4272 日本化薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 530 | 564 | 530 | 554 | 90,000 | 554 |
| 1997-12-29 | 521 | 531 | 510 | 520 | 232,000 | 520 |
| 1997-12-26 | 548 | 549 | 515 | 515 | 181,000 | 515 |
| 1997-12-25 | 546 | 576 | 540 | 545 | 337,000 | 545 |
| 1997-12-24 | 531 | 532 | 515 | 526 | 230,000 | 526 |
| 1997-12-22 | 535 | 535 | 517 | 521 | 385,000 | 521 |
| 1997-12-19 | 545 | 546 | 515 | 525 | 451,000 | 525 |
| 1997-12-18 | 570 | 580 | 562 | 568 | 278,000 | 568 |
| 1997-12-17 | 536 | 590 | 524 | 590 | 440,000 | 590 |
| 1997-12-16 | 530 | 554 | 525 | 545 | 144,000 | 545 |
| 1997-12-15 | 529 | 534 | 516 | 529 | 156,000 | 529 |
| 1997-12-12 | 552 | 552 | 528 | 544 | 1,400,000 | 544 |
| 1997-12-11 | 549 | 549 | 523 | 523 | 227,000 | 523 |
| 1997-12-10 | 563 | 563 | 542 | 550 | 194,000 | 550 |
| 1997-12-09 | 533 | 570 | 533 | 568 | 264,000 | 568 |
| 1997-12-08 | 556 | 556 | 521 | 530 | 398,000 | 530 |
| 1997-12-05 | 547 | 559 | 541 | 541 | 137,000 | 541 |
| 1997-12-04 | 552 | 557 | 527 | 527 | 144,000 | 527 |
| 1997-12-03 | 559 | 580 | 555 | 560 | 78,000 | 560 |
| 1997-12-02 | 582 | 591 | 575 | 589 | 180,000 | 589 |
| 1997-12-01 | 568 | 600 | 568 | 592 | 283,000 | 592 |
| 1997-11-28 | 563 | 580 | 563 | 578 | 290,000 | 578 |
| 1997-11-27 | 544 | 580 | 544 | 573 | 396,000 | 573 |
| 1997-11-26 | 537 | 561 | 529 | 544 | 277,000 | 544 |
| 1997-11-25 | 528 | 549 | 513 | 527 | 656,000 | 527 |
| 1997-11-21 | 549 | 567 | 542 | 562 | 431,000 | 562 |
| 1997-11-20 | 542 | 543 | 528 | 539 | 490,000 | 539 |
| 1997-11-19 | 525 | 527 | 486 | 487 | 288,000 | 487 |
| 1997-11-18 | 509 | 535 | 500 | 535 | 376,000 | 535 |
| 1997-11-17 | 459 | 508 | 459 | 508 | 288,000 | 508 |
| 1997-11-14 | 467 | 472 | 451 | 463 | 1,204,000 | 463 |
| 1997-11-13 | 480 | 496 | 471 | 483 | 266,000 | 483 |
| 1997-11-12 | 484 | 491 | 475 | 475 | 513,000 | 475 |
| 1997-11-11 | 487 | 495 | 480 | 489 | 185,000 | 489 |
| 1997-11-10 | 481 | 500 | 479 | 482 | 249,000 | 482 |
| 1997-11-07 | 505 | 514 | 485 | 485 | 319,000 | 485 |
| 1997-11-06 | 527 | 528 | 512 | 519 | 155,000 | 519 |
| 1997-11-05 | 517 | 530 | 505 | 530 | 369,000 | 530 |
| 1997-11-04 | 530 | 542 | 503 | 512 | 216,000 | 512 |
| 1997-10-31 | 501 | 530 | 500 | 528 | 262,000 | 528 |
| 1997-10-30 | 544 | 544 | 504 | 520 | 245,000 | 520 |
| 1997-10-29 | 549 | 549 | 535 | 544 | 246,000 | 544 |
| 1997-10-28 | 533 | 533 | 524 | 529 | 248,000 | 529 |
| 1997-10-27 | 560 | 578 | 551 | 578 | 251,000 | 578 |
| 1997-10-24 | 533 | 578 | 527 | 550 | 230,000 | 550 |
| 1997-10-23 | 543 | 546 | 523 | 523 | 168,000 | 523 |
| 1997-10-22 | 525 | 553 | 525 | 553 | 108,000 | 553 |
| 1997-10-21 | 523 | 532 | 523 | 523 | 128,000 | 523 |
