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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,151 | 1,163 | 1,146 | 1,159 | 340,300 | 1,159 |
| 2022-09-27 | 1,162 | 1,170 | 1,155 | 1,158 | 259,500 | 1,158 |
| 2022-09-26 | 1,187 | 1,187 | 1,154 | 1,157 | 311,300 | 1,157 |
| 2022-09-22 | 1,196 | 1,196 | 1,184 | 1,195 | 199,600 | 1,195 |
| 2022-09-21 | 1,204 | 1,209 | 1,197 | 1,201 | 316,200 | 1,201 |
| 2022-09-20 | 1,216 | 1,228 | 1,208 | 1,210 | 446,300 | 1,210 |
| 2022-09-16 | 1,200 | 1,213 | 1,195 | 1,197 | 408,100 | 1,197 |
| 2022-09-15 | 1,221 | 1,221 | 1,209 | 1,214 | 186,400 | 1,214 |
| 2022-09-14 | 1,224 | 1,232 | 1,212 | 1,216 | 418,800 | 1,216 |
| 2022-09-13 | 1,243 | 1,243 | 1,233 | 1,238 | 237,300 | 1,238 |
| 2022-09-12 | 1,235 | 1,235 | 1,221 | 1,226 | 133,600 | 1,226 |
| 2022-09-09 | 1,206 | 1,225 | 1,203 | 1,222 | 370,500 | 1,222 |
| 2022-09-08 | 1,205 | 1,220 | 1,205 | 1,220 | 269,500 | 1,220 |
| 2022-09-07 | 1,194 | 1,196 | 1,188 | 1,195 | 186,900 | 1,195 |
| 2022-09-06 | 1,198 | 1,202 | 1,189 | 1,194 | 177,300 | 1,194 |
| 2022-09-05 | 1,197 | 1,201 | 1,189 | 1,195 | 372,700 | 1,195 |
| 2022-09-02 | 1,197 | 1,209 | 1,179 | 1,208 | 447,200 | 1,208 |
| 2022-09-01 | 1,199 | 1,210 | 1,187 | 1,191 | 391,700 | 1,191 |
| 2022-08-31 | 1,223 | 1,226 | 1,212 | 1,215 | 795,700 | 1,215 |
| 2022-08-30 | 1,240 | 1,241 | 1,226 | 1,240 | 253,200 | 1,240 |
| 2022-08-29 | 1,209 | 1,227 | 1,209 | 1,226 | 260,800 | 1,226 |
| 2022-08-26 | 1,240 | 1,245 | 1,236 | 1,239 | 199,900 | 1,239 |
| 2022-08-25 | 1,240 | 1,242 | 1,230 | 1,234 | 126,800 | 1,234 |
| 2022-08-24 | 1,240 | 1,241 | 1,234 | 1,238 | 221,000 | 1,238 |
| 2022-08-23 | 1,228 | 1,242 | 1,222 | 1,241 | 232,100 | 1,241 |
| 2022-08-22 | 1,230 | 1,248 | 1,217 | 1,245 | 211,400 | 1,245 |
| 2022-08-19 | 1,256 | 1,256 | 1,241 | 1,243 | 113,900 | 1,243 |
| 2022-08-18 | 1,250 | 1,250 | 1,238 | 1,244 | 114,100 | 1,244 |
| 2022-08-17 | 1,250 | 1,264 | 1,248 | 1,257 | 341,100 | 1,257 |
| 2022-08-16 | 1,245 | 1,245 | 1,235 | 1,240 | 170,300 | 1,240 |
| 2022-08-15 | 1,245 | 1,246 | 1,234 | 1,239 | 204,000 | 1,239 |
| 2022-08-12 | 1,241 | 1,256 | 1,238 | 1,247 | 355,300 | 1,247 |
| 2022-08-10 | 1,236 | 1,242 | 1,232 | 1,236 | 199,800 | 1,236 |
| 2022-08-09 | 1,244 | 1,254 | 1,236 | 1,247 | 583,900 | 1,247 |
| 2022-08-08 | 1,234 | 1,235 | 1,222 | 1,230 | 157,900 | 1,230 |
