4272 日本化薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,0701,0701,0571,064342,1001,064
2021-04-191,0641,0781,0631,073198,4001,073
2021-04-161,0551,0651,0501,062141,3001,062
2021-04-151,0511,0561,0491,054174,9001,054
2021-04-141,0491,0501,0371,046240,6001,046
2021-04-131,0511,0561,0481,050158,7001,050
2021-04-121,0481,0551,0461,052165,7001,052
2021-04-091,0501,0571,0431,047387,1001,047
2021-04-081,0501,0521,0371,038314,3001,038
2021-04-071,0451,0581,0441,056327,3001,056
2021-04-061,0651,0681,0381,044300,2001,044
2021-04-051,0711,0831,0691,075164,6001,075
2021-04-021,0701,0771,0631,067153,8001,067
2021-04-011,0671,0781,0611,061248,3001,061
2021-03-311,0741,0801,0651,069439,1001,069
2021-03-301,0971,1011,0691,077768,1001,077
2021-03-291,1131,1141,0891,105786,4001,105
2021-03-261,1291,1291,1091,113397,8001,113
2021-03-251,1111,1211,1081,114353,0001,114
2021-03-241,1301,1301,0971,097419,4001,097
2021-03-231,1441,1551,1351,139466,6001,139
2021-03-221,1371,1441,1291,140355,5001,140
2021-03-191,1401,1451,1351,143623,2001,143
2021-03-181,1401,1461,1271,142374,3001,142
2021-03-171,1191,1291,1161,129242,8001,129
2021-03-161,1141,1211,1091,118230,1001,118
2021-03-151,1101,1241,1071,115283,9001,115
2021-03-121,0941,1071,0891,107310,2001,107
2021-03-111,1001,1091,0891,099385,8001,099
2021-03-101,0821,0911,0791,085276,1001,085
2021-03-091,0931,0951,0761,086290,4001,086
2021-03-081,1001,1001,0721,076292,8001,076
2021-03-051,0701,0821,0621,081481,4001,081
2021-03-041,0641,0731,0541,065284,7001,065
2021-03-031,0721,0741,0611,067340,3001,067
2021-03-021,0651,0691,0501,059363,8001,059
2021-03-011,0501,0641,0471,064371,8001,064
2021-02-261,0551,0601,0291,032969,2001,032
2021-02-251,0751,0801,0571,067941,0001,067
2021-02-241,0701,0831,0521,059907,1001,059
2021-02-221,0681,0751,0521,060907,0001,060
2021-02-191,0501,0581,0451,050431,9001,050
2021-02-181,0741,0771,0531,061456,3001,061
2021-02-171,0621,0731,0531,071302,3001,071
2021-02-161,0651,0691,0481,060372,3001,060
2021-02-151,0471,0711,0401,062373,5001,062
2021-02-121,0481,0481,0361,037329,7001,037
2021-02-101,0391,0471,0311,037437,6001,037
2021-02-091,0571,0571,0301,041407,3001,041
2021-02-081,0421,0541,0341,051469,9001,051
2021-02-051,0401,0501,0361,040501,7001,040
2021-02-041,0231,0371,0231,035319,0001,035
2021-02-031,0191,0211,0071,021323,3001,021
2021-02-021,0001,0219921,010402,0001,010
2021-02-019771,0069761,000523,8001,000
2021-01-291,0001,006985987467,000987
2021-01-28985999984995507,700995
2021-01-279991,0099981,002294,2001,002
2021-01-261,0071,009995997415,900997
2021-01-251,0001,0069931,000239,4001,000
2021-01-22992999989995277,600995
2021-01-211,0031,0119951,002362,8001,002
2021-01-209951,0009881,000292,9001,000
2021-01-19994999988991253,600991
2021-01-189961,004987994370,100994
2021-01-151,0011,007994998449,300998
2021-01-149961,008987995436,800995
2021-01-139931,001991999380,500999
2021-01-12985993981991426,200991
2021-01-08975983971983415,100983
2021-01-07969989964972833,300972
2021-01-06942954940952614,300952
2021-01-05932947930943591,600943
2021-01-04965965935940515,200940

分割・併合履歴 : [1986-05-28]1株→1.1株