4272 日本化薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27964970956961578,600961
2020-11-26950963937960899,900960
2020-11-259639639469541,120,700954
2020-11-24953957937944926,400944
2020-11-20919945914941864,800941
2020-11-19905924905923811,600923
2020-11-189399409149181,043,800918
2020-11-179509509319391,156,800939
2020-11-169399429299351,093,200935
2020-11-13920922910917543,600917
2020-11-12932933913926838,600926
2020-11-119459489189291,223,800929
2020-11-109409539319361,169,500936
2020-11-09935935919929818,000929
2020-11-06921930911929713,000929
2020-11-059359369119151,354,900915
2020-11-04929945921929908,300929
2020-11-02911928911920721,500920
2020-10-30938940891896786,400896
2020-10-29926949925942828,500942
2020-10-289379519219401,381,200940
2020-10-27919929911926753,400926
2020-10-26930933923928574,900928
2020-10-23936938925930459,300930
2020-10-229219329179251,199,900925
2020-10-21913929913920556,000920
2020-10-20916919908910511,000910
2020-10-19922930919920329,400920
2020-10-16926935911914519,900914
2020-10-15931933923927583,100927
2020-10-14930934922930638,000930
2020-10-13925932916930820,100930
2020-10-12913921911916509,900916
2020-10-099379429079101,284,700910
2020-10-089389479319361,391,400936
2020-10-079309389239231,217,100923
2020-10-069419509389421,070,200942
2020-10-059419539319401,576,600940
2020-10-029439589129183,209,100918
2020-09-309941,00492892823,339,100928
2020-09-299959979709893,233,100989
2020-09-281,0111,0179941,0101,725,1001,010
2020-09-251,0121,0171,0001,0161,425,4001,016
2020-09-249981,0069919981,265,900998
2020-09-231,0221,0269991,0041,352,6001,004
2020-09-181,0181,0481,0131,0381,448,2001,038
2020-09-171,0001,0149961,0061,028,7001,006
2020-09-161,0021,0079899921,154,600992
2020-09-151,0051,0109791,0081,487,5001,008
2020-09-149971,0239951,0021,133,7001,002
2020-09-119931,0069809921,975,800992
2020-09-109799839739801,192,900980
2020-09-099579769559741,622,300974
2020-09-089779839589671,244,900967
2020-09-079909959749791,227,900979
2020-09-049679879679841,532,500984
2020-09-039649799509772,918,800977
2020-09-029429639239426,156,000942
2020-09-011,0331,0501,0291,046539,4001,046
2020-08-311,0711,0751,0431,044911,8001,044
2020-08-281,0691,0851,0381,056597,5001,056
2020-08-271,0741,0801,0671,072301,9001,072
2020-08-261,0641,0811,0591,078734,9001,078
2020-08-251,0621,0871,0591,081746,0001,081
2020-08-241,0301,0511,0251,044608,7001,044
2020-08-211,0531,0611,0381,039529,9001,039
2020-08-201,0621,0691,0421,048779,9001,048
2020-08-191,0781,0941,0721,078443,2001,078
2020-08-181,0921,0971,0851,086440,0001,086
2020-08-171,1111,1261,0881,091623,6001,091
2020-08-141,1471,1581,1131,116834,5001,116
2020-08-131,1401,1531,1351,142571,6001,142
2020-08-121,1201,1341,1111,133621,0001,133
2020-08-111,0901,1111,0901,106550,3001,106
2020-08-071,0891,0891,0681,075442,6001,075
2020-08-061,0681,0951,0641,085448,8001,085
2020-08-051,0541,0741,0541,071402,9001,071
