4272 日本化薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,070	1,070	1,057	1,064	342,100	1,064
2021-04-19	1,064	1,078	1,063	1,073	198,400	1,073
2021-04-16	1,055	1,065	1,050	1,062	141,300	1,062
2021-04-15	1,051	1,056	1,049	1,054	174,900	1,054
2021-04-14	1,049	1,050	1,037	1,046	240,600	1,046
2021-04-13	1,051	1,056	1,048	1,050	158,700	1,050
2021-04-12	1,048	1,055	1,046	1,052	165,700	1,052
2021-04-09	1,050	1,057	1,043	1,047	387,100	1,047
2021-04-08	1,050	1,052	1,037	1,038	314,300	1,038
2021-04-07	1,045	1,058	1,044	1,056	327,300	1,056
2021-04-06	1,065	1,068	1,038	1,044	300,200	1,044
2021-04-05	1,071	1,083	1,069	1,075	164,600	1,075
2021-04-02	1,070	1,077	1,063	1,067	153,800	1,067
2021-04-01	1,067	1,078	1,061	1,061	248,300	1,061
2021-03-31	1,074	1,080	1,065	1,069	439,100	1,069
2021-03-30	1,097	1,101	1,069	1,077	768,100	1,077
2021-03-29	1,113	1,114	1,089	1,105	786,400	1,105
2021-03-26	1,129	1,129	1,109	1,113	397,800	1,113
2021-03-25	1,111	1,121	1,108	1,114	353,000	1,114
2021-03-24	1,130	1,130	1,097	1,097	419,400	1,097
2021-03-23	1,144	1,155	1,135	1,139	466,600	1,139
2021-03-22	1,137	1,144	1,129	1,140	355,500	1,140
2021-03-19	1,140	1,145	1,135	1,143	623,200	1,143
2021-03-18	1,140	1,146	1,127	1,142	374,300	1,142
2021-03-17	1,119	1,129	1,116	1,129	242,800	1,129
2021-03-16	1,114	1,121	1,109	1,118	230,100	1,118
2021-03-15	1,110	1,124	1,107	1,115	283,900	1,115
2021-03-12	1,094	1,107	1,089	1,107	310,200	1,107
2021-03-11	1,100	1,109	1,089	1,099	385,800	1,099
2021-03-10	1,082	1,091	1,079	1,085	276,100	1,085
2021-03-09	1,093	1,095	1,076	1,086	290,400	1,086
2021-03-08	1,100	1,100	1,072	1,076	292,800	1,076
2021-03-05	1,070	1,082	1,062	1,081	481,400	1,081
2021-03-04	1,064	1,073	1,054	1,065	284,700	1,065
2021-03-03	1,072	1,074	1,061	1,067	340,300	1,067
2021-03-02	1,065	1,069	1,050	1,059	363,800	1,059
2021-03-01	1,050	1,064	1,047	1,064	371,800	1,064
2021-02-26	1,055	1,060	1,029	1,032	969,200	1,032
2021-02-25	1,075	1,080	1,057	1,067	941,000	1,067
2021-02-24	1,070	1,083	1,052	1,059	907,100	1,059
2021-02-22	1,068	1,075	1,052	1,060	907,000	1,060
2021-02-19	1,050	1,058	1,045	1,050	431,900	1,050
2021-02-18	1,074	1,077	1,053	1,061	456,300	1,061
2021-02-17	1,062	1,073	1,053	1,071	302,300	1,071
2021-02-16	1,065	1,069	1,048	1,060	372,300	1,060
2021-02-15	1,047	1,071	1,040	1,062	373,500	1,062
2021-02-12	1,048	1,048	1,036	1,037	329,700	1,037
2021-02-10	1,039	1,047	1,031	1,037	437,600	1,037
2021-02-09	1,057	1,057	1,030	1,041	407,300	1,041
2021-02-08	1,042	1,054	1,034	1,051	469,900	1,051
2021-02-05	1,040	1,050	1,036	1,040	501,700	1,040
2021-02-04	1,023	1,037	1,023	1,035	319,000	1,035
2021-02-03	1,019	1,021	1,007	1,021	323,300	1,021
2021-02-02	1,000	1,021	992	1,010	402,000	1,010
2021-02-01	977	1,006	976	1,000	523,800	1,000
2021-01-29	1,000	1,006	985	987	467,000	987
2021-01-28	985	999	984	995	507,700	995
2021-01-27	999	1,009	998	1,002	294,200	1,002
2021-01-26	1,007	1,009	995	997	415,900	997
2021-01-25	1,000	1,006	993	1,000	239,400	1,000
2021-01-22	992	999	989	995	277,600	995
2021-01-21	1,003	1,011	995	1,002	362,800	1,002
2021-01-20	995	1,000	988	1,000	292,900	1,000
2021-01-19	994	999	988	991	253,600	991
2021-01-18	996	1,004	987	994	370,100	994
2021-01-15	1,001	1,007	994	998	449,300	998
2021-01-14	996	1,008	987	995	436,800	995
2021-01-13	993	1,001	991	999	380,500	999
2021-01-12	985	993	981	991	426,200	991
2021-01-08	975	983	971	983	415,100	983
2021-01-07	969	989	964	972	833,300	972
2021-01-06	942	954	940	952	614,300	952
2021-01-05	932	947	930	943	591,600	943
2021-01-04	965	965	935	940	515,200	940

分割・併合履歴： [1986-05-28]1株→1.1株