| 1997-10-20 | 533 | 533 | 523 | 523 | 242,000 | 523 |
| 1997-10-17 | 506 | 511 | 486 | 503 | 259,000 | 503 |
| 1997-10-16 | 494 | 526 | 481 | 526 | 139,000 | 526 |
| 1997-10-15 | 485 | 492 | 480 | 490 | 164,000 | 490 |
| 1997-10-14 | 485 | 485 | 470 | 480 | 97,000 | 480 |
| 1997-10-13 | 482 | 488 | 480 | 480 | 184,000 | 480 |
| 1997-10-09 | 496 | 496 | 480 | 480 | 397,000 | 480 |
| 1997-10-08 | 481 | 494 | 481 | 491 | 141,000 | 491 |
| 1997-10-07 | 495 | 495 | 480 | 480 | 169,000 | 480 |
| 1997-10-06 | 482 | 492 | 480 | 488 | 272,000 | 488 |
| 1997-10-03 | 488 | 496 | 477 | 480 | 261,000 | 480 |
| 1997-10-02 | 511 | 515 | 485 | 485 | 299,000 | 485 |
| 1997-10-01 | 531 | 550 | 510 | 515 | 554,000 | 515 |
| 1997-09-30 | 542 | 544 | 536 | 540 | 125,000 | 540 |
| 1997-09-29 | 550 | 553 | 530 | 543 | 219,000 | 543 |
| 1997-09-26 | 581 | 581 | 550 | 550 | 95,000 | 550 |
| 1997-09-25 | 602 | 607 | 588 | 589 | 173,000 | 589 |
| 1997-09-24 | 596 | 604 | 578 | 604 | 199,000 | 604 |
| 1997-09-22 | 598 | 610 | 590 | 598 | 311,000 | 598 |
| 1997-09-19 | 568 | 579 | 566 | 579 | 71,000 | 579 |
| 1997-09-18 | 551 | 569 | 551 | 566 | 65,000 | 566 |
| 1997-09-17 | 559 | 563 | 550 | 550 | 182,000 | 550 |
| 1997-09-16 | 556 | 556 | 550 | 556 | 381,000 | 556 |
| 1997-09-12 | 561 | 561 | 550 | 550 | 1,183,000 | 550 |
| 1997-09-11 | 575 | 581 | 560 | 561 | 204,000 | 561 |
| 1997-09-10 | 572 | 585 | 572 | 581 | 61,000 | 581 |
| 1997-09-09 | 574 | 596 | 567 | 589 | 103,000 | 589 |
| 1997-09-08 | 583 | 584 | 575 | 575 | 61,000 | 575 |
| 1997-09-05 | 584 | 584 | 571 | 584 | 197,000 | 584 |
| 1997-09-04 | 584 | 587 | 581 | 585 | 117,000 | 585 |
| 1997-09-03 | 576 | 586 | 570 | 586 | 122,000 | 586 |
| 1997-09-02 | 579 | 581 | 565 | 581 | 125,000 | 581 |
| 1997-09-01 | 575 | 575 | 565 | 569 | 142,000 | 569 |
| 1997-08-29 | 575 | 586 | 571 | 575 | 144,000 | 575 |
| 1997-08-28 | 580 | 583 | 575 | 583 | 113,000 | 583 |
| 1997-08-27 | 584 | 585 | 575 | 575 | 223,000 | 575 |
| 1997-08-26 | 593 | 600 | 580 | 594 | 164,000 | 594 |
| 1997-08-25 | 595 | 597 | 585 | 595 | 264,000 | 595 |
| 1997-08-22 | 609 | 609 | 585 | 585 | 292,000 | 585 |
| 1997-08-21 | 609 | 611 | 602 | 611 | 222,000 | 611 |
| 1997-08-20 | 595 | 610 | 585 | 607 | 543,000 | 607 |
| 1997-08-19 | 585 | 593 | 570 | 575 | 186,000 | 575 |
| 1997-08-18 | 572 | 585 | 565 | 566 | 439,000 | 566 |
| 1997-08-15 | 593 | 598 | 579 | 580 | 213,000 | 580 |
| 1997-08-14 | 585 | 598 | 577 | 595 | 209,000 | 595 |
| 1997-08-13 | 590 | 590 | 572 | 583 | 487,000 | 583 |
| 1997-08-12 | 597 | 600 | 590 | 592 | 216,000 | 592 |
| 1997-08-11 | 606 | 621 | 595 | 595 | 275,000 | 595 |
| 1997-08-08 | 603 | 622 | 603 | 616 | 399,000 | 616 |
| 1997-08-07 | 615 | 617 | 608 | 612 | 163,000 | 612 |
