4272 日本化薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 691 | 692 | 681 | 681 | 121,000 | 681 |
| 1995-12-28 | 692 | 692 | 686 | 690 | 290,000 | 690 |
| 1995-12-27 | 680 | 691 | 680 | 689 | 605,000 | 689 |
| 1995-12-26 | 669 | 672 | 661 | 672 | 307,000 | 672 |
| 1995-12-25 | 673 | 675 | 661 | 667 | 217,000 | 667 |
| 1995-12-22 | 679 | 680 | 667 | 669 | 283,000 | 669 |
| 1995-12-21 | 676 | 678 | 670 | 670 | 212,000 | 670 |
| 1995-12-20 | 670 | 684 | 666 | 666 | 412,000 | 666 |
| 1995-12-19 | 660 | 665 | 657 | 665 | 263,000 | 665 |
| 1995-12-18 | 660 | 664 | 656 | 658 | 131,000 | 658 |
| 1995-12-15 | 656 | 661 | 655 | 658 | 190,000 | 658 |
| 1995-12-14 | 665 | 675 | 660 | 666 | 203,000 | 666 |
| 1995-12-13 | 662 | 671 | 658 | 658 | 304,000 | 658 |
| 1995-12-12 | 678 | 678 | 660 | 660 | 203,000 | 660 |
| 1995-12-11 | 678 | 678 | 671 | 678 | 293,000 | 678 |
| 1995-12-08 | 675 | 675 | 655 | 658 | 1,761,000 | 658 |
| 1995-12-07 | 646 | 669 | 641 | 665 | 411,000 | 665 |
| 1995-12-06 | 642 | 665 | 642 | 645 | 228,000 | 645 |
| 1995-12-05 | 670 | 670 | 652 | 652 | 226,000 | 652 |
| 1995-12-04 | 680 | 694 | 658 | 660 | 619,000 | 660 |
| 1995-12-01 | 650 | 702 | 641 | 680 | 1,986,000 | 680 |
| 1995-11-30 | 624 | 640 | 623 | 630 | 778,000 | 630 |
| 1995-11-29 | 614 | 623 | 614 | 616 | 294,000 | 616 |
| 1995-11-28 | 617 | 624 | 615 | 624 | 323,000 | 624 |
| 1995-11-27 | 616 | 625 | 591 | 594 | 335,000 | 594 |
| 1995-11-24 | 615 | 616 | 610 | 616 | 134,000 | 616 |
| 1995-11-22 | 612 | 616 | 605 | 609 | 66,000 | 609 |
| 1995-11-21 | 610 | 618 | 608 | 612 | 260,000 | 612 |
| 1995-11-20 | 614 | 615 | 605 | 610 | 353,000 | 610 |
| 1995-11-17 | 610 | 610 | 601 | 605 | 192,000 | 605 |
| 1995-11-16 | 586 | 600 | 585 | 600 | 125,000 | 600 |
| 1995-11-15 | 595 | 605 | 585 | 585 | 81,000 | 585 |
| 1995-11-14 | 596 | 597 | 586 | 586 | 85,000 | 586 |
| 1995-11-13 | 600 | 600 | 586 | 592 | 88,000 | 592 |
| 1995-11-10 | 605 | 605 | 586 | 603 | 272,000 | 603 |
| 1995-11-09 | 604 | 615 | 600 | 600 | 195,000 | 600 |
| 1995-11-08 | 595 | 604 | 592 | 597 | 87,000 | 597 |
| 1995-11-07 | 598 | 604 | 595 | 598 | 67,000 | 598 |
| 1995-11-06 | 605 | 618 | 605 | 612 | 234,000 | 612 |
| 1995-11-02 | 591 | 610 | 588 | 604 | 134,000 | 604 |
| 1995-11-01 | 585 | 585 | 575 | 575 | 116,000 | 575 |
