4272 日本化薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,232 | 1,237 | 1,226 | 1,228 | 323,300 | 1,228 |
| 2024-10-18 | 1,239.5 | 1,241 | 1,225 | 1,229 | 412,700 | 1,229 |
| 2024-10-17 | 1,249 | 1,249 | 1,236 | 1,238 | 280,400 | 1,238 |
| 2024-10-16 | 1,253 | 1,264 | 1,241 | 1,241 | 270,200 | 1,241 |
| 2024-10-15 | 1,275 | 1,275 | 1,264.5 | 1,269 | 283,500 | 1,269 |
| 2024-10-11 | 1,270.5 | 1,272 | 1,260 | 1,261.5 | 268,400 | 1,261.50 |
| 2024-10-10 | 1,276.5 | 1,279.5 | 1,267 | 1,276 | 284,100 | 1,276 |
| 2024-10-09 | 1,268.5 | 1,276 | 1,263 | 1,274 | 348,900 | 1,274 |
| 2024-10-08 | 1,256 | 1,268.5 | 1,256 | 1,265.5 | 354,400 | 1,265.50 |
| 2024-10-07 | 1,284 | 1,287 | 1,273 | 1,276.5 | 485,300 | 1,276.50 |
| 2024-10-04 | 1,254 | 1,283.5 | 1,254 | 1,281 | 489,700 | 1,281 |
| 2024-10-03 | 1,271.5 | 1,276 | 1,253 | 1,259 | 438,500 | 1,259 |
| 2024-10-02 | 1,252 | 1,261 | 1,249 | 1,250.5 | 392,300 | 1,250.50 |
| 2024-10-01 | 1,248 | 1,258.5 | 1,245 | 1,255 | 455,700 | 1,255 |
| 2024-09-30 | 1,244 | 1,256 | 1,236.5 | 1,249 | 534,400 | 1,249 |
| 2024-09-27 | 1,260 | 1,275 | 1,256 | 1,274 | 436,600 | 1,274 |
| 2024-09-26 | 1,276 | 1,284 | 1,270.5 | 1,281 | 582,700 | 1,281 |
| 2024-09-25 | 1,270 | 1,273 | 1,263 | 1,270.5 | 533,100 | 1,270.50 |
| 2024-09-24 | 1,270 | 1,274 | 1,261.5 | 1,270 | 434,600 | 1,270 |
| 2024-09-20 | 1,276.5 | 1,283.5 | 1,262.5 | 1,268 | 991,400 | 1,268 |
| 2024-09-19 | 1,271 | 1,276 | 1,263.5 | 1,270 | 497,600 | 1,270 |
| 2024-09-18 | 1,275 | 1,275.5 | 1,252 | 1,261 | 502,900 | 1,261 |
| 2024-09-17 | 1,280 | 1,282 | 1,267 | 1,279 | 391,100 | 1,279 |
| 2024-09-13 | 1,272.5 | 1,281.5 | 1,268.5 | 1,270.5 | 537,000 | 1,270.50 |
| 2024-09-12 | 1,281 | 1,295 | 1,274.5 | 1,284.5 | 474,500 | 1,284.50 |
| 2024-09-11 | 1,274.5 | 1,287 | 1,267.5 | 1,271.5 | 474,300 | 1,271.50 |
| 2024-09-10 | 1,285 | 1,290 | 1,274.5 | 1,277 | 545,900 | 1,277 |
| 2024-09-09 | 1,270 | 1,289 | 1,268 | 1,285 | 519,800 | 1,285 |
| 2024-09-06 | 1,288 | 1,293.5 | 1,281.5 | 1,290.5 | 534,800 | 1,290.50 |
| 2024-09-05 | 1,272 | 1,285.5 | 1,268.5 | 1,279 | 587,500 | 1,279 |
| 2024-09-04 | 1,274 | 1,290 | 1,270 | 1,281 | 594,100 | 1,281 |
| 2024-09-03 | 1,297 | 1,298.5 | 1,286 | 1,289.5 | 410,500 | 1,289.50 |
