4272 日本化薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,370 | 1,379 | 1,361 | 1,365 | 355,300 | 1,365 |
| 2025-05-07 | 1,355.5 | 1,374.5 | 1,354 | 1,368 | 515,300 | 1,368 |
| 2025-05-02 | 1,342 | 1,363.5 | 1,339.5 | 1,356 | 520,600 | 1,356 |
| 2025-05-01 | 1,344.5 | 1,355 | 1,342.5 | 1,346 | 419,300 | 1,346 |
| 2025-04-30 | 1,354.5 | 1,358 | 1,333 | 1,344.5 | 509,800 | 1,344.50 |
| 2025-04-28 | 1,349.5 | 1,363.5 | 1,344 | 1,344 | 505,800 | 1,344 |
| 2025-04-25 | 1,346 | 1,358 | 1,344.5 | 1,345 | 444,000 | 1,345 |
| 2025-04-24 | 1,348 | 1,359.5 | 1,344 | 1,346.5 | 397,200 | 1,346.50 |
| 2025-04-23 | 1,344.5 | 1,346.5 | 1,333 | 1,340 | 413,800 | 1,340 |
| 2025-04-22 | 1,318 | 1,331 | 1,314 | 1,329.5 | 436,800 | 1,329.50 |
| 2025-04-21 | 1,321.5 | 1,335 | 1,321 | 1,335 | 381,100 | 1,335 |
| 2025-04-18 | 1,301 | 1,323.5 | 1,301 | 1,321 | 301,200 | 1,321 |
| 2025-04-17 | 1,295 | 1,303.5 | 1,292 | 1,296 | 339,500 | 1,296 |
| 2025-04-16 | 1,302 | 1,306 | 1,292.5 | 1,300 | 349,100 | 1,300 |
| 2025-04-15 | 1,295 | 1,305.5 | 1,292.5 | 1,296.5 | 502,900 | 1,296.50 |
| 2025-04-14 | 1,299.5 | 1,304.5 | 1,288.5 | 1,288.5 | 278,000 | 1,288.50 |
| 2025-04-11 | 1,295 | 1,296 | 1,266.5 | 1,281.5 | 451,400 | 1,281.50 |
| 2025-04-10 | 1,313.5 | 1,315 | 1,284.5 | 1,309.5 | 680,400 | 1,309.50 |
| 2025-04-09 | 1,260 | 1,265 | 1,234.5 | 1,253.5 | 982,300 | 1,253.50 |
| 2025-04-08 | 1,278.5 | 1,283.5 | 1,254.5 | 1,273 | 1,163,700 | 1,273 |
| 2025-04-07 | 1,244 | 1,274 | 1,218.5 | 1,248.5 | 889,100 | 1,248.50 |
| 2025-04-04 | 1,344.5 | 1,349 | 1,302 | 1,321.5 | 914,000 | 1,321.50 |
| 2025-04-03 | 1,366 | 1,374.5 | 1,352 | 1,365.5 | 844,200 | 1,365.50 |
| 2025-04-02 | 1,401 | 1,406 | 1,390.5 | 1,396 | 843,400 | 1,396 |
| 2025-04-01 | 1,414.5 | 1,420 | 1,384 | 1,396 | 1,554,900 | 1,396 |
| 2025-03-31 | 1,399 | 1,419 | 1,375.5 | 1,412 | 1,469,300 | 1,412 |
| 2025-03-28 | 1,390 | 1,397.5 | 1,384.5 | 1,396.5 | 416,700 | 1,396.50 |
| 2025-03-27 | 1,410 | 1,425.5 | 1,405.5 | 1,421 | 506,900 | 1,421 |
| 2025-03-26 | 1,414 | 1,417 | 1,405 | 1,412.5 | 418,000 | 1,412.50 |
| 2025-03-25 | 1,408.5 | 1,418.5 | 1,400 | 1,416.5 | 368,000 | 1,416.50 |
| 2025-03-24 | 1,412.5 | 1,412.5 | 1,395 | 1,408.5 | 346,200 | 1,408.50 |
| 2025-03-21 | 1,420 | 1,428.5 | 1,408 | 1,414 | 689,000 | 1,414 |
| 2025-03-19 | 1,402 | 1,424 | 1,399.5 | 1,419 | 675,400 | 1,419 |
| 2025-03-18 | 1,396 | 1,401.5 | 1,391.5 | 1,392 | 421,700 | 1,392 |
| 2025-03-17 | 1,378 | 1,389 | 1,371 | 1,383 | 379,200 | 1,383 |
| 2025-03-14 | 1,388 | 1,395 | 1,378 | 1,378.5 | 593,800 | 1,378.50 |
| 2025-03-13 | 1,364 | 1,388.5 | 1,364 | 1,382 | 434,300 | 1,382 |
| 2025-03-12 | 1,350 | 1,370.5 | 1,347.5 | 1,363.5 | 353,400 | 1,363.50 |
| 2025-03-11 | 1,355 | 1,359 | 1,338 | 1,353 | 585,800 | 1,353 |
| 2025-03-10 | 1,380 | 1,383.5 | 1,367 | 1,367 | 303,000 | 1,367 |
| 2025-03-07 | 1,366 | 1,383.5 | 1,360 | 1,375.5 | 417,600 | 1,375.50 |
