4272 日本化薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 664 | 664 | 640 | 655 | 192,000 | 655 |
| 1996-12-27 | 639 | 662 | 639 | 662 | 775,000 | 662 |
| 1996-12-26 | 675 | 678 | 620 | 650 | 517,000 | 650 |
| 1996-12-25 | 675 | 679 | 670 | 675 | 296,000 | 675 |
| 1996-12-24 | 684 | 685 | 675 | 675 | 324,000 | 675 |
| 1996-12-20 | 685 | 690 | 675 | 675 | 400,000 | 675 |
| 1996-12-19 | 716 | 718 | 666 | 666 | 310,000 | 666 |
| 1996-12-18 | 727 | 727 | 716 | 716 | 138,000 | 716 |
| 1996-12-17 | 739 | 739 | 723 | 725 | 163,000 | 725 |
| 1996-12-16 | 757 | 757 | 746 | 746 | 122,000 | 746 |
| 1996-12-13 | 746 | 758 | 708 | 758 | 1,841,000 | 758 |
| 1996-12-12 | 742 | 753 | 741 | 746 | 202,000 | 746 |
| 1996-12-11 | 735 | 750 | 735 | 742 | 194,000 | 742 |
| 1996-12-10 | 745 | 748 | 742 | 745 | 203,000 | 745 |
| 1996-12-09 | 745 | 745 | 736 | 745 | 276,000 | 745 |
| 1996-12-06 | 748 | 749 | 690 | 703 | 247,000 | 703 |
| 1996-12-05 | 749 | 754 | 742 | 745 | 130,000 | 745 |
| 1996-12-04 | 750 | 757 | 742 | 749 | 276,000 | 749 |
| 1996-12-03 | 750 | 754 | 740 | 748 | 112,000 | 748 |
| 1996-12-02 | 774 | 778 | 755 | 755 | 87,000 | 755 |
| 1996-11-29 | 775 | 775 | 768 | 774 | 109,000 | 774 |
| 1996-11-28 | 760 | 775 | 758 | 775 | 98,000 | 775 |
| 1996-11-27 | 777 | 782 | 763 | 766 | 115,000 | 766 |
| 1996-11-26 | 794 | 797 | 775 | 776 | 106,000 | 776 |
| 1996-11-25 | 798 | 800 | 778 | 788 | 148,000 | 788 |
| 1996-11-22 | 780 | 797 | 775 | 797 | 140,000 | 797 |
| 1996-11-21 | 803 | 803 | 787 | 790 | 181,000 | 790 |
| 1996-11-20 | 798 | 803 | 791 | 803 | 321,000 | 803 |
| 1996-11-19 | 775 | 788 | 768 | 788 | 136,000 | 788 |
| 1996-11-18 | 781 | 781 | 767 | 769 | 48,000 | 769 |
| 1996-11-15 | 798 | 798 | 781 | 781 | 115,000 | 781 |
| 1996-11-14 | 787 | 794 | 787 | 789 | 171,000 | 789 |
| 1996-11-13 | 798 | 798 | 778 | 778 | 112,000 | 778 |
| 1996-11-12 | 800 | 805 | 794 | 798 | 188,000 | 798 |
| 1996-11-11 | 801 | 804 | 790 | 800 | 140,000 | 800 |
| 1996-11-08 | 763 | 805 | 763 | 805 | 569,000 | 805 |
| 1996-11-07 | 780 | 790 | 762 | 763 | 125,000 | 763 |
| 1996-11-06 | 768 | 795 | 768 | 790 | 191,000 | 790 |
| 1996-11-05 | 773 | 773 | 757 | 758 | 49,000 | 758 |
| 1996-11-01 | 754 | 777 | 753 | 763 | 151,000 | 763 |
| 1996-10-31 | 761 | 778 | 755 | 755 | 176,000 | 755 |
| 1996-10-30 | 789 | 789 | 759 | 761 | 143,000 | 761 |
| 1996-10-29 | 787 | 790 | 780 | 790 | 252,000 | 790 |
| 1996-10-28 | 780 | 787 | 780 | 787 | 237,000 | 787 |
| 1996-10-25 | 792 | 794 | 773 | 780 | 238,000 | 780 |
| 1996-10-24 | 800 | 806 | 789 | 791 | 188,000 | 791 |
| 1996-10-23 | 800 | 804 | 791 | 804 | 207,000 | 804 |
| 1996-10-22 | 788 | 800 | 788 | 800 | 328,000 | 800 |
| 1996-10-21 | 807 | 808 | 790 | 798 | 260,000 | 798 |