| 1995-10-31 | 587 | 592 | 581 | 583 | 90,000 | 583 |
| 1995-10-30 | 583 | 590 | 582 | 587 | 112,000 | 587 |
| 1995-10-27 | 600 | 609 | 581 | 581 | 276,000 | 581 |
| 1995-10-26 | 618 | 618 | 599 | 599 | 210,000 | 599 |
| 1995-10-25 | 616 | 617 | 610 | 611 | 164,000 | 611 |
| 1995-10-24 | 605 | 620 | 604 | 604 | 104,000 | 604 |
| 1995-10-23 | 612 | 612 | 603 | 605 | 96,000 | 605 |
| 1995-10-20 | 624 | 625 | 616 | 622 | 300,000 | 622 |
| 1995-10-19 | 600 | 611 | 600 | 605 | 88,000 | 605 |
| 1995-10-18 | 598 | 600 | 593 | 599 | 83,000 | 599 |
| 1995-10-17 | 616 | 620 | 600 | 600 | 137,000 | 600 |
| 1995-10-16 | 618 | 624 | 615 | 616 | 133,000 | 616 |
| 1995-10-13 | 599 | 618 | 598 | 615 | 286,000 | 615 |
| 1995-10-12 | 608 | 608 | 600 | 605 | 126,000 | 605 |
| 1995-10-11 | 610 | 610 | 598 | 598 | 102,000 | 598 |
| 1995-10-09 | 613 | 613 | 600 | 600 | 142,000 | 600 |
| 1995-10-06 | 600 | 625 | 600 | 623 | 171,000 | 623 |
| 1995-10-05 | 605 | 610 | 601 | 609 | 66,000 | 609 |
| 1995-10-04 | 606 | 620 | 604 | 604 | 89,000 | 604 |
| 1995-10-03 | 615 | 616 | 599 | 616 | 92,000 | 616 |
| 1995-10-02 | 611 | 622 | 596 | 616 | 168,000 | 616 |
| 1995-09-29 | 613 | 618 | 591 | 591 | 105,000 | 591 |
| 1995-09-28 | 620 | 622 | 611 | 611 | 160,000 | 611 |
| 1995-09-27 | 612 | 613 | 602 | 612 | 136,000 | 612 |
| 1995-09-26 | 598 | 612 | 590 | 612 | 79,000 | 612 |
| 1995-09-25 | 620 | 620 | 592 | 592 | 173,000 | 592 |
| 1995-09-22 | 590 | 604 | 590 | 600 | 154,000 | 600 |
| 1995-09-21 | 604 | 610 | 603 | 609 | 133,000 | 609 |
| 1995-09-20 | 632 | 632 | 602 | 610 | 314,000 | 610 |
| 1995-09-19 | 606 | 622 | 606 | 622 | 195,000 | 622 |
| 1995-09-18 | 642 | 642 | 606 | 606 | 164,000 | 606 |
| 1995-09-14 | 630 | 650 | 625 | 639 | 731,000 | 639 |
| 1995-09-13 | 605 | 625 | 603 | 620 | 415,000 | 620 |
| 1995-09-12 | 604 | 605 | 593 | 604 | 238,000 | 604 |
| 1995-09-11 | 598 | 609 | 592 | 604 | 293,000 | 604 |
| 1995-09-08 | 617 | 627 | 591 | 609 | 2,795,000 | 609 |
| 1995-09-07 | 569 | 574 | 562 | 567 | 201,000 | 567 |
| 1995-09-06 | 578 | 585 | 569 | 569 | 163,000 | 569 |
| 1995-09-05 | 587 | 588 | 570 | 586 | 279,000 | 586 |
| 1995-09-04 | 587 | 593 | 575 | 577 | 224,000 | 577 |
| 1995-09-01 | 596 | 601 | 586 | 586 | 146,000 | 586 |
| 1995-08-31 | 609 | 609 | 598 | 606 | 128,000 | 606 |