| 2022-08-05 | 1,211 | 1,239 | 1,201 | 1,235 | 479,100 | 1,235 |
| 2022-08-04 | 1,235 | 1,235 | 1,216 | 1,230 | 243,600 | 1,230 |
| 2022-08-03 | 1,240 | 1,240 | 1,222 | 1,230 | 438,500 | 1,230 |
| 2022-08-02 | 1,285 | 1,289 | 1,240 | 1,245 | 923,000 | 1,245 |
| 2022-08-01 | 1,215 | 1,280 | 1,211 | 1,278 | 1,302,100 | 1,278 |
| 2022-07-29 | 1,139 | 1,139 | 1,114 | 1,115 | 211,300 | 1,115 |
| 2022-07-28 | 1,149 | 1,151 | 1,131 | 1,135 | 167,600 | 1,135 |
| 2022-07-27 | 1,132 | 1,140 | 1,127 | 1,138 | 157,000 | 1,138 |
| 2022-07-26 | 1,139 | 1,144 | 1,133 | 1,135 | 105,400 | 1,135 |
| 2022-07-25 | 1,156 | 1,158 | 1,142 | 1,144 | 191,900 | 1,144 |
| 2022-07-22 | 1,146 | 1,155 | 1,141 | 1,152 | 200,500 | 1,152 |
| 2022-07-21 | 1,139 | 1,153 | 1,138 | 1,150 | 223,000 | 1,150 |
| 2022-07-20 | 1,141 | 1,153 | 1,134 | 1,147 | 404,300 | 1,147 |
| 2022-07-19 | 1,114 | 1,120 | 1,109 | 1,115 | 223,100 | 1,115 |
| 2022-07-15 | 1,110 | 1,112 | 1,093 | 1,099 | 210,200 | 1,099 |
| 2022-07-14 | 1,078 | 1,100 | 1,077 | 1,096 | 294,700 | 1,096 |
| 2022-07-13 | 1,101 | 1,105 | 1,080 | 1,086 | 373,800 | 1,086 |
| 2022-07-12 | 1,110 | 1,116 | 1,090 | 1,090 | 226,900 | 1,090 |
| 2022-07-11 | 1,114 | 1,123 | 1,106 | 1,115 | 213,100 | 1,115 |
| 2022-07-08 | 1,099 | 1,113 | 1,097 | 1,099 | 304,900 | 1,099 |
| 2022-07-07 | 1,092 | 1,101 | 1,082 | 1,094 | 292,600 | 1,094 |
| 2022-07-06 | 1,078 | 1,088 | 1,077 | 1,079 | 199,400 | 1,079 |
| 2022-07-05 | 1,105 | 1,105 | 1,087 | 1,093 | 228,700 | 1,093 |
| 2022-07-04 | 1,102 | 1,108 | 1,096 | 1,103 | 137,900 | 1,103 |
| 2022-07-01 | 1,095 | 1,105 | 1,081 | 1,087 | 256,100 | 1,087 |
| 2022-06-30 | 1,106 | 1,113 | 1,093 | 1,098 | 208,200 | 1,098 |
| 2022-06-29 | 1,117 | 1,120 | 1,109 | 1,111 | 280,500 | 1,111 |
| 2022-06-28 | 1,107 | 1,120 | 1,102 | 1,117 | 175,200 | 1,117 |
| 2022-06-27 | 1,121 | 1,125 | 1,100 | 1,110 | 149,200 | 1,110 |
| 2022-06-24 | 1,083 | 1,109 | 1,078 | 1,106 | 287,500 | 1,106 |
| 2022-06-23 | 1,088 | 1,098 | 1,078 | 1,084 | 164,600 | 1,084 |
| 2022-06-22 | 1,102 | 1,106 | 1,089 | 1,091 | 202,900 | 1,091 |
| 2022-06-21 | 1,094 | 1,098 | 1,081 | 1,093 | 224,700 | 1,093 |
| 2022-06-20 | 1,098 | 1,103 | 1,077 | 1,077 | 225,700 | 1,077 |
| 2022-06-17 | 1,075 | 1,101 | 1,075 | 1,092 | 393,800 | 1,092 |
| 2022-06-16 | 1,121 | 1,135 | 1,117 | 1,118 | 164,500 | 1,118 |