2020-08-041,0411,0821,0401,075474,8001,075
2020-08-031,0431,0451,0101,031865,2001,031
2020-07-311,0571,0621,0261,029541,2001,029
2020-07-301,0841,0871,0701,081282,4001,081
2020-07-291,0821,0961,0811,085409,9001,085
2020-07-281,0801,0961,0791,089414,7001,089
2020-07-271,0751,0801,0601,079711,3001,079
2020-07-221,1191,1291,0871,0881,180,8001,088
2020-07-211,0701,0951,0701,089539,6001,089
2020-07-201,0831,0881,0691,087416,4001,087
2020-07-171,0841,0841,0641,073358,3001,073
2020-07-161,1071,1151,0801,084544,9001,084
2020-07-151,0921,1101,0851,096426,1001,096
2020-07-141,0871,0991,0701,075265,9001,075
2020-07-131,0691,1001,0671,094296,8001,094
2020-07-101,0481,0661,0441,047694,5001,047
2020-07-091,0601,0671,0251,039900,4001,039
2020-07-081,0871,0991,0801,084368,1001,084
2020-07-071,1051,1051,0751,090414,2001,090
2020-07-061,0811,1171,0801,116229,9001,116
2020-07-031,1001,1031,0791,088169,9001,088
2020-07-021,0901,0991,0791,084317,6001,084
2020-07-011,1281,1341,0831,090318,2001,090
2020-06-301,1171,1361,1141,125634,2001,125
2020-06-291,0881,0971,0771,078284,7001,078
2020-06-261,1001,1021,0801,101286,8001,101
2020-06-251,0981,0981,0671,072351,8001,072
2020-06-241,1121,1231,1041,113344,3001,113
2020-06-231,0961,1221,0941,113450,6001,113
2020-06-221,0701,0911,0631,090376,9001,090
2020-06-191,0971,0971,0651,082739,0001,082
2020-06-181,1101,1101,0741,092411,5001,092
2020-06-171,1351,1351,0931,108729,1001,108
2020-06-161,1041,1331,0941,132645,8001,132
2020-06-151,0781,0981,0681,069534,9001,069
2020-06-121,0751,0781,0431,075924,9001,075
2020-06-111,1121,1291,0941,097679,6001,097
2020-06-101,1291,1351,1181,132518,1001,132
2020-06-091,1581,1631,1251,137484,9001,137
2020-06-081,1561,1691,1511,168490,5001,168
2020-06-051,1341,1511,1171,148565,2001,148
2020-06-041,1401,1441,1181,126410,7001,126
2020-06-031,1191,1321,1151,127500,5001,127
2020-06-021,0951,1061,0751,100376,1001,100
2020-06-011,0951,1031,0851,092581,7001,092
2020-05-291,0661,0841,0451,0821,069,2001,082
2020-05-281,0531,0711,0421,066756,4001,066
2020-05-271,0591,0691,0461,067438,2001,067
2020-05-261,0451,0591,0321,055352,5001,055
2020-05-251,0451,0461,0211,036225,2001,036
2020-05-221,0461,0461,0241,031307,3001,031
2020-05-211,0381,0531,0341,041338,9001,041
2020-05-201,0471,0621,0241,037490,2001,037
2020-05-191,0721,0721,0451,046450,9001,046
2020-05-181,0321,0341,0151,028226,4001,028
2020-05-151,0351,0359881,015521,2001,015
2020-05-141,0261,0261,0031,007257,8001,007
2020-05-131,0091,0331,0081,027479,1001,027
2020-05-121,0411,0411,0141,023234,0001,023
2020-05-111,0341,0481,0311,038283,9001,038
2020-05-081,0131,0241,0061,024711,6001,024
2020-05-07986995980995483,900995
2020-05-011,0471,0471,0001,007983,4001,007
2020-04-301,0501,0581,0301,047496,7001,047
2020-04-281,0301,0361,0081,012315,6001,012
2020-04-271,0041,0249991,021412,3001,021
2020-04-24999999986989412,400989
2020-04-239651,0029651,002437,5001,002
2020-04-22951968949955456,800955
