4272 日本化薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,1531,1651,1531,156201,4001,156
2023-03-171,1811,1851,1641,167218,0001,167
2023-03-161,1581,1711,1521,166249,0001,166
2023-03-151,1811,1881,1731,182189,6001,182
2023-03-141,1801,1801,1471,165365,2001,165
2023-03-131,2191,2191,1941,205322,8001,205
2023-03-101,2271,2381,2261,232367,7001,232
2023-03-091,2451,2491,2421,244247,4001,244
2023-03-081,2281,2381,2271,234292,4001,234
2023-03-071,2201,2351,2191,223350,6001,223
2023-03-061,2161,2201,2121,215234,6001,215
2023-03-031,2081,2191,2051,217282,0001,217
2023-03-021,2071,2131,2021,205163,7001,205
2023-03-011,1961,2111,1961,207256,4001,207
2023-02-281,2151,2161,1961,196273,8001,196
2023-02-271,2051,2141,2041,211159,2001,211
2023-02-241,1971,2161,1961,206329,9001,206
2023-02-221,2031,2081,1901,193263,1001,193
2023-02-211,1951,2101,1951,209227,5001,209
2023-02-201,1881,1961,1831,193179,3001,193
2023-02-171,1751,1851,1741,180220,8001,180
2023-02-161,1811,1851,1771,182189,3001,182
2023-02-151,1811,1841,1681,171196,8001,171
2023-02-141,1861,1921,1761,179205,9001,179
2023-02-131,1771,1771,1631,168172,7001,168
2023-02-101,1631,1801,1621,172178,7001,172
2023-02-091,1551,1741,1551,171198,4001,171
2023-02-081,1601,1701,1601,163142,6001,163
2023-02-071,1551,1641,1531,156175,3001,156
2023-02-061,1461,1581,1461,153265,1001,153
2023-02-031,1301,1391,1231,135359,9001,135
2023-02-021,1661,1661,1321,135480,4001,135
2023-02-011,1711,1751,1561,160470,1001,160
2023-01-311,1921,2051,1901,201305,0001,201
2023-01-301,1851,1921,1811,184308,9001,184
2023-01-271,1841,1881,1791,183198,6001,183
2023-01-261,1811,1871,1781,183276,8001,183
2023-01-251,1791,1881,1741,181283,7001,181
2023-01-241,1651,1821,1621,180353,7001,180
2023-01-231,1601,1671,1541,156310,0001,156
2023-01-201,1341,1501,1321,147225,6001,147
2023-01-191,1451,1491,1361,138244,6001,138
2023-01-181,1361,1581,1351,149337,8001,149
2023-01-171,1221,1381,1221,136274,5001,136
2023-01-161,1281,1381,1211,122252,7001,122
2023-01-131,1341,1441,1321,133212,5001,133
2023-01-121,1391,1431,1321,139182,2001,139
2023-01-111,1371,1421,1341,138172,2001,138
2023-01-101,1451,1501,1241,127291,6001,127
2023-01-061,1291,1351,1271,132195,9001,132
2023-01-051,1201,1331,1171,130246,3001,130
2023-01-041,1401,1411,1231,123219,7001,123

分割・併合履歴 : [1986-05-28]1株→1.1株