| 1997-08-06 | 615 | 619 | 611 | 615 | 221,000 | 615 |
| 1997-08-05 | 620 | 625 | 612 | 614 | 291,000 | 614 |
| 1997-08-04 | 624 | 629 | 618 | 620 | 187,000 | 620 |
| 1997-08-01 | 640 | 644 | 622 | 622 | 216,000 | 622 |
| 1997-07-31 | 672 | 672 | 652 | 652 | 133,000 | 652 |
| 1997-07-30 | 680 | 684 | 666 | 666 | 102,000 | 666 |
| 1997-07-29 | 690 | 691 | 680 | 680 | 301,000 | 680 |
| 1997-07-28 | 688 | 698 | 688 | 690 | 181,000 | 690 |
| 1997-07-25 | 680 | 680 | 670 | 676 | 191,000 | 676 |
| 1997-07-24 | 677 | 677 | 673 | 673 | 70,000 | 673 |
| 1997-07-23 | 684 | 695 | 676 | 676 | 175,000 | 676 |
| 1997-07-22 | 683 | 684 | 680 | 684 | 298,000 | 684 |
| 1997-07-18 | 686 | 695 | 683 | 683 | 120,000 | 683 |
| 1997-07-17 | 667 | 689 | 667 | 686 | 146,000 | 686 |
| 1997-07-16 | 678 | 678 | 656 | 665 | 188,000 | 665 |
| 1997-07-15 | 673 | 678 | 658 | 658 | 130,000 | 658 |
| 1997-07-14 | 660 | 675 | 659 | 675 | 148,000 | 675 |
| 1997-07-11 | 663 | 663 | 654 | 658 | 592,000 | 658 |
| 1997-07-10 | 658 | 663 | 650 | 659 | 598,000 | 659 |
| 1997-07-09 | 680 | 683 | 656 | 659 | 174,000 | 659 |
| 1997-07-08 | 678 | 679 | 671 | 679 | 43,000 | 679 |
| 1997-07-07 | 680 | 680 | 667 | 668 | 164,000 | 668 |
| 1997-07-04 | 683 | 684 | 671 | 673 | 95,000 | 673 |
| 1997-07-03 | 692 | 692 | 681 | 681 | 81,000 | 681 |
| 1997-07-02 | 703 | 703 | 685 | 692 | 140,000 | 692 |
| 1997-07-01 | 724 | 724 | 693 | 693 | 232,000 | 693 |
| 1997-06-30 | 705 | 714 | 701 | 714 | 44,000 | 714 |
| 1997-06-27 | 700 | 716 | 700 | 701 | 171,000 | 701 |
| 1997-06-26 | 719 | 726 | 699 | 699 | 132,000 | 699 |
| 1997-06-25 | 709 | 716 | 706 | 712 | 191,000 | 712 |
| 1997-06-24 | 706 | 706 | 691 | 699 | 86,000 | 699 |
| 1997-06-23 | 717 | 720 | 703 | 716 | 43,000 | 716 |
| 1997-06-20 | 730 | 731 | 717 | 717 | 92,000 | 717 |
| 1997-06-19 | 721 | 733 | 720 | 721 | 140,000 | 721 |
| 1997-06-18 | 735 | 735 | 724 | 730 | 148,000 | 730 |
| 1997-06-17 | 753 | 753 | 736 | 736 | 263,000 | 736 |
| 1997-06-16 | 746 | 759 | 738 | 751 | 183,000 | 751 |
| 1997-06-13 | 761 | 761 | 735 | 736 | 1,296,000 | 736 |
| 1997-06-12 | 755 | 756 | 749 | 751 | 293,000 | 751 |
| 1997-06-11 | 750 | 750 | 729 | 739 | 406,000 | 739 |
| 1997-06-10 | 716 | 745 | 716 | 744 | 238,000 | 744 |
| 1997-06-09 | 728 | 734 | 719 | 725 | 181,000 | 725 |
| 1997-06-06 | 738 | 738 | 725 | 734 | 186,000 | 734 |
| 1997-06-05 | 729 | 745 | 715 | 738 | 480,000 | 738 |
| 1997-06-04 | 727 | 730 | 722 | 730 | 136,000 | 730 |
| 1997-06-03 | 720 | 735 | 713 | 734 | 343,000 | 734 |
| 1997-06-02 | 701 | 721 | 701 | 721 | 140,000 | 721 |
| 1997-05-30 | 703 | 712 | 701 | 706 | 167,000 | 706 |
| 1997-05-29 | 700 | 715 | 695 | 704 | 120,000 | 704 |
