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
2023-03-20	1,153	1,165	1,153	1,156	201,400	1,156
2023-03-17	1,181	1,185	1,164	1,167	218,000	1,167
2023-03-16	1,158	1,171	1,152	1,166	249,000	1,166
2023-03-15	1,181	1,188	1,173	1,182	189,600	1,182
2023-03-14	1,180	1,180	1,147	1,165	365,200	1,165
2023-03-13	1,219	1,219	1,194	1,205	322,800	1,205
2023-03-10	1,227	1,238	1,226	1,232	367,700	1,232
2023-03-09	1,245	1,249	1,242	1,244	247,400	1,244
2023-03-08	1,228	1,238	1,227	1,234	292,400	1,234
2023-03-07	1,220	1,235	1,219	1,223	350,600	1,223
2023-03-06	1,216	1,220	1,212	1,215	234,600	1,215
2023-03-03	1,208	1,219	1,205	1,217	282,000	1,217
2023-03-02	1,207	1,213	1,202	1,205	163,700	1,205
2023-03-01	1,196	1,211	1,196	1,207	256,400	1,207
2023-02-28	1,215	1,216	1,196	1,196	273,800	1,196
2023-02-27	1,205	1,214	1,204	1,211	159,200	1,211
2023-02-24	1,197	1,216	1,196	1,206	329,900	1,206
2023-02-22	1,203	1,208	1,190	1,193	263,100	1,193
2023-02-21	1,195	1,210	1,195	1,209	227,500	1,209
2023-02-20	1,188	1,196	1,183	1,193	179,300	1,193
2023-02-17	1,175	1,185	1,174	1,180	220,800	1,180
2023-02-16	1,181	1,185	1,177	1,182	189,300	1,182
2023-02-15	1,181	1,184	1,168	1,171	196,800	1,171
2023-02-14	1,186	1,192	1,176	1,179	205,900	1,179
2023-02-13	1,177	1,177	1,163	1,168	172,700	1,168
2023-02-10	1,163	1,180	1,162	1,172	178,700	1,172
2023-02-09	1,155	1,174	1,155	1,171	198,400	1,171
2023-02-08	1,160	1,170	1,160	1,163	142,600	1,163
2023-02-07	1,155	1,164	1,153	1,156	175,300	1,156
2023-02-06	1,146	1,158	1,146	1,153	265,100	1,153
2023-02-03	1,130	1,139	1,123	1,135	359,900	1,135
2023-02-02	1,166	1,166	1,132	1,135	480,400	1,135
2023-02-01	1,171	1,175	1,156	1,160	470,100	1,160
2023-01-31	1,192	1,205	1,190	1,201	305,000	1,201
2023-01-30	1,185	1,192	1,181	1,184	308,900	1,184
2023-01-27	1,184	1,188	1,179	1,183	198,600	1,183
2023-01-26	1,181	1,187	1,178	1,183	276,800	1,183
2023-01-25	1,179	1,188	1,174	1,181	283,700	1,181
2023-01-24	1,165	1,182	1,162	1,180	353,700	1,180
2023-01-23	1,160	1,167	1,154	1,156	310,000	1,156
2023-01-20	1,134	1,150	1,132	1,147	225,600	1,147
2023-01-19	1,145	1,149	1,136	1,138	244,600	1,138
2023-01-18	1,136	1,158	1,135	1,149	337,800	1,149
2023-01-17	1,122	1,138	1,122	1,136	274,500	1,136
2023-01-16	1,128	1,138	1,121	1,122	252,700	1,122
2023-01-13	1,134	1,144	1,132	1,133	212,500	1,133
2023-01-12	1,139	1,143	1,132	1,139	182,200	1,139
2023-01-11	1,137	1,142	1,134	1,138	172,200	1,138
2023-01-10	1,145	1,150	1,124	1,127	291,600	1,127
2023-01-06	1,129	1,135	1,127	1,132	195,900	1,132
2023-01-05	1,120	1,133	1,117	1,130	246,300	1,130
2023-01-04	1,140	1,141	1,123	1,123	219,700	1,123

分割・併合履歴： [1986-05-28]1株→1.1株