| 1996-10-18 | 801 | 805 | 799 | 803 | 294,000 | 803 |
| 1996-10-17 | 793 | 802 | 793 | 800 | 244,000 | 800 |
| 1996-10-16 | 803 | 804 | 797 | 803 | 162,000 | 803 |
| 1996-10-15 | 790 | 803 | 787 | 803 | 372,000 | 803 |
| 1996-10-14 | 790 | 795 | 789 | 795 | 112,000 | 795 |
| 1996-10-11 | 792 | 797 | 780 | 796 | 277,000 | 796 |
| 1996-10-09 | 774 | 782 | 774 | 782 | 48,000 | 782 |
| 1996-10-08 | 775 | 800 | 772 | 782 | 162,000 | 782 |
| 1996-10-07 | 783 | 789 | 777 | 780 | 69,000 | 780 |
| 1996-10-04 | 776 | 783 | 773 | 783 | 107,000 | 783 |
| 1996-10-03 | 792 | 794 | 775 | 777 | 240,000 | 777 |
| 1996-10-02 | 796 | 796 | 783 | 789 | 181,000 | 789 |
| 1996-10-01 | 803 | 805 | 796 | 796 | 162,000 | 796 |
| 1996-09-30 | 800 | 803 | 798 | 803 | 54,000 | 803 |
| 1996-09-27 | 796 | 805 | 795 | 803 | 216,000 | 803 |
| 1996-09-26 | 802 | 805 | 795 | 799 | 230,000 | 799 |
| 1996-09-25 | 804 | 805 | 796 | 802 | 179,000 | 802 |
| 1996-09-24 | 801 | 806 | 797 | 801 | 286,000 | 801 |
| 1996-09-20 | 804 | 806 | 798 | 805 | 375,000 | 805 |
| 1996-09-19 | 790 | 805 | 790 | 805 | 380,000 | 805 |
| 1996-09-18 | 797 | 806 | 789 | 797 | 626,000 | 797 |
| 1996-09-17 | 795 | 800 | 788 | 797 | 625,000 | 797 |
| 1996-09-13 | 785 | 796 | 783 | 796 | 1,433,000 | 796 |
| 1996-09-12 | 777 | 785 | 777 | 783 | 1,326,000 | 783 |
| 1996-09-11 | 786 | 793 | 785 | 785 | 363,000 | 785 |
| 1996-09-10 | 775 | 785 | 775 | 785 | 208,000 | 785 |
| 1996-09-09 | 770 | 770 | 760 | 765 | 93,000 | 765 |
| 1996-09-06 | 759 | 763 | 750 | 760 | 349,000 | 760 |
| 1996-09-05 | 755 | 763 | 752 | 755 | 109,000 | 755 |
| 1996-09-04 | 754 | 756 | 744 | 756 | 75,000 | 756 |
| 1996-09-03 | 743 | 756 | 740 | 744 | 109,000 | 744 |
| 1996-09-02 | 751 | 751 | 742 | 742 | 107,000 | 742 |
| 1996-08-30 | 765 | 765 | 741 | 741 | 302,000 | 741 |
| 1996-08-29 | 767 | 777 | 763 | 763 | 79,000 | 763 |
| 1996-08-28 | 781 | 781 | 766 | 766 | 120,000 | 766 |
| 1996-08-27 | 780 | 790 | 777 | 782 | 51,000 | 782 |
| 1996-08-26 | 797 | 797 | 782 | 782 | 93,000 | 782 |
| 1996-08-23 | 798 | 798 | 791 | 797 | 317,000 | 797 |
| 1996-08-22 | 795 | 796 | 790 | 793 | 178,000 | 793 |
| 1996-08-21 | 794 | 796 | 787 | 790 | 230,000 | 790 |
| 1996-08-20 | 789 | 792 | 781 | 785 | 126,000 | 785 |
| 1996-08-19 | 770 | 782 | 770 | 779 | 141,000 | 779 |
| 1996-08-16 | 774 | 777 | 766 | 766 | 166,000 | 766 |
| 1996-08-15 | 771 | 778 | 769 | 774 | 143,000 | 774 |
| 1996-08-14 | 746 | 773 | 745 | 773 | 70,000 | 773 |
| 1996-08-13 | 741 | 749 | 741 | 749 | 104,000 | 749 |
| 1996-08-12 | 740 | 742 | 738 | 741 | 67,000 | 741 |
| 1996-08-09 | 743 | 745 | 741 | 741 | 417,000 | 741 |
| 1996-08-08 | 740 | 750 | 740 | 743 | 106,000 | 743 |
| 1996-08-07 | 757 | 767 | 740 | 740 | 87,000 | 740 |