| 1997-05-28 | 692 | 720 | 690 | 720 | 178,000 | 720 |
| 1997-05-27 | 708 | 720 | 691 | 693 | 87,000 | 693 |
| 1997-05-26 | 706 | 716 | 705 | 706 | 50,000 | 706 |
| 1997-05-23 | 719 | 720 | 705 | 705 | 169,000 | 705 |
| 1997-05-22 | 710 | 715 | 702 | 712 | 79,000 | 712 |
| 1997-05-21 | 725 | 725 | 693 | 700 | 116,000 | 700 |
| 1997-05-20 | 729 | 732 | 713 | 715 | 278,000 | 715 |
| 1997-05-19 | 721 | 726 | 715 | 725 | 374,000 | 725 |
| 1997-05-16 | 723 | 733 | 715 | 729 | 302,000 | 729 |
| 1997-05-15 | 710 | 726 | 710 | 722 | 120,000 | 722 |
| 1997-05-14 | 711 | 724 | 711 | 720 | 109,000 | 720 |
| 1997-05-13 | 722 | 730 | 709 | 709 | 249,000 | 709 |
| 1997-05-12 | 687 | 720 | 684 | 719 | 321,000 | 719 |
| 1997-05-09 | 705 | 706 | 691 | 695 | 502,000 | 695 |
| 1997-05-08 | 696 | 699 | 689 | 695 | 216,000 | 695 |
| 1997-05-07 | 700 | 716 | 699 | 701 | 391,000 | 701 |
| 1997-05-06 | 697 | 710 | 697 | 709 | 430,000 | 709 |
| 1997-05-02 | 685 | 690 | 683 | 687 | 141,000 | 687 |
| 1997-05-01 | 685 | 695 | 682 | 682 | 292,000 | 682 |
| 1997-04-30 | 678 | 685 | 670 | 678 | 233,000 | 678 |
| 1997-04-28 | 668 | 668 | 661 | 668 | 48,000 | 668 |
| 1997-04-25 | 665 | 675 | 657 | 658 | 176,000 | 658 |
| 1997-04-24 | 671 | 677 | 655 | 655 | 191,000 | 655 |
| 1997-04-23 | 671 | 678 | 671 | 674 | 187,000 | 674 |
| 1997-04-22 | 682 | 683 | 666 | 666 | 231,000 | 666 |
| 1997-04-21 | 675 | 685 | 669 | 682 | 289,000 | 682 |
| 1997-04-18 | 664 | 666 | 650 | 666 | 213,000 | 666 |
| 1997-04-17 | 630 | 655 | 630 | 654 | 157,000 | 654 |
| 1997-04-16 | 644 | 649 | 639 | 640 | 173,000 | 640 |
| 1997-04-15 | 634 | 650 | 633 | 639 | 220,000 | 639 |
| 1997-04-14 | 639 | 646 | 620 | 635 | 259,000 | 635 |
| 1997-04-11 | 610 | 647 | 610 | 645 | 416,000 | 645 |
| 1997-04-10 | 615 | 625 | 610 | 610 | 202,000 | 610 |
| 1997-04-09 | 630 | 631 | 612 | 613 | 140,000 | 613 |
| 1997-04-08 | 612 | 636 | 612 | 636 | 178,000 | 636 |
| 1997-04-07 | 617 | 628 | 613 | 615 | 169,000 | 615 |
| 1997-04-04 | 639 | 645 | 615 | 617 | 414,000 | 617 |
| 1997-04-03 | 647 | 651 | 635 | 649 | 134,000 | 649 |
| 1997-04-02 | 635 | 643 | 623 | 643 | 219,000 | 643 |
| 1997-04-01 | 644 | 644 | 626 | 638 | 297,000 | 638 |
| 1997-03-31 | 651 | 651 | 635 | 647 | 154,000 | 647 |
| 1997-03-28 | 650 | 651 | 639 | 645 | 137,000 | 645 |
| 1997-03-27 | 669 | 672 | 636 | 640 | 594,000 | 640 |
| 1997-03-26 | 663 | 663 | 641 | 655 | 122,000 | 655 |
| 1997-03-25 | 655 | 670 | 653 | 663 | 251,000 | 663 |
| 1997-03-24 | 685 | 685 | 635 | 639 | 264,000 | 639 |
| 1997-03-21 | 685 | 689 | 678 | 685 | 138,000 | 685 |
| 1997-03-19 | 688 | 688 | 668 | 685 | 159,000 | 685 |
| 1997-03-18 | 655 | 690 | 655 | 690 | 267,000 | 690 |
| 1997-03-17 | 655 | 655 | 642 | 655 | 266,000 | 655 |