| 2024-09-02 | 1,292.5 | 1,302.5 | 1,271 | 1,286 | 506,400 | 1,286 |
| 2024-08-30 | 1,291.5 | 1,300 | 1,280 | 1,292 | 457,300 | 1,292 |
| 2024-08-29 | 1,302 | 1,308 | 1,281.5 | 1,288 | 551,700 | 1,288 |
| 2024-08-28 | 1,287 | 1,297.5 | 1,278 | 1,297.5 | 290,800 | 1,297.50 |
| 2024-08-27 | 1,283 | 1,298 | 1,281 | 1,287 | 475,800 | 1,287 |
| 2024-08-26 | 1,285 | 1,301.5 | 1,281 | 1,298 | 332,600 | 1,298 |
| 2024-08-23 | 1,280 | 1,287.5 | 1,273.5 | 1,285 | 462,400 | 1,285 |
| 2024-08-22 | 1,271 | 1,275 | 1,262.5 | 1,273.5 | 559,600 | 1,273.50 |
| 2024-08-21 | 1,273 | 1,285 | 1,270 | 1,278 | 534,500 | 1,278 |
| 2024-08-20 | 1,290 | 1,290 | 1,266 | 1,285.5 | 708,500 | 1,285.50 |
| 2024-08-19 | 1,284.5 | 1,300 | 1,281 | 1,285.5 | 729,600 | 1,285.50 |
| 2024-08-16 | 1,291 | 1,303 | 1,277.5 | 1,294.5 | 508,200 | 1,294.50 |
| 2024-08-15 | 1,280.5 | 1,288 | 1,268 | 1,273 | 586,100 | 1,273 |
| 2024-08-14 | 1,279 | 1,291 | 1,270 | 1,273 | 503,700 | 1,273 |
| 2024-08-13 | 1,266 | 1,288.5 | 1,265 | 1,282 | 540,000 | 1,282 |
| 2024-08-09 | 1,280 | 1,280 | 1,247 | 1,263.5 | 510,100 | 1,263.50 |
| 2024-08-08 | 1,240 | 1,270 | 1,234 | 1,250 | 474,600 | 1,250 |
| 2024-08-07 | 1,250 | 1,293.5 | 1,244.5 | 1,259.5 | 523,600 | 1,259.50 |
| 2024-08-06 | 1,239.5 | 1,305.5 | 1,239.5 | 1,267 | 806,100 | 1,267 |
| 2024-08-05 | 1,286 | 1,287.5 | 1,174 | 1,191.5 | 922,000 | 1,191.50 |
| 2024-08-02 | 1,365.5 | 1,377.5 | 1,302 | 1,313 | 780,100 | 1,313 |
| 2024-08-01 | 1,390 | 1,420 | 1,380 | 1,410.5 | 1,715,300 | 1,410.50 |
| 2024-07-31 | 1,247.5 | 1,276 | 1,245.5 | 1,265 | 1,379,200 | 1,265 |
| 2024-07-30 | 1,256 | 1,263 | 1,249.5 | 1,253 | 554,500 | 1,253 |
| 2024-07-29 | 1,251 | 1,267.5 | 1,249 | 1,264 | 406,500 | 1,264 |
| 2024-07-26 | 1,240 | 1,251.5 | 1,236.5 | 1,242 | 362,300 | 1,242 |
| 2024-07-25 | 1,250 | 1,255.5 | 1,233.5 | 1,239.5 | 602,000 | 1,239.50 |
| 2024-07-24 | 1,264.5 | 1,269.5 | 1,258.5 | 1,262 | 268,200 | 1,262 |
| 2024-07-23 | 1,260.5 | 1,276 | 1,260.5 | 1,271 | 375,000 | 1,271 |
| 2024-07-22 | 1,288 | 1,288.5 | 1,270 | 1,273 | 343,500 | 1,273 |
| 2024-07-19 | 1,288.5 | 1,293.5 | 1,275.5 | 1,288.5 | 328,300 | 1,288.50 |
| 2024-07-18 | 1,286.5 | 1,304 | 1,283 | 1,299 | 455,300 | 1,299 |
| 2024-07-17 | 1,286 | 1,299.5 | 1,284 | 1,297 | 268,900 | 1,297 |
