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
2020-11-27	964	970	956	961	578,600	961
2020-11-26	950	963	937	960	899,900	960
2020-11-25	963	963	946	954	1,120,700	954
2020-11-24	953	957	937	944	926,400	944
2020-11-20	919	945	914	941	864,800	941
2020-11-19	905	924	905	923	811,600	923
2020-11-18	939	940	914	918	1,043,800	918
2020-11-17	950	950	931	939	1,156,800	939
2020-11-16	939	942	929	935	1,093,200	935
2020-11-13	920	922	910	917	543,600	917
2020-11-12	932	933	913	926	838,600	926
2020-11-11	945	948	918	929	1,223,800	929
2020-11-10	940	953	931	936	1,169,500	936
2020-11-09	935	935	919	929	818,000	929
2020-11-06	921	930	911	929	713,000	929
2020-11-05	935	936	911	915	1,354,900	915
2020-11-04	929	945	921	929	908,300	929
2020-11-02	911	928	911	920	721,500	920
2020-10-30	938	940	891	896	786,400	896
2020-10-29	926	949	925	942	828,500	942
2020-10-28	937	951	921	940	1,381,200	940
2020-10-27	919	929	911	926	753,400	926
2020-10-26	930	933	923	928	574,900	928
2020-10-23	936	938	925	930	459,300	930
2020-10-22	921	932	917	925	1,199,900	925
2020-10-21	913	929	913	920	556,000	920
2020-10-20	916	919	908	910	511,000	910
2020-10-19	922	930	919	920	329,400	920
2020-10-16	926	935	911	914	519,900	914
2020-10-15	931	933	923	927	583,100	927
2020-10-14	930	934	922	930	638,000	930
2020-10-13	925	932	916	930	820,100	930
2020-10-12	913	921	911	916	509,900	916
2020-10-09	937	942	907	910	1,284,700	910
2020-10-08	938	947	931	936	1,391,400	936
2020-10-07	930	938	923	923	1,217,100	923
2020-10-06	941	950	938	942	1,070,200	942
2020-10-05	941	953	931	940	1,576,600	940
2020-10-02	943	958	912	918	3,209,100	918
2020-09-30	994	1,004	928	928	23,339,100	928
2020-09-29	995	997	970	989	3,233,100	989
2020-09-28	1,011	1,017	994	1,010	1,725,100	1,010
2020-09-25	1,012	1,017	1,000	1,016	1,425,400	1,016
2020-09-24	998	1,006	991	998	1,265,900	998
2020-09-23	1,022	1,026	999	1,004	1,352,600	1,004
2020-09-18	1,018	1,048	1,013	1,038	1,448,200	1,038
2020-09-17	1,000	1,014	996	1,006	1,028,700	1,006
2020-09-16	1,002	1,007	989	992	1,154,600	992
2020-09-15	1,005	1,010	979	1,008	1,487,500	1,008
2020-09-14	997	1,023	995	1,002	1,133,700	1,002
2020-09-11	993	1,006	980	992	1,975,800	992
2020-09-10	979	983	973	980	1,192,900	980
2020-09-09	957	976	955	974	1,622,300	974
2020-09-08	977	983	958	967	1,244,900	967
2020-09-07	990	995	974	979	1,227,900	979
2020-09-04	967	987	967	984	1,532,500	984
2020-09-03	964	979	950	977	2,918,800	977
2020-09-02	942	963	923	942	6,156,000	942
2020-09-01	1,033	1,050	1,029	1,046	539,400	1,046
2020-08-31	1,071	1,075	1,043	1,044	911,800	1,044
2020-08-28	1,069	1,085	1,038	1,056	597,500	1,056
2020-08-27	1,074	1,080	1,067	1,072	301,900	1,072
2020-08-26	1,064	1,081	1,059	1,078	734,900	1,078
2020-08-25	1,062	1,087	1,059	1,081	746,000	1,081
2020-08-24	1,030	1,051	1,025	1,044	608,700	1,044
2020-08-21	1,053	1,061	1,038	1,039	529,900	1,039
2020-08-20	1,062	1,069	1,042	1,048	779,900	1,048
2020-08-19	1,078	1,094	1,072	1,078	443,200	1,078
2020-08-18	1,092	1,097	1,085	1,086	440,000	1,086
2020-08-17	1,111	1,126	1,088	1,091	623,600	1,091
2020-08-14	1,147	1,158	1,113	1,116	834,500	1,116
2020-08-13	1,140	1,153	1,135	1,142	571,600	1,142
2020-08-12	1,120	1,134	1,111	1,133	621,000	1,133
2020-08-11	1,090	1,111	1,090	1,106	550,300	1,106
2020-08-07	1,089	1,089	1,068	1,075	442,600	1,075
2020-08-06	1,068	1,095	1,064	1,085	448,800	1,085
2020-08-05	1,054	1,074	1,054	1,071	402,900	1,071