| 1997-03-14 | 639 | 660 | 639 | 651 | 1,235,000 | 651 |
| 1997-03-13 | 663 | 673 | 659 | 664 | 207,000 | 664 |
| 1997-03-12 | 675 | 675 | 656 | 665 | 144,000 | 665 |
| 1997-03-11 | 657 | 674 | 655 | 666 | 149,000 | 666 |
| 1997-03-10 | 652 | 665 | 646 | 656 | 208,000 | 656 |
| 1997-03-07 | 642 | 662 | 642 | 662 | 225,000 | 662 |
| 1997-03-06 | 669 | 675 | 650 | 652 | 243,000 | 652 |
| 1997-03-05 | 697 | 697 | 660 | 665 | 311,000 | 665 |
| 1997-03-04 | 703 | 705 | 683 | 687 | 197,000 | 687 |
| 1997-03-03 | 681 | 687 | 669 | 683 | 237,000 | 683 |
| 1997-02-28 | 718 | 718 | 690 | 691 | 368,000 | 691 |
| 1997-02-27 | 712 | 720 | 700 | 715 | 246,000 | 715 |
| 1997-02-26 | 714 | 715 | 701 | 705 | 192,000 | 705 |
| 1997-02-25 | 688 | 710 | 687 | 710 | 241,000 | 710 |
| 1997-02-24 | 695 | 705 | 690 | 690 | 220,000 | 690 |
| 1997-02-21 | 695 | 701 | 675 | 694 | 250,000 | 694 |
| 1997-02-20 | 697 | 700 | 689 | 700 | 329,000 | 700 |
| 1997-02-19 | 671 | 685 | 662 | 677 | 252,000 | 677 |
| 1997-02-18 | 677 | 680 | 670 | 670 | 216,000 | 670 |
| 1997-02-17 | 655 | 681 | 655 | 680 | 246,000 | 680 |
| 1997-02-14 | 659 | 663 | 650 | 651 | 408,000 | 651 |
| 1997-02-13 | 663 | 663 | 656 | 659 | 190,000 | 659 |
| 1997-02-12 | 655 | 658 | 646 | 646 | 111,000 | 646 |
| 1997-02-10 | 639 | 656 | 632 | 645 | 221,000 | 645 |
| 1997-02-07 | 632 | 637 | 623 | 626 | 345,000 | 626 |
| 1997-02-06 | 636 | 636 | 621 | 622 | 194,000 | 622 |
| 1997-02-05 | 636 | 643 | 625 | 626 | 206,000 | 626 |
| 1997-02-04 | 635 | 655 | 634 | 643 | 177,000 | 643 |
| 1997-02-03 | 644 | 645 | 623 | 623 | 192,000 | 623 |
| 1997-01-31 | 626 | 660 | 621 | 644 | 317,000 | 644 |
| 1997-01-30 | 640 | 645 | 616 | 616 | 229,000 | 616 |
| 1997-01-29 | 625 | 650 | 605 | 645 | 300,000 | 645 |
| 1997-01-28 | 598 | 624 | 595 | 624 | 198,000 | 624 |
| 1997-01-27 | 604 | 609 | 590 | 600 | 219,000 | 600 |
| 1997-01-24 | 629 | 629 | 600 | 608 | 213,000 | 608 |
| 1997-01-23 | 634 | 639 | 623 | 630 | 155,000 | 630 |
| 1997-01-22 | 607 | 640 | 600 | 640 | 302,000 | 640 |
| 1997-01-21 | 588 | 610 | 588 | 597 | 460,000 | 597 |
| 1997-01-20 | 631 | 631 | 580 | 592 | 524,000 | 592 |
| 1997-01-17 | 619 | 648 | 612 | 630 | 282,000 | 630 |
| 1997-01-16 | 622 | 624 | 613 | 622 | 327,000 | 622 |
| 1997-01-14 | 611 | 624 | 590 | 602 | 427,000 | 602 |
| 1997-01-13 | 578 | 624 | 560 | 618 | 547,000 | 618 |
| 1997-01-10 | 572 | 598 | 572 | 578 | 1,310,000 | 578 |
| 1997-01-09 | 605 | 615 | 582 | 582 | 484,000 | 582 |
| 1997-01-08 | 620 | 625 | 597 | 600 | 506,000 | 600 |
| 1997-01-07 | 643 | 648 | 620 | 620 | 271,000 | 620 |
| 1997-01-06 | 648 | 648 | 632 | 642 | 174,000 | 642 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