| 2022-06-15 | 1,112 | 1,120 | 1,110 | 1,113 | 184,900 | 1,113 |
| 2022-06-14 | 1,111 | 1,123 | 1,110 | 1,118 | 177,600 | 1,118 |
| 2022-06-13 | 1,119 | 1,128 | 1,112 | 1,123 | 269,100 | 1,123 |
| 2022-06-10 | 1,139 | 1,147 | 1,136 | 1,140 | 234,900 | 1,140 |
| 2022-06-09 | 1,156 | 1,168 | 1,146 | 1,151 | 240,300 | 1,151 |
| 2022-06-08 | 1,145 | 1,168 | 1,143 | 1,162 | 329,500 | 1,162 |
| 2022-06-07 | 1,126 | 1,133 | 1,124 | 1,128 | 162,000 | 1,128 |
| 2022-06-06 | 1,110 | 1,117 | 1,108 | 1,115 | 158,500 | 1,115 |
| 2022-06-03 | 1,139 | 1,139 | 1,112 | 1,117 | 171,400 | 1,117 |
| 2022-06-02 | 1,134 | 1,134 | 1,119 | 1,124 | 142,600 | 1,124 |
| 2022-06-01 | 1,110 | 1,141 | 1,107 | 1,136 | 327,100 | 1,136 |
| 2022-05-31 | 1,087 | 1,113 | 1,078 | 1,113 | 1,050,000 | 1,113 |
| 2022-05-30 | 1,077 | 1,106 | 1,068 | 1,096 | 382,400 | 1,096 |
| 2022-05-27 | 1,071 | 1,073 | 1,062 | 1,068 | 227,500 | 1,068 |
| 2022-05-26 | 1,061 | 1,074 | 1,061 | 1,063 | 254,400 | 1,063 |
| 2022-05-25 | 1,071 | 1,083 | 1,068 | 1,069 | 322,400 | 1,069 |
| 2022-05-24 | 1,079 | 1,079 | 1,063 | 1,069 | 292,400 | 1,069 |
| 2022-05-23 | 1,084 | 1,086 | 1,066 | 1,075 | 321,000 | 1,075 |
| 2022-05-20 | 1,043 | 1,074 | 1,037 | 1,068 | 414,500 | 1,068 |
| 2022-05-19 | 1,051 | 1,070 | 1,040 | 1,067 | 410,600 | 1,067 |
| 2022-05-18 | 1,080 | 1,089 | 1,072 | 1,079 | 229,800 | 1,079 |
| 2022-05-17 | 1,062 | 1,076 | 1,059 | 1,065 | 277,300 | 1,065 |
| 2022-05-16 | 1,084 | 1,087 | 1,056 | 1,057 | 298,100 | 1,057 |
| 2022-05-13 | 1,071 | 1,089 | 1,070 | 1,078 | 372,700 | 1,078 |
| 2022-05-12 | 1,108 | 1,115 | 1,092 | 1,101 | 186,400 | 1,101 |
| 2022-05-11 | 1,101 | 1,106 | 1,096 | 1,099 | 225,100 | 1,099 |
| 2022-05-10 | 1,105 | 1,118 | 1,101 | 1,116 | 212,400 | 1,116 |
| 2022-05-09 | 1,120 | 1,125 | 1,106 | 1,107 | 259,100 | 1,107 |
| 2022-05-06 | 1,133 | 1,142 | 1,120 | 1,140 | 254,300 | 1,140 |
| 2022-05-02 | 1,132 | 1,133 | 1,111 | 1,122 | 218,500 | 1,122 |
| 2022-04-28 | 1,089 | 1,134 | 1,089 | 1,134 | 237,700 | 1,134 |
| 2022-04-27 | 1,092 | 1,096 | 1,071 | 1,076 | 453,000 | 1,076 |
| 2022-04-26 | 1,113 | 1,114 | 1,101 | 1,109 | 138,800 | 1,109 |
| 2022-04-25 | 1,112 | 1,117 | 1,108 | 1,113 | 172,200 | 1,113 |
| 2022-04-22 | 1,119 | 1,131 | 1,108 | 1,128 | 104,700 | 1,128 |
| 2022-04-21 | 1,132 | 1,141 | 1,121 | 1,131 | 191,000 | 1,131 |
| 2022-04-20 | 1,114 | 1,127 | 1,110 | 1,123 | 164,400 | 1,123 |
