4272 日本化薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	438	443	430	430	183,000	430
1999-12-29	450	450	440	440	247,000	440
1999-12-28	465	469	449	449	254,000	449
1999-12-27	462	470	461	470	90,000	470
1999-12-24	485	485	460	460	153,000	460
1999-12-22	459	475	455	473	378,000	473
1999-12-21	465	465	454	459	151,000	459
1999-12-20	463	468	449	460	418,000	460
1999-12-17	460	468	456	456	240,000	456
1999-12-16	463	476	457	464	332,000	464
1999-12-15	473	479	462	478	121,000	478
1999-12-14	460	473	460	473	188,000	473
1999-12-13	476	476	456	457	523,000	457
1999-12-10	480	484	480	480	2,154,000	480
1999-12-09	482	494	477	494	321,000	494
1999-12-08	485	494	481	482	378,000	482
1999-12-07	485	499	485	486	341,000	486
1999-12-06	504	504	485	485	325,000	485
1999-12-03	485	493	485	485	338,000	485
1999-12-02	504	504	485	489	378,000	489
1999-12-01	485	524	485	524	379,000	524
1999-11-30	480	499	475	480	302,000	480
1999-11-29	472	491	472	475	199,000	475
1999-11-26	480	480	471	476	333,000	476
1999-11-25	482	482	465	480	474,000	480
1999-11-24	493	494	485	492	407,000	492
1999-11-22	499	499	490	494	335,000	494
1999-11-19	495	503	491	491	606,000	491
1999-11-18	500	507	490	490	693,000	490
1999-11-17	485	508	480	490	446,000	490
1999-11-16	485	488	480	480	468,000	480
1999-11-15	510	510	490	490	480,000	490
1999-11-12	510	520	491	500	723,000	500
1999-11-11	545	545	520	520	395,000	520
1999-11-10	557	572	541	562	279,000	562
1999-11-09	569	577	551	556	213,000	556
1999-11-08	561	568	550	559	158,000	559
1999-11-05	551	570	544	568	312,000	568
1999-11-04	560	584	555	570	221,000	570
1999-11-02	565	576	555	576	153,000	576
1999-11-01	563	574	540	574	147,000	574
1999-10-29	535	573	535	573	343,000	573
1999-10-28	531	550	525	525	337,000	525
1999-10-27	538	542	530	530	429,000	530
1999-10-26	563	567	548	548	370,000	548
1999-10-25	569	580	563	563	213,000	563
1999-10-22	573	580	556	562	420,000	562
1999-10-21	581	599	576	585	258,000	585
1999-10-20	610	610	581	599	171,000	599
1999-10-19	603	603	583	598	184,000	598
1999-10-18	586	614	585	593	339,000	593
1999-10-15	586	598	585	586	145,000	586
1999-10-14	592	609	580	585	373,000	585
1999-10-13	600	608	592	592	268,000	592
1999-10-12	610	615	608	609	263,000	609
1999-10-08	620	625	604	610	747,000	610
1999-10-07	624	639	620	620	436,000	620
1999-10-06	607	615	604	612	197,000	612
1999-10-05	613	616	609	610	153,000	610
1999-10-04	608	616	605	611	270,000	611
1999-10-01	608	629	608	611	263,000	611
1999-09-30	617	628	611	624	165,000	624
1999-09-29	611	617	609	617	160,000	617
1999-09-28	613	618	608	617	202,000	617
1999-09-27	605	613	598	610	175,000	610
1999-09-24	624	624	605	610	305,000	610
1999-09-22	620	630	615	615	252,000	615
1999-09-21	610	648	610	648	240,000	648
1999-09-20	629	629	610	620	201,000	620
1999-09-17	604	619	598	619	271,000	619
1999-09-16	605	615	590	605	374,000	605
1999-09-14	612	622	605	616	362,000	616
1999-09-13	612	639	612	638	273,000	638
1999-09-10	609	629	609	625	2,010,000	625
1999-09-09	615	620	612	620	144,000	620
1999-09-08	611	615	608	611	293,000	611
1999-09-07	619	619	611	615	118,000	615
1999-09-06	610	616	610	611	100,000	611
1999-09-03	611	617	610	610	179,000	610
1999-09-02	615	620	610	610	358,000	610
1999-09-01	620	625	615	620	235,000	620