| 1996-08-06 | 763 | 768 | 756 | 756 | 90,000 | 756 |
| 1996-08-05 | 774 | 776 | 773 | 773 | 114,000 | 773 |
| 1996-08-02 | 781 | 781 | 771 | 771 | 100,000 | 771 |
| 1996-08-01 | 765 | 780 | 755 | 773 | 153,000 | 773 |
| 1996-07-31 | 769 | 772 | 755 | 755 | 170,000 | 755 |
| 1996-07-30 | 772 | 781 | 770 | 771 | 126,000 | 771 |
| 1996-07-29 | 791 | 791 | 771 | 771 | 135,000 | 771 |
| 1996-07-26 | 780 | 795 | 775 | 791 | 563,000 | 791 |
| 1996-07-25 | 765 | 778 | 760 | 770 | 522,000 | 770 |
| 1996-07-24 | 765 | 765 | 753 | 753 | 332,000 | 753 |
| 1996-07-23 | 770 | 780 | 766 | 780 | 211,000 | 780 |
| 1996-07-22 | 800 | 800 | 774 | 774 | 493,000 | 774 |
| 1996-07-19 | 798 | 799 | 793 | 793 | 162,000 | 793 |
| 1996-07-18 | 789 | 797 | 789 | 797 | 117,000 | 797 |
| 1996-07-17 | 788 | 797 | 778 | 797 | 208,000 | 797 |
| 1996-07-16 | 777 | 793 | 776 | 788 | 160,000 | 788 |
| 1996-07-15 | 781 | 800 | 777 | 794 | 207,000 | 794 |
| 1996-07-12 | 774 | 784 | 773 | 784 | 312,000 | 784 |
| 1996-07-11 | 775 | 789 | 775 | 789 | 142,000 | 789 |
| 1996-07-10 | 786 | 786 | 775 | 775 | 231,000 | 775 |
| 1996-07-09 | 784 | 784 | 771 | 784 | 97,000 | 784 |
| 1996-07-08 | 789 | 789 | 770 | 778 | 141,000 | 778 |
| 1996-07-05 | 790 | 798 | 785 | 793 | 300,000 | 793 |
| 1996-07-04 | 783 | 790 | 778 | 790 | 105,000 | 790 |
| 1996-07-03 | 790 | 790 | 781 | 790 | 102,000 | 790 |
| 1996-07-02 | 796 | 796 | 788 | 788 | 123,000 | 788 |
| 1996-07-01 | 807 | 807 | 785 | 786 | 195,000 | 786 |
| 1996-06-28 | 804 | 804 | 796 | 804 | 180,000 | 804 |
| 1996-06-27 | 805 | 805 | 793 | 800 | 180,000 | 800 |
| 1996-06-26 | 801 | 805 | 792 | 805 | 202,000 | 805 |
| 1996-06-25 | 798 | 801 | 793 | 801 | 302,000 | 801 |
| 1996-06-24 | 792 | 797 | 785 | 789 | 189,000 | 789 |
| 1996-06-21 | 800 | 802 | 777 | 784 | 274,000 | 784 |
| 1996-06-20 | 807 | 807 | 781 | 790 | 811,000 | 790 |
| 1996-06-19 | 805 | 809 | 798 | 807 | 526,000 | 807 |
| 1996-06-18 | 806 | 806 | 794 | 805 | 234,000 | 805 |
| 1996-06-17 | 796 | 805 | 793 | 805 | 487,000 | 805 |
| 1996-06-14 | 791 | 791 | 781 | 790 | 1,660,000 | 790 |
| 1996-06-13 | 788 | 788 | 776 | 788 | 126,000 | 788 |
| 1996-06-12 | 789 | 790 | 772 | 788 | 182,000 | 788 |
| 1996-06-11 | 775 | 789 | 773 | 788 | 132,000 | 788 |
| 1996-06-10 | 776 | 789 | 770 | 782 | 77,000 | 782 |
| 1996-06-07 | 792 | 792 | 776 | 777 | 143,000 | 777 |
| 1996-06-06 | 793 | 793 | 785 | 793 | 220,000 | 793 |
| 1996-06-05 | 785 | 794 | 782 | 794 | 243,000 | 794 |
| 1996-06-04 | 767 | 785 | 761 | 785 | 104,000 | 785 |
| 1996-06-03 | 780 | 783 | 755 | 755 | 194,000 | 755 |
| 1996-05-31 | 780 | 781 | 776 | 780 | 159,000 | 780 |
| 1996-05-30 | 775 | 783 | 775 | 780 | 76,000 | 780 |
| 1996-05-29 | 790 | 791 | 781 | 785 | 187,000 | 785 |
