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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,070 | 1,070 | 1,057 | 1,064 | 342,100 | 1,064 |
2021-04-19 | 1,064 | 1,078 | 1,063 | 1,073 | 198,400 | 1,073 |
2021-04-16 | 1,055 | 1,065 | 1,050 | 1,062 | 141,300 | 1,062 |
2021-04-15 | 1,051 | 1,056 | 1,049 | 1,054 | 174,900 | 1,054 |
2021-04-14 | 1,049 | 1,050 | 1,037 | 1,046 | 240,600 | 1,046 |
2021-04-13 | 1,051 | 1,056 | 1,048 | 1,050 | 158,700 | 1,050 |
2021-04-12 | 1,048 | 1,055 | 1,046 | 1,052 | 165,700 | 1,052 |
2021-04-09 | 1,050 | 1,057 | 1,043 | 1,047 | 387,100 | 1,047 |
2021-04-08 | 1,050 | 1,052 | 1,037 | 1,038 | 314,300 | 1,038 |
2021-04-07 | 1,045 | 1,058 | 1,044 | 1,056 | 327,300 | 1,056 |
2021-04-06 | 1,065 | 1,068 | 1,038 | 1,044 | 300,200 | 1,044 |
2021-04-05 | 1,071 | 1,083 | 1,069 | 1,075 | 164,600 | 1,075 |
2021-04-02 | 1,070 | 1,077 | 1,063 | 1,067 | 153,800 | 1,067 |
2021-04-01 | 1,067 | 1,078 | 1,061 | 1,061 | 248,300 | 1,061 |
2021-03-31 | 1,074 | 1,080 | 1,065 | 1,069 | 439,100 | 1,069 |
2021-03-30 | 1,097 | 1,101 | 1,069 | 1,077 | 768,100 | 1,077 |
2021-03-29 | 1,113 | 1,114 | 1,089 | 1,105 | 786,400 | 1,105 |
2021-03-26 | 1,129 | 1,129 | 1,109 | 1,113 | 397,800 | 1,113 |
2021-03-25 | 1,111 | 1,121 | 1,108 | 1,114 | 353,000 | 1,114 |
2021-03-24 | 1,130 | 1,130 | 1,097 | 1,097 | 419,400 | 1,097 |
2021-03-23 | 1,144 | 1,155 | 1,135 | 1,139 | 466,600 | 1,139 |
2021-03-22 | 1,137 | 1,144 | 1,129 | 1,140 | 355,500 | 1,140 |
2021-03-19 | 1,140 | 1,145 | 1,135 | 1,143 | 623,200 | 1,143 |
2021-03-18 | 1,140 | 1,146 | 1,127 | 1,142 | 374,300 | 1,142 |
2021-03-17 | 1,119 | 1,129 | 1,116 | 1,129 | 242,800 | 1,129 |
2021-03-16 | 1,114 | 1,121 | 1,109 | 1,118 | 230,100 | 1,118 |
2021-03-15 | 1,110 | 1,124 | 1,107 | 1,115 | 283,900 | 1,115 |
2021-03-12 | 1,094 | 1,107 | 1,089 | 1,107 | 310,200 | 1,107 |
2021-03-11 | 1,100 | 1,109 | 1,089 | 1,099 | 385,800 | 1,099 |
2021-03-10 | 1,082 | 1,091 | 1,079 | 1,085 | 276,100 | 1,085 |
2021-03-09 | 1,093 | 1,095 | 1,076 | 1,086 | 290,400 | 1,086 |
2021-03-08 | 1,100 | 1,100 | 1,072 | 1,076 | 292,800 | 1,076 |
2021-03-05 | 1,070 | 1,082 | 1,062 | 1,081 | 481,400 | 1,081 |
2021-03-04 | 1,064 | 1,073 | 1,054 | 1,065 | 284,700 | 1,065 |
2021-03-03 | 1,072 | 1,074 | 1,061 | 1,067 | 340,300 | 1,067 |