| 2025-03-06 | 1,393 | 1,393 | 1,375.5 | 1,377 | 344,700 | 1,377 |
| 2025-03-05 | 1,382 | 1,387.5 | 1,370 | 1,382 | 513,300 | 1,382 |
| 2025-03-04 | 1,373 | 1,381 | 1,360.5 | 1,364 | 702,000 | 1,364 |
| 2025-03-03 | 1,355.5 | 1,381.5 | 1,353.5 | 1,381.5 | 717,600 | 1,381.50 |
| 2025-02-28 | 1,335 | 1,351 | 1,333 | 1,348 | 783,100 | 1,348 |
| 2025-02-27 | 1,338.5 | 1,345 | 1,337 | 1,341 | 316,100 | 1,341 |
| 2025-02-26 | 1,350.5 | 1,353.5 | 1,329.5 | 1,338.5 | 576,200 | 1,338.50 |
| 2025-02-25 | 1,339.5 | 1,355 | 1,335 | 1,350.5 | 822,700 | 1,350.50 |
| 2025-02-21 | 1,330 | 1,342 | 1,327 | 1,338.5 | 505,000 | 1,338.50 |
| 2025-02-20 | 1,350 | 1,360 | 1,333.5 | 1,343.5 | 452,600 | 1,343.50 |
| 2025-02-19 | 1,380 | 1,383 | 1,367 | 1,367 | 348,000 | 1,367 |
| 2025-02-18 | 1,372 | 1,377 | 1,365 | 1,374 | 297,400 | 1,374 |
| 2025-02-17 | 1,396.5 | 1,404 | 1,375 | 1,375 | 253,600 | 1,375 |
| 2025-02-14 | 1,398 | 1,409 | 1,395.5 | 1,396.5 | 348,400 | 1,396.50 |
| 2025-02-13 | 1,400 | 1,408 | 1,392 | 1,398 | 345,100 | 1,398 |
| 2025-02-12 | 1,398 | 1,399 | 1,380 | 1,383 | 465,300 | 1,383 |
| 2025-02-10 | 1,400 | 1,402 | 1,380.5 | 1,388 | 526,500 | 1,388 |
| 2025-02-07 | 1,400 | 1,412.5 | 1,394.5 | 1,403.5 | 668,600 | 1,403.50 |
| 2025-02-06 | 1,402 | 1,422 | 1,396.5 | 1,402.5 | 829,200 | 1,402.50 |
| 2025-02-05 | 1,422 | 1,429 | 1,390.5 | 1,397 | 1,446,800 | 1,397 |
| 2025-02-04 | 1,421 | 1,463.5 | 1,402 | 1,444.5 | 2,356,000 | 1,444.50 |
| 2025-02-03 | 1,277 | 1,278 | 1,215 | 1,219 | 849,600 | 1,219 |
| 2025-01-31 | 1,274 | 1,276.5 | 1,271 | 1,272.5 | 286,200 | 1,272.50 |
| 2025-01-30 | 1,276 | 1,287 | 1,267 | 1,277 | 449,600 | 1,277 |
| 2025-01-29 | 1,277 | 1,284 | 1,272 | 1,273.5 | 330,800 | 1,273.50 |
| 2025-01-28 | 1,281 | 1,291 | 1,280 | 1,282 | 407,000 | 1,282 |
| 2025-01-27 | 1,291.5 | 1,301.5 | 1,290 | 1,293 | 333,500 | 1,293 |
| 2025-01-24 | 1,280 | 1,289 | 1,276.5 | 1,281.5 | 391,900 | 1,281.50 |
| 2025-01-23 | 1,273.5 | 1,281.5 | 1,272 | 1,276 | 240,500 | 1,276 |
| 2025-01-22 | 1,268.5 | 1,283 | 1,266.5 | 1,280 | 304,000 | 1,280 |
| 2025-01-21 | 1,270.5 | 1,275.5 | 1,269 | 1,271.5 | 204,000 | 1,271.50 |
| 2025-01-20 | 1,262 | 1,270.5 | 1,260.5 | 1,269 | 292,900 | 1,269 |
| 2025-01-17 | 1,258 | 1,264 | 1,252 | 1,259.5 | 326,000 | 1,259.50 |
| 2025-01-16 | 1,264 | 1,270 | 1,261 | 1,261 | 311,600 | 1,261 |
| 2025-01-15 | 1,260 | 1,269 | 1,246 | 1,264 | 668,200 | 1,264 |
| 2025-01-14 | 1,270 | 1,273.5 | 1,252 | 1,258.5 | 320,200 | 1,258.50 |
| 2025-01-10 | 1,265 | 1,271 | 1,261.5 | 1,269 | 283,200 | 1,269 |
| 2025-01-09 | 1,275 | 1,276.5 | 1,269.5 | 1,270 | 285,800 | 1,270 |
| 2025-01-08 | 1,284 | 1,291.5 | 1,275.5 | 1,278.5 | 284,400 | 1,278.50 |
| 2025-01-07 | 1,290 | 1,298 | 1,284 | 1,290 | 445,600 | 1,290 |
| 2025-01-06 | 1,288 | 1,313 | 1,282.5 | 1,298 | 687,000 | 1,298 |
分割・併合履歴 ： [1986-05-28]1株→1.1株