| 1996-05-28 | 785 | 794 | 780 | 791 | 233,000 | 791 |
| 1996-05-27 | 780 | 780 | 770 | 780 | 80,000 | 780 |
| 1996-05-24 | 777 | 777 | 773 | 777 | 167,000 | 777 |
| 1996-05-23 | 778 | 780 | 776 | 777 | 135,000 | 777 |
| 1996-05-22 | 787 | 792 | 770 | 776 | 111,000 | 776 |
| 1996-05-21 | 796 | 797 | 777 | 787 | 747,000 | 787 |
| 1996-05-20 | 794 | 808 | 794 | 798 | 516,000 | 798 |
| 1996-05-17 | 790 | 790 | 782 | 790 | 274,000 | 790 |
| 1996-05-16 | 776 | 790 | 776 | 790 | 467,000 | 790 |
| 1996-05-15 | 776 | 788 | 776 | 786 | 551,000 | 786 |
| 1996-05-14 | 765 | 768 | 756 | 768 | 172,000 | 768 |
| 1996-05-13 | 767 | 772 | 762 | 765 | 316,000 | 765 |
| 1996-05-10 | 751 | 759 | 751 | 759 | 293,000 | 759 |
| 1996-05-09 | 761 | 765 | 751 | 751 | 409,000 | 751 |
| 1996-05-08 | 751 | 760 | 750 | 760 | 174,000 | 760 |
| 1996-05-07 | 760 | 761 | 757 | 760 | 629,000 | 760 |
| 1996-05-02 | 762 | 769 | 760 | 760 | 229,000 | 760 |
| 1996-05-01 | 767 | 770 | 761 | 761 | 334,000 | 761 |
| 1996-04-30 | 778 | 778 | 765 | 765 | 299,000 | 765 |
| 1996-04-26 | 776 | 780 | 775 | 780 | 151,000 | 780 |
| 1996-04-25 | 784 | 785 | 776 | 776 | 198,000 | 776 |
| 1996-04-24 | 776 | 785 | 775 | 782 | 303,000 | 782 |
| 1996-04-23 | 788 | 790 | 771 | 775 | 259,000 | 775 |
| 1996-04-22 | 771 | 772 | 765 | 770 | 191,000 | 770 |
| 1996-04-19 | 765 | 765 | 758 | 761 | 135,000 | 761 |
| 1996-04-18 | 762 | 765 | 757 | 760 | 266,000 | 760 |
| 1996-04-17 | 769 | 770 | 761 | 762 | 445,000 | 762 |
| 1996-04-16 | 773 | 776 | 766 | 769 | 455,000 | 769 |
| 1996-04-15 | 771 | 777 | 770 | 773 | 250,000 | 773 |
| 1996-04-12 | 772 | 780 | 770 | 771 | 491,000 | 771 |
| 1996-04-11 | 790 | 790 | 780 | 780 | 542,000 | 780 |
| 1996-04-10 | 778 | 794 | 776 | 789 | 526,000 | 789 |
| 1996-04-09 | 761 | 776 | 760 | 776 | 222,000 | 776 |
| 1996-04-08 | 767 | 768 | 752 | 760 | 266,000 | 760 |
| 1996-04-05 | 776 | 778 | 767 | 767 | 316,000 | 767 |
| 1996-04-04 | 779 | 780 | 770 | 779 | 673,000 | 779 |
| 1996-04-03 | 785 | 790 | 770 | 779 | 529,000 | 779 |
| 1996-04-02 | 783 | 783 | 770 | 777 | 727,000 | 777 |
| 1996-04-01 | 768 | 784 | 765 | 775 | 856,000 | 775 |
| 1996-03-29 | 760 | 765 | 754 | 761 | 327,000 | 761 |
| 1996-03-28 | 747 | 765 | 747 | 756 | 551,000 | 756 |
| 1996-03-27 | 748 | 750 | 737 | 747 | 413,000 | 747 |
| 1996-03-26 | 743 | 750 | 741 | 749 | 524,000 | 749 |
| 1996-03-25 | 740 | 740 | 735 | 739 | 319,000 | 739 |
| 1996-03-22 | 743 | 743 | 712 | 720 | 257,000 | 720 |
| 1996-03-21 | 738 | 743 | 733 | 740 | 261,000 | 740 |
| 1996-03-19 | 732 | 740 | 728 | 728 | 411,000 | 728 |
| 1996-03-18 | 735 | 745 | 729 | 732 | 283,000 | 732 |
| 1996-03-15 | 703 | 729 | 702 | 729 | 398,000 | 729 |