| 2022-04-19 | 1,097 | 1,106 | 1,091 | 1,104 | 142,400 | 1,104 |
| 2022-04-18 | 1,096 | 1,097 | 1,076 | 1,088 | 132,600 | 1,088 |
| 2022-04-15 | 1,114 | 1,126 | 1,105 | 1,111 | 161,300 | 1,111 |
| 2022-04-14 | 1,117 | 1,128 | 1,117 | 1,125 | 161,100 | 1,125 |
| 2022-04-13 | 1,109 | 1,121 | 1,109 | 1,119 | 186,300 | 1,119 |
| 2022-04-12 | 1,111 | 1,118 | 1,106 | 1,108 | 159,000 | 1,108 |
| 2022-04-11 | 1,111 | 1,121 | 1,101 | 1,113 | 216,300 | 1,113 |
| 2022-04-08 | 1,122 | 1,125 | 1,110 | 1,117 | 213,300 | 1,117 |
| 2022-04-07 | 1,113 | 1,113 | 1,098 | 1,106 | 192,800 | 1,106 |
| 2022-04-06 | 1,148 | 1,148 | 1,128 | 1,130 | 174,100 | 1,130 |
| 2022-04-05 | 1,175 | 1,179 | 1,154 | 1,155 | 210,400 | 1,155 |
| 2022-04-04 | 1,149 | 1,169 | 1,146 | 1,165 | 148,700 | 1,165 |
| 2022-04-01 | 1,150 | 1,158 | 1,139 | 1,151 | 294,300 | 1,151 |
| 2022-03-31 | 1,163 | 1,176 | 1,159 | 1,161 | 317,000 | 1,161 |
| 2022-03-30 | 1,190 | 1,192 | 1,154 | 1,180 | 851,100 | 1,180 |
| 2022-03-29 | 1,180 | 1,194 | 1,170 | 1,192 | 420,200 | 1,192 |
| 2022-03-28 | 1,185 | 1,185 | 1,172 | 1,175 | 256,700 | 1,175 |
| 2022-03-25 | 1,198 | 1,198 | 1,178 | 1,184 | 353,400 | 1,184 |
| 2022-03-24 | 1,173 | 1,180 | 1,161 | 1,180 | 248,200 | 1,180 |
| 2022-03-23 | 1,180 | 1,184 | 1,163 | 1,183 | 268,600 | 1,183 |
| 2022-03-22 | 1,189 | 1,201 | 1,162 | 1,167 | 341,600 | 1,167 |
| 2022-03-18 | 1,183 | 1,192 | 1,162 | 1,170 | 854,500 | 1,170 |
| 2022-03-17 | 1,176 | 1,180 | 1,159 | 1,176 | 386,000 | 1,176 |
| 2022-03-16 | 1,162 | 1,166 | 1,145 | 1,152 | 292,800 | 1,152 |
| 2022-03-15 | 1,117 | 1,158 | 1,117 | 1,152 | 281,800 | 1,152 |
| 2022-03-14 | 1,105 | 1,121 | 1,105 | 1,113 | 205,600 | 1,113 |
| 2022-03-11 | 1,089 | 1,098 | 1,083 | 1,090 | 288,300 | 1,090 |
| 2022-03-10 | 1,095 | 1,108 | 1,081 | 1,104 | 273,200 | 1,104 |
| 2022-03-09 | 1,045 | 1,055 | 1,039 | 1,045 | 255,700 | 1,045 |
| 2022-03-08 | 1,051 | 1,065 | 1,041 | 1,043 | 296,400 | 1,043 |
| 2022-03-07 | 1,096 | 1,102 | 1,064 | 1,067 | 331,500 | 1,067 |
| 2022-03-04 | 1,120 | 1,121 | 1,102 | 1,110 | 211,900 | 1,110 |
| 2022-03-03 | 1,114 | 1,125 | 1,101 | 1,118 | 238,700 | 1,118 |
| 2022-03-02 | 1,121 | 1,125 | 1,096 | 1,096 | 299,900 | 1,096 |
| 2022-03-01 | 1,150 | 1,154 | 1,138 | 1,147 | 317,300 | 1,147 |
| 2022-02-28 | 1,126 | 1,139 | 1,123 | 1,136 | 348,700 | 1,136 |