| 1995-08-30 | 614 | 614 | 598 | 603 | 91,000 | 603 |
| 1995-08-29 | 609 | 614 | 599 | 614 | 151,000 | 614 |
| 1995-08-28 | 599 | 614 | 580 | 609 | 236,000 | 609 |
| 1995-08-25 | 620 | 620 | 599 | 606 | 491,000 | 606 |
| 1995-08-24 | 565 | 621 | 565 | 614 | 854,000 | 614 |
| 1995-08-23 | 587 | 589 | 571 | 575 | 139,000 | 575 |
| 1995-08-22 | 576 | 596 | 571 | 590 | 285,000 | 590 |
| 1995-08-21 | 590 | 590 | 560 | 570 | 277,000 | 570 |
| 1995-08-18 | 585 | 588 | 580 | 584 | 344,000 | 584 |
| 1995-08-17 | 573 | 588 | 570 | 588 | 628,000 | 588 |
| 1995-08-16 | 571 | 588 | 570 | 570 | 609,000 | 570 |
| 1995-08-15 | 546 | 567 | 545 | 560 | 394,000 | 560 |
| 1995-08-14 | 548 | 552 | 546 | 548 | 164,000 | 548 |
| 1995-08-11 | 563 | 563 | 546 | 546 | 438,000 | 546 |
| 1995-08-10 | 553 | 557 | 545 | 547 | 341,000 | 547 |
| 1995-08-09 | 563 | 569 | 552 | 557 | 77,000 | 557 |
| 1995-08-08 | 556 | 574 | 556 | 570 | 78,000 | 570 |
| 1995-08-07 | 564 | 564 | 546 | 554 | 121,000 | 554 |
| 1995-08-04 | 563 | 570 | 553 | 554 | 123,000 | 554 |
| 1995-08-03 | 580 | 585 | 560 | 573 | 236,000 | 573 |
| 1995-08-02 | 553 | 580 | 553 | 580 | 211,000 | 580 |
| 1995-08-01 | 557 | 574 | 552 | 552 | 245,000 | 552 |
| 1995-07-31 | 575 | 588 | 569 | 569 | 195,000 | 569 |
| 1995-07-28 | 567 | 580 | 552 | 565 | 121,000 | 565 |
| 1995-07-27 | 560 | 580 | 560 | 566 | 295,000 | 566 |
| 1995-07-26 | 545 | 555 | 543 | 545 | 145,000 | 545 |
| 1995-07-25 | 572 | 572 | 543 | 543 | 166,000 | 543 |
| 1995-07-24 | 560 | 570 | 546 | 569 | 127,000 | 569 |
| 1995-07-21 | 573 | 576 | 555 | 570 | 283,000 | 570 |
| 1995-07-20 | 570 | 577 | 557 | 557 | 188,000 | 557 |
| 1995-07-19 | 545 | 560 | 545 | 560 | 99,000 | 560 |
| 1995-07-18 | 576 | 588 | 552 | 552 | 269,000 | 552 |
| 1995-07-17 | 544 | 588 | 544 | 576 | 436,000 | 576 |
| 1995-07-14 | 560 | 560 | 543 | 549 | 317,000 | 549 |
| 1995-07-13 | 560 | 570 | 538 | 540 | 200,000 | 540 |
| 1995-07-12 | 535 | 579 | 535 | 550 | 242,000 | 550 |
| 1995-07-11 | 549 | 555 | 521 | 555 | 390,000 | 555 |
| 1995-07-10 | 554 | 569 | 549 | 550 | 515,000 | 550 |
| 1995-07-07 | 555 | 555 | 548 | 549 | 527,000 | 549 |
| 1995-07-06 | 493 | 493 | 472 | 476 | 155,000 | 476 |
| 1995-07-05 | 485 | 490 | 480 | 488 | 97,000 | 488 |
| 1995-07-04 | 460 | 485 | 460 | 480 | 120,000 | 480 |