2020-04-21953961942958640,700958
2020-04-20961967952965489,400965
2020-04-17973988961986565,300986
2020-04-16939955935952556,400952
2020-04-15986990954961873,700961
2020-04-14961985951980445,100980
2020-04-13983983957957410,400957
2020-04-109981,020966988941,700988
2020-04-09977977952968445,300968
2020-04-08958985929976744,000976
2020-04-07960969923947491,200947
2020-04-06897953884945491,700945
2020-04-03925943891901538,500901
2020-04-02927942911913603,800913
2020-04-019811,012926942559,000942
2020-03-311,0001,019979995666,400995
2020-03-309861,0099621,009791,2001,009
2020-03-271,0211,0409771,021952,3001,021
2020-03-261,0041,013978990552,500990
2020-03-251,0091,0369781,031929,4001,031
2020-03-24883934880934782,400934
2020-03-238339108218751,025,700875
2020-03-199009007857881,099,200788
2020-03-189239438708741,045,100874
2020-03-178979308829081,215,500908
2020-03-16946961919921709,500921
2020-03-139269709179371,622,800937
2020-03-121,0371,0451,0021,016631,5001,016
2020-03-111,0641,0871,0541,0561,039,8001,056
2020-03-101,0601,0791,0351,077603,9001,077
2020-03-091,0991,1091,0701,084670,9001,084
2020-03-061,1481,1491,1271,135704,2001,135
2020-03-051,1751,1821,1671,171633,1001,171
2020-03-041,1681,1861,1561,172452,8001,172
2020-03-031,1961,1971,1771,177503,2001,177
2020-03-021,1721,1951,1631,182620,4001,182
2020-02-281,1961,2011,1821,194894,6001,194
2020-02-271,2261,2341,2111,229538,7001,229
2020-02-261,2081,2361,2071,234572,9001,234
2020-02-251,2141,2381,2101,227613,7001,227
2020-02-211,2811,2911,2741,274315,1001,274
2020-02-201,2921,3011,2811,286323,4001,286
2020-02-191,2861,2901,2731,278414,7001,278
2020-02-181,2901,3021,2801,290241,4001,290
2020-02-171,3041,3071,2881,303240,3001,303
2020-02-141,3151,3231,3041,310375,5001,310
2020-02-131,3221,3351,3191,327312,2001,327
2020-02-121,3241,3241,3111,322324,5001,322
2020-02-101,3171,3321,3111,324312,5001,324
2020-02-071,3341,3401,3161,327238,3001,327
2020-02-061,3131,3561,3131,340650,3001,340
2020-02-051,2751,2981,2691,292564,2001,292
2020-02-041,2481,2561,2411,251637,9001,251
2020-02-031,2911,2931,2481,251830,5001,251
2020-01-311,2871,3021,2851,295365,8001,295
2020-01-301,2791,2921,2711,280405,8001,280
2020-01-291,2841,2941,2761,290557,8001,290
2020-01-281,2751,2831,2671,283484,4001,283
2020-01-271,2981,3041,2751,291464,7001,291
2020-01-241,3011,3131,2991,306357,8001,306
2020-01-231,3341,3401,3021,306521,5001,306
2020-01-221,3201,3451,3161,341345,7001,341
2020-01-211,3501,3541,3221,324371,7001,324
2020-01-201,3411,3501,3411,346226,3001,346
2020-01-171,3361,3461,3331,341423,1001,341
2020-01-161,3321,3471,3321,336386,5001,336
2020-01-151,3381,3571,3381,347267,3001,347
2020-01-141,3551,3611,3431,351501,2001,351
2020-01-101,3741,3741,3531,357490,0001,357
2020-01-091,3531,3651,3531,357362,3001,357
2020-01-081,3281,3341,3151,323545,4001,323
2020-01-071,3371,3621,3371,358496,8001,358
2020-01-061,3331,3481,3311,338519,3001,338

分割・併合履歴 : [1986-05-28]1株→1.1株