| 2022-02-25 | 1,106 | 1,115 | 1,097 | 1,114 | 252,000 | 1,114 |
| 2022-02-24 | 1,100 | 1,109 | 1,085 | 1,103 | 275,700 | 1,103 |
| 2022-02-22 | 1,100 | 1,106 | 1,094 | 1,104 | 185,100 | 1,104 |
| 2022-02-21 | 1,133 | 1,135 | 1,123 | 1,127 | 158,600 | 1,127 |
| 2022-02-18 | 1,147 | 1,163 | 1,142 | 1,153 | 158,400 | 1,153 |
| 2022-02-17 | 1,184 | 1,185 | 1,154 | 1,164 | 147,800 | 1,164 |
| 2022-02-16 | 1,171 | 1,184 | 1,170 | 1,183 | 174,100 | 1,183 |
| 2022-02-15 | 1,177 | 1,183 | 1,155 | 1,163 | 251,400 | 1,163 |
| 2022-02-14 | 1,159 | 1,179 | 1,156 | 1,171 | 213,800 | 1,171 |
| 2022-02-10 | 1,190 | 1,190 | 1,168 | 1,177 | 237,000 | 1,177 |
| 2022-02-09 | 1,172 | 1,190 | 1,165 | 1,185 | 251,000 | 1,185 |
| 2022-02-08 | 1,166 | 1,173 | 1,161 | 1,165 | 228,200 | 1,165 |
| 2022-02-07 | 1,152 | 1,172 | 1,146 | 1,166 | 242,500 | 1,166 |
| 2022-02-04 | 1,159 | 1,169 | 1,156 | 1,168 | 195,100 | 1,168 |
| 2022-02-03 | 1,152 | 1,168 | 1,147 | 1,161 | 217,800 | 1,161 |
| 2022-02-02 | 1,126 | 1,160 | 1,126 | 1,155 | 241,900 | 1,155 |
| 2022-02-01 | 1,140 | 1,151 | 1,122 | 1,126 | 261,700 | 1,126 |
| 2022-01-31 | 1,119 | 1,142 | 1,107 | 1,133 | 344,100 | 1,133 |
| 2022-01-28 | 1,090 | 1,114 | 1,090 | 1,109 | 224,200 | 1,109 |
| 2022-01-27 | 1,107 | 1,111 | 1,072 | 1,083 | 231,100 | 1,083 |
| 2022-01-26 | 1,113 | 1,124 | 1,109 | 1,109 | 91,900 | 1,109 |
| 2022-01-25 | 1,113 | 1,116 | 1,097 | 1,113 | 149,100 | 1,113 |
| 2022-01-24 | 1,106 | 1,121 | 1,097 | 1,120 | 130,900 | 1,120 |
| 2022-01-21 | 1,106 | 1,115 | 1,094 | 1,113 | 172,500 | 1,113 |
| 2022-01-20 | 1,098 | 1,123 | 1,098 | 1,116 | 173,200 | 1,116 |
| 2022-01-19 | 1,109 | 1,116 | 1,095 | 1,101 | 226,400 | 1,101 |
| 2022-01-18 | 1,158 | 1,158 | 1,124 | 1,124 | 113,200 | 1,124 |
| 2022-01-17 | 1,147 | 1,156 | 1,137 | 1,145 | 116,000 | 1,145 |
| 2022-01-14 | 1,154 | 1,157 | 1,130 | 1,145 | 260,200 | 1,145 |
| 2022-01-13 | 1,179 | 1,179 | 1,158 | 1,158 | 127,800 | 1,158 |
| 2022-01-12 | 1,159 | 1,175 | 1,156 | 1,169 | 169,300 | 1,169 |
| 2022-01-11 | 1,162 | 1,166 | 1,140 | 1,154 | 325,900 | 1,154 |
| 2022-01-07 | 1,173 | 1,183 | 1,157 | 1,165 | 211,700 | 1,165 |
| 2022-01-06 | 1,189 | 1,201 | 1,170 | 1,172 | 175,700 | 1,172 |
| 2022-01-05 | 1,205 | 1,205 | 1,190 | 1,201 | 206,400 | 1,201 |
| 2022-01-04 | 1,186 | 1,200 | 1,179 | 1,196 | 144,000 | 1,196 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
