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