| 1995-07-03 | 478 | 478 | 458 | 460 | 322,000 | 460 |
| 1995-06-30 | 463 | 473 | 463 | 463 | 194,000 | 463 |
| 1995-06-29 | 483 | 483 | 463 | 463 | 291,000 | 463 |
| 1995-06-28 | 465 | 468 | 458 | 463 | 252,000 | 463 |
| 1995-06-27 | 483 | 483 | 466 | 466 | 425,000 | 466 |
| 1995-06-26 | 513 | 513 | 494 | 495 | 107,000 | 495 |
| 1995-06-23 | 503 | 513 | 500 | 513 | 163,000 | 513 |
| 1995-06-22 | 490 | 493 | 478 | 493 | 131,000 | 493 |
| 1995-06-21 | 475 | 485 | 474 | 485 | 144,000 | 485 |
| 1995-06-20 | 480 | 483 | 470 | 473 | 224,000 | 473 |
| 1995-06-19 | 474 | 483 | 473 | 477 | 110,000 | 477 |
| 1995-06-16 | 493 | 493 | 473 | 473 | 167,000 | 473 |
| 1995-06-15 | 473 | 474 | 451 | 473 | 154,000 | 473 |
| 1995-06-14 | 469 | 475 | 468 | 468 | 129,000 | 468 |
| 1995-06-13 | 487 | 488 | 470 | 470 | 265,000 | 470 |
| 1995-06-12 | 498 | 499 | 480 | 485 | 253,000 | 485 |
| 1995-06-09 | 493 | 505 | 493 | 498 | 1,056,000 | 498 |
| 1995-06-08 | 510 | 510 | 503 | 503 | 202,000 | 503 |
| 1995-06-07 | 512 | 516 | 510 | 510 | 115,000 | 510 |
| 1995-06-06 | 531 | 531 | 510 | 513 | 351,000 | 513 |
| 1995-06-05 | 531 | 533 | 518 | 530 | 171,000 | 530 |
| 1995-06-02 | 512 | 530 | 512 | 521 | 312,000 | 521 |
| 1995-06-01 | 523 | 523 | 510 | 510 | 435,000 | 510 |
| 1995-05-31 | 531 | 538 | 520 | 520 | 361,000 | 520 |
| 1995-05-30 | 525 | 545 | 525 | 540 | 133,000 | 540 |
| 1995-05-29 | 533 | 538 | 520 | 521 | 158,000 | 521 |
| 1995-05-26 | 531 | 540 | 530 | 535 | 93,000 | 535 |
| 1995-05-25 | 572 | 575 | 525 | 525 | 383,000 | 525 |
| 1995-05-24 | 560 | 567 | 555 | 562 | 115,000 | 562 |
| 1995-05-23 | 550 | 570 | 543 | 570 | 171,000 | 570 |
| 1995-05-22 | 564 | 564 | 540 | 540 | 256,000 | 540 |
| 1995-05-19 | 550 | 557 | 542 | 554 | 372,000 | 554 |
| 1995-05-18 | 568 | 568 | 542 | 558 | 147,000 | 558 |
| 1995-05-17 | 563 | 579 | 553 | 574 | 144,000 | 574 |
| 1995-05-16 | 559 | 559 | 550 | 553 | 95,000 | 553 |
| 1995-05-15 | 563 | 571 | 556 | 559 | 250,000 | 559 |
| 1995-05-12 | 569 | 586 | 561 | 562 | 253,000 | 562 |
| 1995-05-11 | 580 | 585 | 560 | 569 | 179,000 | 569 |
| 1995-05-10 | 583 | 599 | 583 | 595 | 216,000 | 595 |
| 1995-05-09 | 602 | 604 | 578 | 583 | 142,000 | 583 |
| 1995-05-08 | 597 | 599 | 590 | 599 | 170,000 | 599 |