2020-08-04	1,041	1,082	1,040	1,075	474,800	1,075
2020-08-03	1,043	1,045	1,010	1,031	865,200	1,031
2020-07-31	1,057	1,062	1,026	1,029	541,200	1,029
2020-07-30	1,084	1,087	1,070	1,081	282,400	1,081
2020-07-29	1,082	1,096	1,081	1,085	409,900	1,085
2020-07-28	1,080	1,096	1,079	1,089	414,700	1,089
2020-07-27	1,075	1,080	1,060	1,079	711,300	1,079
2020-07-22	1,119	1,129	1,087	1,088	1,180,800	1,088
2020-07-21	1,070	1,095	1,070	1,089	539,600	1,089
2020-07-20	1,083	1,088	1,069	1,087	416,400	1,087
2020-07-17	1,084	1,084	1,064	1,073	358,300	1,073
2020-07-16	1,107	1,115	1,080	1,084	544,900	1,084
2020-07-15	1,092	1,110	1,085	1,096	426,100	1,096
2020-07-14	1,087	1,099	1,070	1,075	265,900	1,075
2020-07-13	1,069	1,100	1,067	1,094	296,800	1,094
2020-07-10	1,048	1,066	1,044	1,047	694,500	1,047
2020-07-09	1,060	1,067	1,025	1,039	900,400	1,039
2020-07-08	1,087	1,099	1,080	1,084	368,100	1,084
2020-07-07	1,105	1,105	1,075	1,090	414,200	1,090
2020-07-06	1,081	1,117	1,080	1,116	229,900	1,116
2020-07-03	1,100	1,103	1,079	1,088	169,900	1,088
2020-07-02	1,090	1,099	1,079	1,084	317,600	1,084
2020-07-01	1,128	1,134	1,083	1,090	318,200	1,090
2020-06-30	1,117	1,136	1,114	1,125	634,200	1,125
2020-06-29	1,088	1,097	1,077	1,078	284,700	1,078
2020-06-26	1,100	1,102	1,080	1,101	286,800	1,101
2020-06-25	1,098	1,098	1,067	1,072	351,800	1,072
2020-06-24	1,112	1,123	1,104	1,113	344,300	1,113
2020-06-23	1,096	1,122	1,094	1,113	450,600	1,113
2020-06-22	1,070	1,091	1,063	1,090	376,900	1,090
2020-06-19	1,097	1,097	1,065	1,082	739,000	1,082
2020-06-18	1,110	1,110	1,074	1,092	411,500	1,092
2020-06-17	1,135	1,135	1,093	1,108	729,100	1,108
2020-06-16	1,104	1,133	1,094	1,132	645,800	1,132
2020-06-15	1,078	1,098	1,068	1,069	534,900	1,069
2020-06-12	1,075	1,078	1,043	1,075	924,900	1,075
2020-06-11	1,112	1,129	1,094	1,097	679,600	1,097
2020-06-10	1,129	1,135	1,118	1,132	518,100	1,132
2020-06-09	1,158	1,163	1,125	1,137	484,900	1,137
2020-06-08	1,156	1,169	1,151	1,168	490,500	1,168
2020-06-05	1,134	1,151	1,117	1,148	565,200	1,148
2020-06-04	1,140	1,144	1,118	1,126	410,700	1,126
2020-06-03	1,119	1,132	1,115	1,127	500,500	1,127
2020-06-02	1,095	1,106	1,075	1,100	376,100	1,100
2020-06-01	1,095	1,103	1,085	1,092	581,700	1,092
2020-05-29	1,066	1,084	1,045	1,082	1,069,200	1,082
2020-05-28	1,053	1,071	1,042	1,066	756,400	1,066
2020-05-27	1,059	1,069	1,046	1,067	438,200	1,067
2020-05-26	1,045	1,059	1,032	1,055	352,500	1,055
2020-05-25	1,045	1,046	1,021	1,036	225,200	1,036
2020-05-22	1,046	1,046	1,024	1,031	307,300	1,031
2020-05-21	1,038	1,053	1,034	1,041	338,900	1,041
2020-05-20	1,047	1,062	1,024	1,037	490,200	1,037
2020-05-19	1,072	1,072	1,045	1,046	450,900	1,046
2020-05-18	1,032	1,034	1,015	1,028	226,400	1,028
2020-05-15	1,035	1,035	988	1,015	521,200	1,015
2020-05-14	1,026	1,026	1,003	1,007	257,800	1,007
2020-05-13	1,009	1,033	1,008	1,027	479,100	1,027
2020-05-12	1,041	1,041	1,014	1,023	234,000	1,023
2020-05-11	1,034	1,048	1,031	1,038	283,900	1,038
2020-05-08	1,013	1,024	1,006	1,024	711,600	1,024
2020-05-07	986	995	980	995	483,900	995
2020-05-01	1,047	1,047	1,000	1,007	983,400	1,007
2020-04-30	1,050	1,058	1,030	1,047	496,700	1,047
2020-04-28	1,030	1,036	1,008	1,012	315,600	1,012
2020-04-27	1,004	1,024	999	1,021	412,300	1,021
2020-04-24	999	999	986	989	412,400	989
2020-04-23	965	1,002	965	1,002	437,500	1,002
2020-04-22	951	968	949	955	456,800	955