| 2024-07-16 | 1,280 | 1,281.5 | 1,267.5 | 1,273 | 254,800 | 1,273 |
| 2024-07-12 | 1,266 | 1,282.5 | 1,260 | 1,280 | 297,500 | 1,280 |
| 2024-07-11 | 1,270 | 1,283 | 1,270 | 1,278.5 | 454,300 | 1,278.50 |
| 2024-07-10 | 1,258 | 1,260.5 | 1,248.5 | 1,259 | 374,000 | 1,259 |
| 2024-07-09 | 1,250 | 1,262 | 1,250 | 1,258 | 405,800 | 1,258 |
| 2024-07-08 | 1,240.5 | 1,250.5 | 1,240 | 1,244 | 338,400 | 1,244 |
| 2024-07-05 | 1,251 | 1,252.5 | 1,235.5 | 1,236 | 333,500 | 1,236 |
| 2024-07-04 | 1,255.5 | 1,259 | 1,244 | 1,255 | 330,900 | 1,255 |
| 2024-07-03 | 1,236 | 1,273.5 | 1,235 | 1,260 | 737,900 | 1,260 |
| 2024-07-02 | 1,232 | 1,241.5 | 1,230 | 1,233 | 362,800 | 1,233 |
| 2024-07-01 | 1,238 | 1,248 | 1,231 | 1,238.5 | 377,300 | 1,238.50 |
| 2024-06-28 | 1,238 | 1,240.5 | 1,223.5 | 1,227.5 | 425,700 | 1,227.50 |
| 2024-06-27 | 1,228 | 1,241.5 | 1,227.5 | 1,240.5 | 285,400 | 1,240.50 |
| 2024-06-26 | 1,239.5 | 1,241.5 | 1,230 | 1,236 | 405,300 | 1,236 |
| 2024-06-25 | 1,233 | 1,236 | 1,225.5 | 1,236 | 298,200 | 1,236 |
| 2024-06-24 | 1,229.5 | 1,237 | 1,222.5 | 1,227 | 295,900 | 1,227 |
| 2024-06-21 | 1,223.5 | 1,227.5 | 1,218 | 1,223 | 475,100 | 1,223 |
| 2024-06-20 | 1,215.5 | 1,225.5 | 1,207.5 | 1,223.5 | 358,100 | 1,223.50 |
| 2024-06-19 | 1,203 | 1,218.5 | 1,198.5 | 1,215.5 | 342,100 | 1,215.50 |
| 2024-06-18 | 1,203.5 | 1,219 | 1,203.5 | 1,210.5 | 352,500 | 1,210.50 |
| 2024-06-17 | 1,212 | 1,212.5 | 1,196 | 1,206.5 | 266,000 | 1,206.50 |
| 2024-06-14 | 1,200 | 1,220 | 1,199.5 | 1,210.5 | 433,100 | 1,210.50 |
| 2024-06-13 | 1,221.5 | 1,226 | 1,206.5 | 1,213 | 254,900 | 1,213 |
| 2024-06-12 | 1,205 | 1,229 | 1,201 | 1,221.5 | 382,200 | 1,221.50 |
| 2024-06-11 | 1,217.5 | 1,218.5 | 1,194.5 | 1,200 | 535,600 | 1,200 |
| 2024-06-10 | 1,219.5 | 1,233 | 1,217.5 | 1,229.5 | 148,600 | 1,229.50 |
| 2024-06-07 | 1,218.5 | 1,223.5 | 1,214.5 | 1,221.5 | 195,700 | 1,221.50 |
| 2024-06-06 | 1,235.5 | 1,237.5 | 1,220 | 1,220 | 260,000 | 1,220 |
| 2024-06-05 | 1,254 | 1,255.5 | 1,235.5 | 1,239 | 376,000 | 1,239 |
| 2024-06-04 | 1,250 | 1,270.5 | 1,247.5 | 1,270 | 304,500 | 1,270 |
| 2024-06-03 | 1,264.5 | 1,272.5 | 1,247 | 1,255.5 | 343,200 | 1,255.50 |
| 2024-05-31 | 1,263 | 1,284.5 | 1,263 | 1,277.5 | 341,300 | 1,277.50 |
