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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 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