4272 日本化薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	526	545	525	545	78,000	545
1998-12-29	532	535	521	529	175,000	529
1998-12-28	526	535	522	535	169,000	535
1998-12-25	532	535	525	525	103,000	525
1998-12-24	537	537	522	522	249,000	522
1998-12-22	559	559	525	536	260,000	536
1998-12-21	560	560	554	558	155,000	558
1998-12-18	546	560	538	550	257,000	550
1998-12-17	546	558	537	545	269,000	545
1998-12-16	547	547	531	539	123,000	539
1998-12-15	526	552	526	530	192,000	530
1998-12-14	528	528	520	526	238,000	526
1998-12-11	528	547	528	528	1,370,000	528
1998-12-10	546	559	546	548	152,000	548
1998-12-09	551	555	548	555	157,000	555
1998-12-08	564	569	559	559	107,000	559
1998-12-07	576	576	556	564	214,000	564
1998-12-04	552	560	552	556	69,000	556
1998-12-03	559	561	552	555	207,000	555
1998-12-02	558	577	557	577	162,000	577
1998-12-01	550	563	550	554	165,000	554
1998-11-30	561	563	551	559	208,000	559
1998-11-27	570	580	560	560	156,000	560
1998-11-26	573	584	571	576	206,000	576
1998-11-25	586	586	570	573	190,000	573
1998-11-24	589	590	574	587	212,000	587
1998-11-20	585	589	578	585	338,000	585
1998-11-19	571	590	565	565	263,000	565
1998-11-18	576	590	576	587	345,000	587
1998-11-17	587	587	563	575	96,000	575
1998-11-16	589	590	566	587	204,000	587
1998-11-13	562	579	552	579	582,000	579
1998-11-12	575	589	562	563	224,000	563
1998-11-11	570	585	566	584	187,000	584
1998-11-10	578	585	565	565	124,000	565
1998-11-09	565	576	558	570	129,000	570
1998-11-06	561	570	553	558	97,000	558
1998-11-05	588	588	556	570	329,000	570
1998-11-04	597	597	579	588	332,000	588
1998-11-02	578	589	578	587	182,000	587
1998-10-30	580	590	566	578	171,000	578
1998-10-29	571	585	561	571	153,000	571
1998-10-28	574	588	560	560	161,000	560
1998-10-27	575	594	564	579	242,000	579
1998-10-26	581	591	563	565	176,000	565
1998-10-23	590	596	575	591	481,000	591
1998-10-22	590	604	574	580	521,000	580
1998-10-21	580	595	575	584	502,000	584
1998-10-20	572	577	552	570	233,000	570
1998-10-19	537	577	537	562	351,000	562
1998-10-16	565	565	531	545	199,000	545
1998-10-15	552	565	547	553	154,000	553
1998-10-14	564	575	551	560	198,000	560
1998-10-13	576	585	553	564	307,000	564
1998-10-12	568	585	567	585	440,000	585
1998-10-09	518	570	518	566	789,000	566
1998-10-08	560	568	525	528	293,000	528
1998-10-07	533	570	522	570	536,000	570
1998-10-06	532	540	521	533	259,000	533
1998-10-05	530	539	520	533	320,000	533
1998-10-02	535	543	519	529	334,000	529
1998-10-01	516	558	516	528	223,000	528
1998-09-30	537	540	517	517	567,000	517
1998-09-29	535	547	515	537	266,000	537
1998-09-28	547	565	535	545	215,000	545
1998-09-25	567	567	526	532	240,000	532
1998-09-24	551	568	551	565	208,000	565
1998-09-22	531	550	529	548	351,000	548
1998-09-21	535	535	521	521	246,000	521
1998-09-18	514	536	513	532	201,000	532
1998-09-17	525	531	506	514	245,000	514
1998-09-16	536	544	523	534	190,000	534
1998-09-14	534	550	510	544	251,000	544
1998-09-11	558	558	501	505	2,611,000	505
1998-09-10	564	569	550	560	380,000	560
1998-09-09	564	577	544	558	488,000	558
1998-09-08	544	581	544	554	716,000	554
1998-09-07	505	550	505	550	774,000	550
1998-09-04	500	507	499	502	130,000	502
1998-09-03	506	506	501	503	227,000	503
1998-09-02	515	524	505	505	319,000	505
1998-09-01	487	521	487	520	411,000	520