1999-08-31	623	633	615	630	202,000	630
1999-08-30	630	630	620	626	78,000	626
1999-08-27	625	633	612	620	255,000	620
1999-08-26	622	629	615	616	255,000	616
1999-08-25	625	630	615	620	335,000	620
1999-08-24	629	629	615	622	352,000	622
1999-08-23	640	645	623	623	317,000	623
1999-08-20	653	661	634	635	564,000	635
1999-08-19	615	645	615	643	275,000	643
1999-08-18	628	633	618	620	278,000	620
1999-08-17	620	622	614	619	267,000	619
1999-08-16	611	620	610	611	411,000	611
1999-08-13	605	620	600	610	919,000	610
1999-08-12	615	615	600	605	594,000	605
1999-08-11	612	628	608	620	403,000	620
1999-08-10	620	628	607	620	303,000	620
1999-08-09	622	639	621	621	122,000	621
1999-08-06	635	639	600	618	446,000	618
1999-08-05	636	645	632	645	234,000	645
1999-08-04	635	647	635	637	282,000	637
1999-08-03	638	656	634	656	171,000	656
1999-08-02	631	657	631	652	126,000	652
1999-07-30	649	661	640	640	335,000	640
1999-07-29	640	659	638	659	190,000	659
1999-07-28	650	650	636	645	292,000	645
1999-07-27	635	655	633	640	120,000	640
1999-07-26	641	649	638	639	178,000	639
1999-07-23	651	658	636	657	455,000	657
1999-07-22	663	663	645	658	270,000	658
1999-07-21	675	677	651	654	205,000	654
1999-07-19	646	669	646	667	118,000	667
1999-07-16	640	662	637	647	506,000	647
1999-07-15	647	650	631	641	523,000	641
1999-07-14	661	667	645	647	600,000	647
1999-07-13	661	682	661	671	374,000	671
1999-07-12	650	679	646	679	272,000	679
1999-07-09	640	672	640	640	971,000	640
1999-07-08	649	652	642	650	307,000	650
1999-07-07	650	655	645	649	257,000	649
1999-07-06	650	660	648	650	247,000	650
1999-07-05	660	670	655	656	247,000	656
1999-07-02	671	671	652	655	254,000	655
1999-07-01	686	686	660	661	366,000	661
1999-06-30	656	666	650	650	293,000	650
1999-06-29	679	679	653	676	556,000	676
1999-06-28	690	691	680	689	356,000	689
1999-06-25	717	719	695	700	343,000	700
1999-06-24	690	710	688	710	228,000	710
1999-06-23	700	705	699	700	299,000	700
1999-06-22	704	708	698	704	297,000	704
1999-06-21	700	710	685	700	380,000	700
1999-06-18	706	718	695	695	281,000	695
1999-06-17	700	720	700	708	306,000	708
1999-06-16	705	710	695	696	205,000	696
1999-06-15	707	715	690	707	232,000	707
1999-06-14	705	720	700	705	623,000	705
1999-06-11	705	730	705	710	3,005,000	710
1999-06-10	682	720	682	715	1,147,000	715
1999-06-09	666	700	666	692	1,222,000	692
1999-06-08	654	667	654	666	263,000	666
1999-06-07	655	664	651	664	264,000	664
1999-06-04	656	660	650	655	351,000	655
1999-06-03	651	658	640	658	305,000	658
1999-06-02	650	654	640	652	358,000	652
1999-06-01	640	655	636	653	234,000	653
1999-05-31	633	648	625	648	273,000	648
1999-05-28	628	634	613	633	271,000	633
1999-05-27	640	644	630	644	242,000	644
1999-05-26	620	641	620	633	158,000	633
1999-05-25	633	640	630	630	264,000	630
1999-05-24	622	635	620	634	144,000	634
1999-05-21	633	640	628	630	295,000	630
1999-05-20	638	640	620	633	369,000	633
1999-05-19	640	640	623	630	288,000	630
1999-05-18	635	640	621	633	275,000	633
1999-05-17	640	644	629	629	292,000	629
1999-05-14	652	660	641	645	699,000	645
1999-05-13	649	658	649	650	164,000	650
1999-05-12	640	659	637	657	373,000	657
1999-05-11	651	651	633	635	187,000	635
1999-05-10	653	665	652	655	292,000	655
1999-05-07	651	662	649	651	371,000	651
