,000	724
1994-04-01	740	740	725	735	170,000	735
1994-03-31	736	744	720	720	287,000	720
1994-03-30	735	749	735	749	196,000	749
1994-03-29	759	759	750	750	204,000	750
1994-03-28	750	764	750	758	155,000	758
1994-03-25	775	775	760	761	401,000	761
1994-03-24	783	789	781	783	163,000	783
1994-03-23	800	800	783	784	204,000	784
1994-03-22	791	795	783	791	289,000	791
1994-03-18	783	789	781	781	257,000	781
1994-03-17	790	790	780	784	199,000	784
1994-03-16	787	799	787	790	354,000	790
1994-03-15	800	810	787	787	437,000	787
1994-03-14	790	814	790	810	312,000	810
1994-03-11	802	802	792	797	1,148,000	797
1994-03-10	782	795	782	792	293,000	792
1994-03-09	781	790	777	782	99,000	782
1994-03-08	781	794	781	790	195,000	790
1994-03-07	798	819	778	790	298,000	790
1994-03-04	779	798	778	798	175,000	798
1994-03-03	775	780	770	770	150,000	770
1994-03-02	780	785	778	785	270,000	785
1994-03-01	783	785	775	782	157,000	782
1994-02-28	764	780	761	773	191,000	773
1994-02-25	765	769	760	765	163,000	765
1994-02-24	760	765	754	764	206,000	764
1994-02-23	751	751	735	737	165,000	737
1994-02-22	754	765	750	751	161,000	751
1994-02-21	735	765	732	764	245,000	764
1994-02-18	740	740	731	731	253,000	731
1994-02-17	731	743	730	740	366,000	740
1994-02-16	736	745	732	736	434,000	736
1994-02-15	720	735	718	726	507,000	726
1994-02-14	760	766	740	747	543,000	747
1994-02-10	775	785	768	780	788,000	780
1994-02-09	799	799	761	774	377,000	774
1994-02-08	813	815	797	800	511,000	800
1994-02-07	785	815	785	803	650,000	803
1994-02-04	807	817	800	804	597,000	804
1994-02-03	840	840	811	811	534,000	811
1994-02-02	810	829	810	821	561,000	821
1994-02-01	834	845	820	820	822,000	820
1994-01-31	833	839	822	827	785,000	827
1994-01-28	795	809	790	803	479,000	803
1994-01-27	829	849	800	810	1,327,000	810
1994-01-26	815	844	813	839	1,204,000	839
1994-01-25	797	810	785	807	642,000	807
1994-01-24	790	800	780	780	1,324,000	780
1994-01-21	812	850	808	830	2,226,000	830
1994-01-20	834	834	800	812	3,009,000	812
1994-01-19	725	747	721	744	552,000	744
1994-01-18	745	745	725	727	341,000	727
1994-01-17	753	754	742	746	201,000	746
1994-01-14	743	783	739	763	1,719,000	763
1994-01-13	750	753	729	729	812,000	729
1994-01-12	688	721	680	720	610,000	720
1994-01-11	693	693	681	688	299,000	688
1994-01-10	683	685	675	683	334,000	683
1994-01-07	650	669	650	668	224,000	668
1994-01-06	670	671	655	660	200,000	660
1994-01-05	646	660	646	660	120,000	660
1994-01-04	644	644	626	626	104,000	626

分割・併合履歴： [1986-05-28]1株→1.1株