2020-04-21	953	961	942	958	640,700	958
2020-04-20	961	967	952	965	489,400	965
2020-04-17	973	988	961	986	565,300	986
2020-04-16	939	955	935	952	556,400	952
2020-04-15	986	990	954	961	873,700	961
2020-04-14	961	985	951	980	445,100	980
2020-04-13	983	983	957	957	410,400	957
2020-04-10	998	1,020	966	988	941,700	988
2020-04-09	977	977	952	968	445,300	968
2020-04-08	958	985	929	976	744,000	976
2020-04-07	960	969	923	947	491,200	947
2020-04-06	897	953	884	945	491,700	945
2020-04-03	925	943	891	901	538,500	901
2020-04-02	927	942	911	913	603,800	913
2020-04-01	981	1,012	926	942	559,000	942
2020-03-31	1,000	1,019	979	995	666,400	995
2020-03-30	986	1,009	962	1,009	791,200	1,009
2020-03-27	1,021	1,040	977	1,021	952,300	1,021
2020-03-26	1,004	1,013	978	990	552,500	990
2020-03-25	1,009	1,036	978	1,031	929,400	1,031
2020-03-24	883	934	880	934	782,400	934
2020-03-23	833	910	821	875	1,025,700	875
2020-03-19	900	900	785	788	1,099,200	788
2020-03-18	923	943	870	874	1,045,100	874
2020-03-17	897	930	882	908	1,215,500	908
2020-03-16	946	961	919	921	709,500	921
2020-03-13	926	970	917	937	1,622,800	937
2020-03-12	1,037	1,045	1,002	1,016	631,500	1,016
2020-03-11	1,064	1,087	1,054	1,056	1,039,800	1,056
2020-03-10	1,060	1,079	1,035	1,077	603,900	1,077
2020-03-09	1,099	1,109	1,070	1,084	670,900	1,084
2020-03-06	1,148	1,149	1,127	1,135	704,200	1,135
2020-03-05	1,175	1,182	1,167	1,171	633,100	1,171
2020-03-04	1,168	1,186	1,156	1,172	452,800	1,172
2020-03-03	1,196	1,197	1,177	1,177	503,200	1,177
2020-03-02	1,172	1,195	1,163	1,182	620,400	1,182
2020-02-28	1,196	1,201	1,182	1,194	894,600	1,194
2020-02-27	1,226	1,234	1,211	1,229	538,700	1,229
2020-02-26	1,208	1,236	1,207	1,234	572,900	1,234
2020-02-25	1,214	1,238	1,210	1,227	613,700	1,227
2020-02-21	1,281	1,291	1,274	1,274	315,100	1,274
2020-02-20	1,292	1,301	1,281	1,286	323,400	1,286
2020-02-19	1,286	1,290	1,273	1,278	414,700	1,278
2020-02-18	1,290	1,302	1,280	1,290	241,400	1,290
2020-02-17	1,304	1,307	1,288	1,303	240,300	1,303
2020-02-14	1,315	1,323	1,304	1,310	375,500	1,310
2020-02-13	1,322	1,335	1,319	1,327	312,200	1,327
2020-02-12	1,324	1,324	1,311	1,322	324,500	1,322
2020-02-10	1,317	1,332	1,311	1,324	312,500	1,324
2020-02-07	1,334	1,340	1,316	1,327	238,300	1,327
2020-02-06	1,313	1,356	1,313	1,340	650,300	1,340
2020-02-05	1,275	1,298	1,269	1,292	564,200	1,292
2020-02-04	1,248	1,256	1,241	1,251	637,900	1,251
2020-02-03	1,291	1,293	1,248	1,251	830,500	1,251
2020-01-31	1,287	1,302	1,285	1,295	365,800	1,295
2020-01-30	1,279	1,292	1,271	1,280	405,800	1,280
2020-01-29	1,284	1,294	1,276	1,290	557,800	1,290
2020-01-28	1,275	1,283	1,267	1,283	484,400	1,283
2020-01-27	1,298	1,304	1,275	1,291	464,700	1,291
2020-01-24	1,301	1,313	1,299	1,306	357,800	1,306
2020-01-23	1,334	1,340	1,302	1,306	521,500	1,306
2020-01-22	1,320	1,345	1,316	1,341	345,700	1,341
2020-01-21	1,350	1,354	1,322	1,324	371,700	1,324
2020-01-20	1,341	1,350	1,341	1,346	226,300	1,346
2020-01-17	1,336	1,346	1,333	1,341	423,100	1,341
2020-01-16	1,332	1,347	1,332	1,336	386,500	1,336
2020-01-15	1,338	1,357	1,338	1,347	267,300	1,347
2020-01-14	1,355	1,361	1,343	1,351	501,200	1,351
2020-01-10	1,374	1,374	1,353	1,357	490,000	1,357
2020-01-09	1,353	1,365	1,353	1,357	362,300	1,357
2020-01-08	1,328	1,334	1,315	1,323	545,400	1,323
2020-01-07	1,337	1,362	1,337	1,358	496,800	1,358
2020-01-06	1,333	1,348	1,331	1,338	519,300	1,338

分割・併合履歴： [1986-05-28]1株→1.1株