4272 日本化薬(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 1,299.5 | 1,315 | 1,298 | 1,306 | 201,200 | 1,306 |
2024-03-28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | 235,700 | 1,293.50 |
2024-03-27 | 1,326.5 | 1,352 | 1,322 | 1,341.5 | 393,300 | 1,341.50 |
2024-03-26 | 1,318 | 1,322 | 1,314.5 | 1,317 | 163,700 | 1,317 |
2024-03-25 | 1,340 | 1,340 | 1,316 | 1,318 | 183,400 | 1,318 |
2024-03-22 | 1,334 | 1,339 | 1,325.5 | 1,337.5 | 221,400 | 1,337.50 |
2024-03-21 | 1,342 | 1,345 | 1,332 | 1,334 | 178,300 | 1,334 |
2024-03-19 | 1,312 | 1,328 | 1,306 | 1,325 | 151,900 | 1,325 |
2024-03-18 | 1,316 | 1,324 | 1,310 | 1,317.5 | 276,800 | 1,317.50 |
2024-03-15 | 1,294 | 1,301.5 | 1,289 | 1,298 | 264,600 | 1,298 |
2024-03-14 | 1,287.5 | 1,308 | 1,280 | 1,305.5 | 308,700 | 1,305.50 |
2024-03-13 | 1,288 | 1,289.5 | 1,270.5 | 1,277 | 194,700 | 1,277 |
2024-03-12 | 1,279 | 1,283.5 | 1,261 | 1,282.5 | 186,300 | 1,282.50 |
2024-03-11 | 1,294 | 1,295.5 | 1,267 | 1,283 | 276,500 | 1,283 |
2024-03-08 | 1,283.5 | 1,300.5 | 1,280 | 1,297.5 | 308,500 | 1,297.50 |
2024-03-07 | 1,276 | 1,295 | 1,273 | 1,290 | 335,400 | 1,290 |
2024-03-06 | 1,261.5 | 1,272.5 | 1,259 | 1,264.5 | 309,500 | 1,264.50 |
2024-03-05 | 1,272 | 1,277 | 1,261 | 1,269.5 | 253,500 | 1,269.50 |
2024-03-04 | 1,293.5 | 1,293.5 | 1,274 | 1,275 | 383,900 | 1,275 |
2024-03-01 | 1,284 | 1,298 | 1,284 | 1,293 | 262,900 | 1,293 |
2024-02-29 | 1,304 | 1,306.5 | 1,285 | 1,288.5 | 519,500 | 1,288.50 |
2024-02-28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | 200,300 | 1,314.50 |
2024-02-27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324 | 301,300 | 1,324 |
2024-02-26 | 1,302 | 1,312 | 1,300 | 1,303.5 | 325,300 | 1,303.50 |
2024-02-22 | 1,297 | 1,297.5 | 1,283.5 | 1,288 | 310,000 | 1,288 |
2024-02-21 | 1,290 | 1,292 | 1,272.5 | 1,282.5 | 228,700 | 1,282.50 |
2024-02-20 | 1,295.5 | 1,298 | 1,285 | 1,297 | 270,100 | 1,297 |
2024-02-19 | 1,300 | 1,309 | 1,297.5 | 1,306.5 | 203,400 | 1,306.50 |
2024-02-16 | 1,286.5 | 1,299.5 | 1,274 | 1,289.5 | 270,400 | 1,289.50 |
2024-02-15 | 1,271 | 1,278.5 | 1,263 | 1,273 | 294,200 | 1,273 |
2024-02-14 | 1,283.5 | 1,285 | 1,253 | 1,262.5 | 364,200 | 1,262.50 |
2024-02-13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286 | 384,600 | 1,286 |
2024-02-09 | 1,255 | 1,266 | 1,247.5 | 1,257 | 331,100 | 1,257 |
2024-02-08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | 477,800 | 1,270 |
2024-02-07 | 1,270 | 1,279 | 1,265 | 1,274.5 | 272,200 | 1,274.50 |
2024-02-06 | 1,282 | 1,288 | 1,271 | 1,278.5 | 314,800 | 1,278.50 |
2024-02-05 | 1,305 | 1,305 | 1,283.5 | 1,287 | 298,000 | 1,287 |
2024-02-02 | 1,295 | 1,307 | 1,280.5 | 1,298.5 | 399,500 | 1,298.50 |
2024-02-01 | 1,300 | 1,309 | 1,254.5 | 1,272.5 | 673,200 | 1,272.50 |
2024-01-31 | 1,312 | 1,323.5 | 1,306.5 | 1,323.5 | 234,000 | 1,323.50 |
2024-01-30 | 1,326 | 1,327 | 1,317 | 1,320.5 | 161,500 | 1,320.50 |
2024-01-29 | 1,321 | 1,327 | 1,317.5 | 1,323.5 | 112,100 | 1,323.50 |
2024-01-26 | 1,315 | 1,323 | 1,310.5 | 1,314.5 | 184,900 | 1,314.50 |
2024-01-25 | 1,314 | 1,326 | 1,311.5 | 1,325 | 277,600 | 1,325 |
2024-01-24 | 1,325 | 1,325 | 1,306 | 1,315.5 | 259,300 | 1,315.50 |
2024-01-23 | 1,346 | 1,355.5 | 1,317.5 | 1,322 | 273,600 | 1,322 |
2024-01-22 | 1,346 | 1,347.5 | 1,340 | 1,345.5 | 182,600 | 1,345.50 |
2024-01-19 | 1,346.5 | 1,346.5 | 1,327 | 1,333 | 175,600 | 1,333 |
2024-01-18 | 1,335.5 | 1,341.5 | 1,325 | 1,335 | 299,900 | 1,335 |
2024-01-17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | 354,100 | 1,338.50 |
2024-01-16 | 1,385.5 | 1,385.5 | 1,346 | 1,347.5 | 296,800 | 1,347.50 |
2024-01-15 | 1,373 | 1,384.5 | 1,364 | 1,378.5 | 183,100 | 1,378.50 |
2024-01-12 | 1,380 | 1,382 | 1,364 | 1,373 | 188,800 | 1,373 |
2024-01-11 | 1,381 | 1,386 | 1,372.5 | 1,379 | 272,200 | 1,379 |
2024-01-10 | 1,367 | 1,372 | 1,355.5 | 1,360 | 219,800 | 1,360 |
2024-01-09 | 1,357 | 1,375.5 | 1,353 | 1,366 | 358,400 | 1,366 |
2024-01-05 | 1,363 | 1,364 | 1,341.5 | 1,347.5 | 167,900 | 1,347.50 |
2024-01-04 | 1,335.5 | 1,360 | 1,316.5 | 1,360 | 194,000 | 1,360 |
分割・併合履歴 : [1986-05-28]1株→1.1株