| 1995-05-02 | 583 | 588 | 579 | 587 | 224,000 | 587 |
| 1995-05-01 | 564 | 565 | 560 | 565 | 185,000 | 565 |
| 1995-04-28 | 564 | 566 | 560 | 560 | 214,000 | 560 |
| 1995-04-27 | 573 | 576 | 560 | 564 | 363,000 | 564 |
| 1995-04-26 | 577 | 585 | 568 | 569 | 520,000 | 569 |
| 1995-04-25 | 600 | 601 | 582 | 587 | 629,000 | 587 |
| 1995-04-24 | 608 | 610 | 603 | 606 | 146,000 | 606 |
| 1995-04-21 | 584 | 600 | 581 | 598 | 543,000 | 598 |
| 1995-04-20 | 575 | 579 | 573 | 578 | 357,000 | 578 |
| 1995-04-19 | 560 | 574 | 543 | 572 | 501,000 | 572 |
| 1995-04-18 | 569 | 574 | 568 | 573 | 146,000 | 573 |
| 1995-04-17 | 575 | 580 | 575 | 579 | 247,000 | 579 |
| 1995-04-14 | 579 | 579 | 565 | 570 | 441,000 | 570 |
| 1995-04-13 | 577 | 578 | 570 | 578 | 132,000 | 578 |
| 1995-04-12 | 575 | 579 | 570 | 579 | 121,000 | 579 |
| 1995-04-11 | 579 | 579 | 573 | 576 | 113,000 | 576 |
| 1995-04-10 | 571 | 579 | 557 | 579 | 201,000 | 579 |
| 1995-04-07 | 565 | 571 | 564 | 571 | 191,000 | 571 |
| 1995-04-06 | 555 | 568 | 548 | 567 | 199,000 | 567 |
| 1995-04-05 | 541 | 559 | 530 | 559 | 278,000 | 559 |
| 1995-04-04 | 540 | 558 | 526 | 540 | 381,000 | 540 |
| 1995-04-03 | 550 | 560 | 511 | 526 | 573,000 | 526 |
| 1995-03-31 | 589 | 589 | 550 | 550 | 491,000 | 550 |
| 1995-03-30 | 585 | 585 | 575 | 579 | 656,000 | 579 |
| 1995-03-29 | 579 | 579 | 571 | 575 | 295,000 | 575 |
| 1995-03-28 | 579 | 590 | 575 | 579 | 583,000 | 579 |
| 1995-03-27 | 578 | 581 | 566 | 578 | 233,000 | 578 |
| 1995-03-24 | 581 | 581 | 570 | 576 | 282,000 | 576 |
| 1995-03-23 | 582 | 589 | 581 | 585 | 171,000 | 585 |
| 1995-03-22 | 597 | 607 | 581 | 581 | 213,000 | 581 |
| 1995-03-20 | 595 | 607 | 589 | 607 | 213,000 | 607 |
| 1995-03-17 | 602 | 602 | 585 | 589 | 76,000 | 589 |
| 1995-03-16 | 608 | 608 | 594 | 594 | 95,000 | 594 |
| 1995-03-15 | 595 | 618 | 594 | 608 | 243,000 | 608 |
| 1995-03-14 | 602 | 602 | 589 | 589 | 200,000 | 589 |
| 1995-03-13 | 590 | 605 | 585 | 605 | 208,000 | 605 |
| 1995-03-10 | 596 | 615 | 580 | 581 | 1,652,000 | 581 |
| 1995-03-09 | 596 | 607 | 596 | 600 | 153,000 | 600 |
| 1995-03-08 | 592 | 600 | 592 | 594 | 210,000 | 594 |
| 1995-03-07 | 608 | 608 | 600 | 602 | 151,000 | 602 |
| 1995-03-06 | 611 | 619 | 608 | 608 | 99,000 | 608 |
| 1995-03-03 | 604 | 617 | 604 | 611 | 140,000 | 611 |