1998-08-31	485	505	480	498	286,000	498
1998-08-28	499	499	470	477	576,000	477
1998-08-27	515	530	500	511	404,000	511
1998-08-26	528	528	515	517	418,000	517
1998-08-25	517	523	512	518	341,000	518
1998-08-24	507	517	507	511	202,000	511
1998-08-21	522	525	517	517	210,000	517
1998-08-20	528	529	518	524	169,000	524
1998-08-19	507	518	507	518	287,000	518
1998-08-18	502	511	500	506	337,000	506
1998-08-17	522	522	500	502	492,000	502
1998-08-14	521	529	511	516	591,000	516
1998-08-13	528	537	526	531	167,000	531
1998-08-12	510	530	510	529	215,000	529
1998-08-11	519	523	515	516	129,000	516
1998-08-10	530	530	515	520	316,000	520
1998-08-07	545	549	505	520	817,000	520
1998-08-06	567	578	567	575	222,000	575
1998-08-05	569	571	552	565	200,000	565
1998-08-04	563	577	559	565	168,000	565
1998-08-03	572	580	545	563	183,000	563
1998-07-31	584	590	572	572	362,000	572
1998-07-30	578	585	572	572	237,000	572
1998-07-29	568	579	563	577	195,000	577
1998-07-28	552	573	544	571	199,000	571
1998-07-27	569	576	540	542	274,000	542
1998-07-24	555	590	542	576	326,000	576
1998-07-23	555	555	541	546	316,000	546
1998-07-22	575	575	556	556	342,000	556
1998-07-21	593	593	580	580	254,000	580
1998-07-17	585	586	576	583	355,000	583
1998-07-16	589	590	579	587	321,000	587
1998-07-15	591	598	588	590	478,000	590
1998-07-14	567	590	560	588	128,000	588
1998-07-13	565	570	550	561	233,000	561
1998-07-10	580	585	571	575	877,000	575
1998-07-09	565	567	561	567	83,000	567
1998-07-08	580	580	572	575	221,000	575
1998-07-07	560	571	560	561	219,000	561
1998-07-06	541	570	541	560	147,000	560
1998-07-03	548	584	548	560	335,000	560
1998-07-02	565	575	558	558	566,000	558
1998-07-01	565	565	547	565	694,000	565
1998-06-30	539	550	532	546	511,000	546
1998-06-29	530	534	529	529	223,000	529
1998-06-26	500	530	492	530	376,000	530
1998-06-25	526	526	498	503	327,000	503
1998-06-24	520	523	506	516	245,000	516
1998-06-23	539	539	519	526	484,000	526
1998-06-22	538	545	528	536	331,000	536
1998-06-19	512	530	510	528	338,000	528
1998-06-18	520	525	512	513	426,000	513
1998-06-17	482	496	482	490	324,000	490
1998-06-16	470	482	470	477	246,000	477
1998-06-15	480	487	470	475	223,000	475
1998-06-12	485	485	460	479	1,166,000	479
1998-06-11	491	497	482	485	270,000	485
1998-06-10	502	505	491	501	264,000	501
1998-06-09	500	518	500	507	97,000	507
1998-06-08	499	513	498	500	90,000	500
1998-06-05	505	505	496	497	109,000	497
1998-06-04	495	528	495	507	58,000	507
1998-06-03	519	519	494	503	313,000	503
1998-06-02	500	510	500	509	118,000	509
1998-06-01	515	515	498	500	152,000	500
1998-05-29	503	512	503	506	150,000	506
1998-05-28	503	525	503	523	116,000	523
1998-05-27	516	516	500	505	260,000	505
1998-05-26	520	527	520	525	62,000	525
1998-05-25	535	535	526	528	147,000	528
1998-05-22	531	533	522	529	161,000	529
1998-05-21	521	534	521	533	223,000	533
1998-05-20	520	532	512	525	230,000	525
1998-05-19	493	515	485	512	282,000	512
1998-05-18	486	494	472	491	204,000	491
1998-05-15	485	500	481	481	300,000	481
1998-05-14	492	495	486	486	209,000	486
1998-05-13	492	494	487	492	263,000	492
1998-05-12	505	507	491	494	350,000	494
1998-05-11	500	511	500	504	190,000	504
1998-05-08	481	505	481	499	800,000	499
1998-05-07	490	503	485	486	262,000	486
1998-05-06	501	508	490	491	449,000	491