2021-03-02 | 1,065 | 1,069 | 1,050 | 1,059 | 363,800 | 1,059 |
2021-03-01 | 1,050 | 1,064 | 1,047 | 1,064 | 371,800 | 1,064 |
2021-02-26 | 1,055 | 1,060 | 1,029 | 1,032 | 969,200 | 1,032 |
2021-02-25 | 1,075 | 1,080 | 1,057 | 1,067 | 941,000 | 1,067 |
2021-02-24 | 1,070 | 1,083 | 1,052 | 1,059 | 907,100 | 1,059 |
2021-02-22 | 1,068 | 1,075 | 1,052 | 1,060 | 907,000 | 1,060 |
2021-02-19 | 1,050 | 1,058 | 1,045 | 1,050 | 431,900 | 1,050 |
2021-02-18 | 1,074 | 1,077 | 1,053 | 1,061 | 456,300 | 1,061 |
2021-02-17 | 1,062 | 1,073 | 1,053 | 1,071 | 302,300 | 1,071 |
2021-02-16 | 1,065 | 1,069 | 1,048 | 1,060 | 372,300 | 1,060 |
2021-02-15 | 1,047 | 1,071 | 1,040 | 1,062 | 373,500 | 1,062 |
2021-02-12 | 1,048 | 1,048 | 1,036 | 1,037 | 329,700 | 1,037 |
2021-02-10 | 1,039 | 1,047 | 1,031 | 1,037 | 437,600 | 1,037 |
2021-02-09 | 1,057 | 1,057 | 1,030 | 1,041 | 407,300 | 1,041 |
2021-02-08 | 1,042 | 1,054 | 1,034 | 1,051 | 469,900 | 1,051 |
2021-02-05 | 1,040 | 1,050 | 1,036 | 1,040 | 501,700 | 1,040 |
2021-02-04 | 1,023 | 1,037 | 1,023 | 1,035 | 319,000 | 1,035 |
2021-02-03 | 1,019 | 1,021 | 1,007 | 1,021 | 323,300 | 1,021 |
2021-02-02 | 1,000 | 1,021 | 992 | 1,010 | 402,000 | 1,010 |
2021-02-01 | 977 | 1,006 | 976 | 1,000 | 523,800 | 1,000 |
2021-01-29 | 1,000 | 1,006 | 985 | 987 | 467,000 | 987 |
2021-01-28 | 985 | 999 | 984 | 995 | 507,700 | 995 |
2021-01-27 | 999 | 1,009 | 998 | 1,002 | 294,200 | 1,002 |
2021-01-26 | 1,007 | 1,009 | 995 | 997 | 415,900 | 997 |
2021-01-25 | 1,000 | 1,006 | 993 | 1,000 | 239,400 | 1,000 |
2021-01-22 | 992 | 999 | 989 | 995 | 277,600 | 995 |
2021-01-21 | 1,003 | 1,011 | 995 | 1,002 | 362,800 | 1,002 |
2021-01-20 | 995 | 1,000 | 988 | 1,000 | 292,900 | 1,000 |
2021-01-19 | 994 | 999 | 988 | 991 | 253,600 | 991 |
2021-01-18 | 996 | 1,004 | 987 | 994 | 370,100 | 994 |
2021-01-15 | 1,001 | 1,007 | 994 | 998 | 449,300 | 998 |
2021-01-14 | 996 | 1,008 | 987 | 995 | 436,800 | 995 |
2021-01-13 | 993 | 1,001 | 991 | 999 | 380,500 | 999 |
2021-01-12 | 985 | 993 | 981 | 991 | 426,200 | 991 |
2021-01-08 | 975 | 983 | 971 | 983 | 415,100 | 983 |
2021-01-07 | 969 | 989 | 964 | 972 | 833,300 | 972 |
2021-01-06 | 942 | 954 | 940 | 952 | 614,300 | 952 |
2021-01-05 | 932 | 947 | 930 | 943 | 591,600 | 943 |
2021-01-04 | 965 | 965 | 935 | 940 | 515,200 | 940 |
分割・併合履歴 : [1986-05-28]1株→1.1株