| 1996-03-14 | 696 | 707 | 695 | 702 | 201,000 | 702 |
| 1996-03-13 | 702 | 702 | 689 | 696 | 210,000 | 696 |
| 1996-03-12 | 720 | 720 | 696 | 710 | 267,000 | 710 |
| 1996-03-11 | 715 | 724 | 700 | 701 | 247,000 | 701 |
| 1996-03-08 | 711 | 735 | 710 | 735 | 3,009,000 | 735 |
| 1996-03-07 | 725 | 725 | 710 | 721 | 203,000 | 721 |
| 1996-03-06 | 741 | 743 | 714 | 725 | 374,000 | 725 |
| 1996-03-05 | 733 | 748 | 731 | 736 | 782,000 | 736 |
| 1996-03-04 | 731 | 738 | 726 | 726 | 333,000 | 726 |
| 1996-03-01 | 715 | 732 | 708 | 726 | 752,000 | 726 |
| 1996-02-29 | 696 | 705 | 696 | 696 | 104,000 | 696 |
| 1996-02-28 | 699 | 709 | 696 | 697 | 136,000 | 697 |
| 1996-02-27 | 709 | 713 | 693 | 695 | 247,000 | 695 |
| 1996-02-26 | 704 | 718 | 704 | 715 | 140,000 | 715 |
| 1996-02-23 | 716 | 718 | 703 | 703 | 263,000 | 703 |
| 1996-02-22 | 701 | 710 | 698 | 698 | 158,000 | 698 |
| 1996-02-21 | 710 | 715 | 701 | 701 | 244,000 | 701 |
| 1996-02-20 | 710 | 715 | 702 | 710 | 212,000 | 710 |
| 1996-02-19 | 707 | 710 | 701 | 709 | 100,000 | 709 |
| 1996-02-16 | 703 | 710 | 702 | 710 | 178,000 | 710 |
| 1996-02-15 | 709 | 714 | 704 | 709 | 145,000 | 709 |
| 1996-02-14 | 711 | 719 | 710 | 711 | 171,000 | 711 |
| 1996-02-13 | 714 | 718 | 710 | 710 | 125,000 | 710 |
| 1996-02-09 | 720 | 724 | 709 | 713 | 575,000 | 713 |
| 1996-02-08 | 719 | 720 | 705 | 720 | 325,000 | 720 |
| 1996-02-07 | 695 | 720 | 695 | 719 | 866,000 | 719 |
| 1996-02-06 | 700 | 710 | 700 | 706 | 250,000 | 706 |
| 1996-02-05 | 712 | 712 | 708 | 708 | 177,000 | 708 |
| 1996-02-02 | 708 | 719 | 708 | 710 | 267,000 | 710 |
| 1996-02-01 | 703 | 718 | 702 | 718 | 226,000 | 718 |
| 1996-01-31 | 718 | 723 | 700 | 700 | 268,000 | 700 |
| 1996-01-30 | 706 | 720 | 705 | 713 | 330,000 | 713 |
| 1996-01-29 | 711 | 713 | 695 | 705 | 187,000 | 705 |
| 1996-01-26 | 696 | 710 | 695 | 710 | 214,000 | 710 |
| 1996-01-25 | 708 | 709 | 687 | 695 | 347,000 | 695 |
| 1996-01-24 | 682 | 699 | 682 | 698 | 355,000 | 698 |
| 1996-01-23 | 700 | 708 | 692 | 692 | 193,000 | 692 |
| 1996-01-22 | 713 | 713 | 695 | 696 | 169,000 | 696 |
| 1996-01-19 | 707 | 710 | 698 | 703 | 219,000 | 703 |
| 1996-01-18 | 718 | 718 | 702 | 716 | 295,000 | 716 |
| 1996-01-17 | 720 | 725 | 715 | 717 | 135,000 | 717 |
| 1996-01-16 | 707 | 719 | 705 | 719 | 195,000 | 719 |
| 1996-01-12 | 729 | 730 | 710 | 712 | 370,000 | 712 |
| 1996-01-11 | 721 | 730 | 720 | 729 | 279,000 | 729 |
| 1996-01-10 | 731 | 740 | 728 | 735 | 608,000 | 735 |
| 1996-01-09 | 714 | 735 | 712 | 733 | 956,000 | 733 |
| 1996-01-08 | 709 | 710 | 701 | 701 | 399,000 | 701 |
| 1996-01-05 | 685 | 720 | 685 | 715 | 501,000 | 715 |
| 1996-01-04 | 699 | 700 | 690 | 690 | 211,000 | 690 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