| 1995-03-02 | 626 | 626 | 605 | 605 | 241,000 | 605 |
| 1995-03-01 | 610 | 610 | 590 | 596 | 416,000 | 596 |
| 1995-02-28 | 620 | 640 | 610 | 610 | 180,000 | 610 |
| 1995-02-27 | 610 | 618 | 600 | 614 | 294,000 | 614 |
| 1995-02-24 | 669 | 669 | 640 | 649 | 195,000 | 649 |
| 1995-02-23 | 668 | 669 | 650 | 659 | 208,000 | 659 |
| 1995-02-22 | 670 | 685 | 670 | 675 | 260,000 | 675 |
| 1995-02-21 | 660 | 675 | 660 | 667 | 292,000 | 667 |
| 1995-02-20 | 682 | 682 | 668 | 668 | 190,000 | 668 |
| 1995-02-17 | 655 | 694 | 650 | 672 | 417,000 | 672 |
| 1995-02-16 | 670 | 670 | 659 | 663 | 85,000 | 663 |
| 1995-02-15 | 666 | 672 | 660 | 670 | 92,000 | 670 |
| 1995-02-14 | 671 | 678 | 667 | 672 | 66,000 | 672 |
| 1995-02-13 | 687 | 687 | 679 | 679 | 124,000 | 679 |
| 1995-02-10 | 668 | 687 | 667 | 687 | 201,000 | 687 |
| 1995-02-09 | 680 | 680 | 667 | 667 | 64,000 | 667 |
| 1995-02-08 | 686 | 686 | 666 | 675 | 134,000 | 675 |
| 1995-02-07 | 690 | 690 | 673 | 678 | 118,000 | 678 |
| 1995-02-06 | 690 | 690 | 680 | 689 | 71,000 | 689 |
| 1995-02-03 | 667 | 677 | 664 | 670 | 118,000 | 670 |
| 1995-02-02 | 680 | 685 | 675 | 675 | 175,000 | 675 |
| 1995-02-01 | 666 | 678 | 661 | 678 | 176,000 | 678 |
| 1995-01-31 | 685 | 685 | 667 | 667 | 206,000 | 667 |
| 1995-01-30 | 667 | 679 | 666 | 677 | 194,000 | 677 |
| 1995-01-27 | 673 | 687 | 659 | 661 | 176,000 | 661 |
| 1995-01-26 | 673 | 687 | 670 | 670 | 131,000 | 670 |
| 1995-01-25 | 680 | 687 | 670 | 670 | 315,000 | 670 |
| 1995-01-24 | 655 | 680 | 653 | 680 | 240,000 | 680 |
| 1995-01-23 | 722 | 728 | 637 | 659 | 361,000 | 659 |
| 1995-01-20 | 743 | 743 | 731 | 735 | 209,000 | 735 |
| 1995-01-19 | 734 | 736 | 723 | 733 | 145,000 | 733 |
| 1995-01-18 | 721 | 734 | 720 | 734 | 81,000 | 734 |
| 1995-01-17 | 732 | 733 | 716 | 730 | 68,000 | 730 |
| 1995-01-13 | 735 | 735 | 727 | 733 | 437,000 | 733 |
| 1995-01-12 | 731 | 731 | 720 | 725 | 95,000 | 725 |
| 1995-01-11 | 738 | 738 | 730 | 730 | 118,000 | 730 |
| 1995-01-10 | 736 | 740 | 732 | 738 | 120,000 | 738 |
| 1995-01-09 | 742 | 742 | 735 | 736 | 151,000 | 736 |
| 1995-01-06 | 738 | 740 | 736 | 739 | 104,000 | 739 |
| 1995-01-05 | 745 | 745 | 737 | 738 | 64,000 | 738 |
| 1995-01-04 | 752 | 752 | 745 | 745 | 25,000 | 745 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