1999-05-06	655	660	647	660	260,000	660
1999-04-30	647	657	643	643	209,000	643
1999-04-28	649	658	645	657	396,000	657
1999-04-27	642	650	640	640	251,000	640
1999-04-26	648	661	640	640	413,000	640
1999-04-23	644	650	634	649	608,000	649
1999-04-22	633	644	626	644	220,000	644
1999-04-21	629	634	621	634	253,000	634
1999-04-20	622	629	619	627	257,000	627
1999-04-19	625	625	612	612	287,000	612
1999-04-16	624	630	620	621	205,000	621
1999-04-15	620	630	615	621	261,000	621
1999-04-14	625	630	610	630	352,000	630
1999-04-13	629	629	620	620	228,000	620
1999-04-12	614	620	610	610	265,000	610
1999-04-09	641	641	610	610	1,531,000	610
1999-04-08	628	632	620	621	519,000	621
1999-04-07	623	635	617	626	773,000	626
1999-04-06	608	628	601	617	655,000	617
1999-04-05	597	609	589	591	364,000	591
1999-04-02	588	595	576	589	176,000	589
1999-04-01	568	595	568	594	297,000	594
1999-03-31	578	596	565	567	252,000	567
1999-03-30	595	597	568	568	201,000	568
1999-03-29	605	605	590	590	187,000	590
1999-03-26	598	605	590	598	340,000	598
1999-03-25	592	598	582	598	562,000	598
1999-03-24	567	576	552	552	496,000	552
1999-03-23	600	600	565	577	490,000	577
1999-03-19	575	590	570	590	467,000	590
1999-03-18	586	590	565	565	392,000	565
1999-03-17	578	586	570	586	584,000	586
1999-03-16	569	578	565	568	478,000	568
1999-03-15	567	589	561	568	585,000	568
1999-03-12	604	604	572	577	1,523,000	577
1999-03-11	595	611	593	598	798,000	598
1999-03-10	585	597	563	597	387,000	597
1999-03-09	560	585	558	585	333,000	585
1999-03-08	574	589	560	560	361,000	560
1999-03-05	546	580	540	565	611,000	565
1999-03-04	543	546	536	540	174,000	540
1999-03-03	545	545	538	542	228,000	542
1999-03-02	549	553	540	540	263,000	540
1999-03-01	550	556	545	546	254,000	546
1999-02-26	551	552	546	549	245,000	549
1999-02-25	559	560	550	550	248,000	550
1999-02-24	558	559	546	546	185,000	546
1999-02-23	559	560	546	559	297,000	559
1999-02-22	560	563	543	553	441,000	553
1999-02-19	559	561	550	550	237,000	550
1999-02-18	568	570	558	562	280,000	562
1999-02-17	590	595	568	571	202,000	571
1999-02-16	586	610	586	590	162,000	590
1999-02-15	581	598	581	582	144,000	582
1999-02-12	581	596	580	580	396,000	580
1999-02-10	584	597	580	591	153,000	591
1999-02-09	585	595	581	585	163,000	585
1999-02-08	586	593	581	582	241,000	582
1999-02-05	609	609	580	581	180,000	581
1999-02-04	620	626	595	610	165,000	610
1999-02-03	605	610	600	610	120,000	610
1999-02-02	627	627	612	612	94,000	612
1999-02-01	624	629	620	628	160,000	628
1999-01-29	616	630	616	630	194,000	630
1999-01-28	604	619	604	616	155,000	616
1999-01-27	623	623	614	614	228,000	614
1999-01-26	620	630	620	625	425,000	625
1999-01-25	607	620	607	618	355,000	618
1999-01-22	609	619	595	607	322,000	607
1999-01-21	599	619	595	619	540,000	619
1999-01-20	597	600	585	596	430,000	596
1999-01-19	588	604	582	600	754,000	600
1999-01-18	580	590	575	587	875,000	587
1999-01-14	543	584	542	583	904,000	583
1999-01-13	539	547	529	545	221,000	545
1999-01-12	534	549	520	545	190,000	545
1999-01-11	519	539	519	534	139,000	534
1999-01-08	524	537	516	529	237,000	529
1999-01-07	538	543	528	529	120,000	529
1999-01-06	520	530	515	528	195,000	528
1999-01-05	529	529	501	510	245,000	510
1999-01-04	525	525	516	524	157,000	524

分割・併合履歴： [1986-05-28]1株→1.1株