4272 日本化薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1511,1631,1461,159340,3001,159
2022-09-271,1621,1701,1551,158259,5001,158
2022-09-261,1871,1871,1541,157311,3001,157
2022-09-221,1961,1961,1841,195199,6001,195
2022-09-211,2041,2091,1971,201316,2001,201
2022-09-201,2161,2281,2081,210446,3001,210
2022-09-161,2001,2131,1951,197408,1001,197
2022-09-151,2211,2211,2091,214186,4001,214
2022-09-141,2241,2321,2121,216418,8001,216
2022-09-131,2431,2431,2331,238237,3001,238
2022-09-121,2351,2351,2211,226133,6001,226
2022-09-091,2061,2251,2031,222370,5001,222
2022-09-081,2051,2201,2051,220269,5001,220
2022-09-071,1941,1961,1881,195186,9001,195
2022-09-061,1981,2021,1891,194177,3001,194
2022-09-051,1971,2011,1891,195372,7001,195
2022-09-021,1971,2091,1791,208447,2001,208
2022-09-011,1991,2101,1871,191391,7001,191
2022-08-311,2231,2261,2121,215795,7001,215
2022-08-301,2401,2411,2261,240253,2001,240
2022-08-291,2091,2271,2091,226260,8001,226
2022-08-261,2401,2451,2361,239199,9001,239
2022-08-251,2401,2421,2301,234126,8001,234
2022-08-241,2401,2411,2341,238221,0001,238
2022-08-231,2281,2421,2221,241232,1001,241
2022-08-221,2301,2481,2171,245211,4001,245
2022-08-191,2561,2561,2411,243113,9001,243
2022-08-181,2501,2501,2381,244114,1001,244
2022-08-171,2501,2641,2481,257341,1001,257
2022-08-161,2451,2451,2351,240170,3001,240
2022-08-151,2451,2461,2341,239204,0001,239
2022-08-121,2411,2561,2381,247355,3001,247
2022-08-101,2361,2421,2321,236199,8001,236
2022-08-091,2441,2541,2361,247583,9001,247
2022-08-081,2341,2351,2221,230157,9001,230
2022-08-051,2111,2391,2011,235479,1001,235
2022-08-041,2351,2351,2161,230243,6001,230
2022-08-031,2401,2401,2221,230438,5001,230
2022-08-021,2851,2891,2401,245923,0001,245
2022-08-011,2151,2801,2111,2781,302,1001,278
2022-07-291,1391,1391,1141,115211,3001,115
2022-07-281,1491,1511,1311,135167,6001,135
2022-07-271,1321,1401,1271,138157,0001,138
2022-07-261,1391,1441,1331,135105,4001,135
2022-07-251,1561,1581,1421,144191,9001,144
2022-07-221,1461,1551,1411,152200,5001,152
2022-07-211,1391,1531,1381,150223,0001,150
2022-07-201,1411,1531,1341,147404,3001,147
2022-07-191,1141,1201,1091,115223,1001,115
2022-07-151,1101,1121,0931,099210,2001,099
2022-07-141,0781,1001,0771,096294,7001,096
2022-07-131,1011,1051,0801,086373,8001,086
2022-07-121,1101,1161,0901,090226,9001,090
2022-07-111,1141,1231,1061,115213,1001,115
2022-07-081,0991,1131,0971,099304,9001,099
2022-07-071,0921,1011,0821,094292,6001,094
2022-07-061,0781,0881,0771,079199,4001,079
2022-07-051,1051,1051,0871,093228,7001,093
2022-07-041,1021,1081,0961,103137,9001,103
2022-07-011,0951,1051,0811,087256,1001,087
2022-06-301,1061,1131,0931,098208,2001,098
2022-06-291,1171,1201,1091,111280,5001,111
2022-06-281,1071,1201,1021,117175,2001,117
2022-06-271,1211,1251,1001,110149,2001,110
2022-06-241,0831,1091,0781,106287,5001,106
2022-06-231,0881,0981,0781,084164,6001,084
2022-06-221,1021,1061,0891,091202,9001,091
2022-06-211,0941,0981,0811,093224,7001,093
2022-06-201,0981,1031,0771,077225,7001,077
2022-06-171,0751,1011,0751,092393,8001,092
2022-06-161,1211,1351,1171,118164,5001,118
2022-06-151,1121,1201,1101,113184,9001,113
2022-06-141,1111,1231,1101,118177,6001,118
2022-06-131,1191,1281,1121,123269,1001,123
2022-06-101,1391,1471,1361,140234,9001,140
2022-06-091,1561,1681,1461,151240,3001,151
2022-06-081,1451,1681,1431,162329,5001,162
2022-06-071,1261,1331,1241,128162,0001,128
2022-06-061,1101,1171,1081,115158,5001,115
2022-06-031,1391,1391,1121,117171,4001,117
2022-06-021,1341,1341,1191,124142,6001,124
2022-06-011,1101,1411,1071,136327,1001,136
2022-05-311,0871,1131,0781,1131,050,0001,113
2022-05-301,0771,1061,0681,096382,4001,096
2022-05-271,0711,0731,0621,068227,5001,068
2022-05-261,0611,0741,0611,063254,4001,063
2022-05-251,0711,0831,0681,069322,4001,069
2022-05-241,0791,0791,0631,069292,4001,069
2022-05-231,0841,0861,0661,075321,0001,075
2022-05-201,0431,0741,0371,068414,5001,068