1998-05-01	523	523	506	511	216,000	511
1998-04-30	513	534	507	533	231,000	533
1998-04-28	512	519	503	503	370,000	503
1998-04-27	530	530	512	512	324,000	512
1998-04-24	538	551	530	532	312,000	532
1998-04-23	520	534	518	518	212,000	518
1998-04-22	526	526	516	523	230,000	523
1998-04-21	530	550	515	540	179,000	540
1998-04-20	539	539	525	525	206,000	525
1998-04-17	529	540	510	520	446,000	520
1998-04-16	553	555	522	523	352,000	523
1998-04-15	565	570	555	555	96,000	555
1998-04-14	566	571	557	567	151,000	567
1998-04-13	555	571	555	566	117,000	566
1998-04-10	570	570	555	565	266,000	565
1998-04-09	567	575	558	570	155,000	570
1998-04-08	558	583	558	577	219,000	577
1998-04-07	542	565	542	565	234,000	565
1998-04-06	540	540	525	533	256,000	533
1998-04-03	558	561	510	521	422,000	521
1998-04-02	564	579	551	558	303,000	558
1998-04-01	576	581	565	580	165,000	580
1998-03-31	590	590	565	586	422,000	586
1998-03-30	594	610	590	600	380,000	600
1998-03-27	612	624	583	584	142,000	584
1998-03-26	601	629	601	622	417,000	622
1998-03-25	595	618	595	611	272,000	611
1998-03-24	600	601	590	590	421,000	590
1998-03-23	604	615	604	610	323,000	610
1998-03-20	585	607	581	607	392,000	607
1998-03-19	570	592	570	592	169,000	592
1998-03-18	590	590	565	570	233,000	570
1998-03-17	574	588	574	588	148,000	588
1998-03-16	593	593	568	570	125,000	570
1998-03-13	561	596	561	596	1,087,000	596
1998-03-12	580	580	571	573	97,000	573
1998-03-11	591	594	580	580	83,000	580
1998-03-10	592	603	588	594	259,000	594
1998-03-09	598	600	592	592	117,000	592
1998-03-06	580	606	580	592	167,000	592
1998-03-05	584	590	580	583	81,000	583
1998-03-04	599	604	597	604	115,000	604
1998-03-03	590	599	580	599	148,000	599
1998-03-02	574	594	570	594	626,000	594
1998-02-27	573	599	573	594	190,000	594
1998-02-26	566	580	565	578	215,000	578
1998-02-25	575	575	565	575	466,000	575
1998-02-24	604	604	565	570	183,000	570
1998-02-23	598	607	595	605	438,000	605
1998-02-20	608	608	594	608	227,000	608
1998-02-19	575	609	575	600	313,000	600
1998-02-18	585	585	571	575	150,000	575
1998-02-17	563	588	560	587	320,000	587
1998-02-16	576	576	560	563	303,000	563
1998-02-13	624	624	575	576	632,000	576
1998-02-12	624	633	601	615	218,000	615
1998-02-10	648	648	634	634	184,000	634
1998-02-09	634	652	630	652	430,000	652
1998-02-06	623	638	617	633	469,000	633
1998-02-05	589	624	588	623	697,000	623
1998-02-04	591	594	583	584	229,000	584
1998-02-03	571	593	571	591	459,000	591
1998-02-02	552	565	552	561	207,000	561
1998-01-30	575	575	552	552	244,000	552
1998-01-29	569	585	562	585	274,000	585
1998-01-28	574	579	562	563	320,000	563
1998-01-27	573	585	560	567	312,000	567
1998-01-26	586	599	570	573	232,000	573
1998-01-23	571	595	570	586	346,000	586
1998-01-22	578	588	565	565	304,000	565
1998-01-21	561	588	561	588	667,000	588
1998-01-20	568	585	560	580	418,000	580
1998-01-19	563	575	561	568	258,000	568
1998-01-16	523	559	523	559	656,000	559
1998-01-14	540	544	526	530	166,000	530
1998-01-13	519	529	506	525	185,000	525
1998-01-12	506	527	506	511	110,000	511
1998-01-09	498	535	489	527	336,000	527
1998-01-08	509	551	505	505	311,000	505
1998-01-07	500	519	500	519	154,000	519
1998-01-06	515	520	498	510	249,000	510
1998-01-05	534	535	501	505	133,000	505

分割・併合履歴： [1986-05-28]1株→1.1株