2022-05-191,0511,0701,0401,067410,6001,067
2022-05-181,0801,0891,0721,079229,8001,079
2022-05-171,0621,0761,0591,065277,3001,065
2022-05-161,0841,0871,0561,057298,1001,057
2022-05-131,0711,0891,0701,078372,7001,078
2022-05-121,1081,1151,0921,101186,4001,101
2022-05-111,1011,1061,0961,099225,1001,099
2022-05-101,1051,1181,1011,116212,4001,116
2022-05-091,1201,1251,1061,107259,1001,107
2022-05-061,1331,1421,1201,140254,3001,140
2022-05-021,1321,1331,1111,122218,5001,122
2022-04-281,0891,1341,0891,134237,7001,134
2022-04-271,0921,0961,0711,076453,0001,076
2022-04-261,1131,1141,1011,109138,8001,109
2022-04-251,1121,1171,1081,113172,2001,113
2022-04-221,1191,1311,1081,128104,7001,128
2022-04-211,1321,1411,1211,131191,0001,131
2022-04-201,1141,1271,1101,123164,4001,123
2022-04-191,0971,1061,0911,104142,4001,104
2022-04-181,0961,0971,0761,088132,6001,088
2022-04-151,1141,1261,1051,111161,3001,111
2022-04-141,1171,1281,1171,125161,1001,125
2022-04-131,1091,1211,1091,119186,3001,119
2022-04-121,1111,1181,1061,108159,0001,108
2022-04-111,1111,1211,1011,113216,3001,113
2022-04-081,1221,1251,1101,117213,3001,117
2022-04-071,1131,1131,0981,106192,8001,106
2022-04-061,1481,1481,1281,130174,1001,130
2022-04-051,1751,1791,1541,155210,4001,155
2022-04-041,1491,1691,1461,165148,7001,165
2022-04-011,1501,1581,1391,151294,3001,151
2022-03-311,1631,1761,1591,161317,0001,161
2022-03-301,1901,1921,1541,180851,1001,180
2022-03-291,1801,1941,1701,192420,2001,192
2022-03-281,1851,1851,1721,175256,7001,175
2022-03-251,1981,1981,1781,184353,4001,184
2022-03-241,1731,1801,1611,180248,2001,180
2022-03-231,1801,1841,1631,183268,6001,183
2022-03-221,1891,2011,1621,167341,6001,167
2022-03-181,1831,1921,1621,170854,5001,170
2022-03-171,1761,1801,1591,176386,0001,176
2022-03-161,1621,1661,1451,152292,8001,152
2022-03-151,1171,1581,1171,152281,8001,152
2022-03-141,1051,1211,1051,113205,6001,113
2022-03-111,0891,0981,0831,090288,3001,090
2022-03-101,0951,1081,0811,104273,2001,104
2022-03-091,0451,0551,0391,045255,7001,045
2022-03-081,0511,0651,0411,043296,4001,043
2022-03-071,0961,1021,0641,067331,5001,067
2022-03-041,1201,1211,1021,110211,9001,110
2022-03-031,1141,1251,1011,118238,7001,118
2022-03-021,1211,1251,0961,096299,9001,096
2022-03-011,1501,1541,1381,147317,3001,147
2022-02-281,1261,1391,1231,136348,7001,136
2022-02-251,1061,1151,0971,114252,0001,114
2022-02-241,1001,1091,0851,103275,7001,103
2022-02-221,1001,1061,0941,104185,1001,104
2022-02-211,1331,1351,1231,127158,6001,127
2022-02-181,1471,1631,1421,153158,4001,153
2022-02-171,1841,1851,1541,164147,8001,164
2022-02-161,1711,1841,1701,183174,1001,183
2022-02-151,1771,1831,1551,163251,4001,163
2022-02-141,1591,1791,1561,171213,8001,171
2022-02-101,1901,1901,1681,177237,0001,177
2022-02-091,1721,1901,1651,185251,0001,185
2022-02-081,1661,1731,1611,165228,2001,165
2022-02-071,1521,1721,1461,166242,5001,166
2022-02-041,1591,1691,1561,168195,1001,168
2022-02-031,1521,1681,1471,161217,8001,161
2022-02-021,1261,1601,1261,155241,9001,155
2022-02-011,1401,1511,1221,126261,7001,126
2022-01-311,1191,1421,1071,133344,1001,133
2022-01-281,0901,1141,0901,109224,2001,109
2022-01-271,1071,1111,0721,083231,1001,083
2022-01-261,1131,1241,1091,10991,9001,109
2022-01-251,1131,1161,0971,113149,1001,113
2022-01-241,1061,1211,0971,120130,9001,120
2022-01-211,1061,1151,0941,113172,5001,113
2022-01-201,0981,1231,0981,116173,2001,116
2022-01-191,1091,1161,0951,101226,4001,101
2022-01-181,1581,1581,1241,124113,2001,124
2022-01-171,1471,1561,1371,145116,0001,145
2022-01-141,1541,1571,1301,145260,2001,145
2022-01-131,1791,1791,1581,158127,8001,158
2022-01-121,1591,1751,1561,169169,3001,169
2022-01-111,1621,1661,1401,154325,9001,154
2022-01-071,1731,1831,1571,165211,7001,165
2022-01-061,1891,2011,1701,172175,7001,172
2022-01-051,2051,2051,1901,201206,4001,201
2022-01-041,1861,2001,1791,196144,0001,196

分割・併合履歴 : [1986-05-28]1株→1.1株