| 2024-05-30 | 1,242.5 | 1,257 | 1,230 | 1,254.5 | 218,000 | 1,254.50 |
| 2024-05-29 | 1,251 | 1,256 | 1,246 | 1,247 | 147,300 | 1,247 |
| 2024-05-28 | 1,260 | 1,265.5 | 1,250 | 1,250.5 | 206,300 | 1,250.50 |
| 2024-05-27 | 1,264 | 1,266 | 1,251 | 1,266 | 88,200 | 1,266 |
| 2024-05-24 | 1,253.5 | 1,261.5 | 1,245 | 1,259 | 143,100 | 1,259 |
| 2024-05-23 | 1,253.5 | 1,265 | 1,242 | 1,262.5 | 153,200 | 1,262.50 |
| 2024-05-22 | 1,264 | 1,268.5 | 1,255 | 1,261 | 176,400 | 1,261 |
| 2024-05-21 | 1,288 | 1,289 | 1,267.5 | 1,267.5 | 238,400 | 1,267.50 |
| 2024-05-20 | 1,283 | 1,300.5 | 1,282.5 | 1,298.5 | 135,700 | 1,298.50 |
| 2024-05-17 | 1,261.5 | 1,290 | 1,260.5 | 1,290 | 179,100 | 1,290 |
| 2024-05-16 | 1,282 | 1,283.5 | 1,260 | 1,275.5 | 209,700 | 1,275.50 |
| 2024-05-15 | 1,291 | 1,298 | 1,284.5 | 1,290 | 310,500 | 1,290 |
| 2024-05-14 | 1,347 | 1,347 | 1,270 | 1,282.5 | 343,000 | 1,282.50 |
| 2024-05-13 | 1,332 | 1,344 | 1,328.5 | 1,339 | 150,300 | 1,339 |
| 2024-05-10 | 1,340.5 | 1,349 | 1,327 | 1,334 | 252,300 | 1,334 |
| 2024-05-09 | 1,325 | 1,335.5 | 1,322.5 | 1,328 | 269,900 | 1,328 |
| 2024-05-08 | 1,303.5 | 1,323.5 | 1,302.5 | 1,322.5 | 279,300 | 1,322.50 |
| 2024-05-07 | 1,305.5 | 1,308.5 | 1,296.5 | 1,304 | 241,100 | 1,304 |
| 2024-05-02 | 1,309 | 1,318 | 1,301 | 1,303.5 | 155,800 | 1,303.50 |
| 2024-05-01 | 1,286 | 1,309.5 | 1,283 | 1,309 | 227,100 | 1,309 |
| 2024-04-30 | 1,274 | 1,289 | 1,263.5 | 1,286 | 323,800 | 1,286 |
| 2024-04-26 | 1,242.5 | 1,264.5 | 1,228.5 | 1,254.5 | 525,900 | 1,254.50 |
| 2024-04-25 | 1,247.5 | 1,252.5 | 1,241 | 1,248 | 302,100 | 1,248 |
| 2024-04-24 | 1,271.5 | 1,275.5 | 1,242 | 1,247 | 269,300 | 1,247 |
| 2024-04-23 | 1,279.5 | 1,282.5 | 1,268 | 1,269.5 | 179,500 | 1,269.50 |
| 2024-04-22 | 1,271 | 1,284 | 1,268 | 1,281.5 | 211,900 | 1,281.50 |
| 2024-04-19 | 1,270 | 1,273.5 | 1,244 | 1,254.5 | 259,100 | 1,254.50 |
| 2024-04-18 | 1,290 | 1,291.5 | 1,276.5 | 1,285.5 | 90,000 | 1,285.50 |
| 2024-04-17 | 1,297 | 1,304.5 | 1,272.5 | 1,275.5 | 199,400 | 1,275.50 |
| 2024-04-16 | 1,310 | 1,310 | 1,291.5 | 1,296.5 | 217,500 | 1,296.50 |
| 2024-04-15 | 1,312 | 1,323 | 1,310 | 1,320 | 182,100 | 1,320 |
| 2024-04-12 | 1,325 | 1,332 | 1,323.5 | 1,328 | 252,500 | 1,328 |
| 2024-04-11 | 1,315 | 1,323.5 | 1,307 | 1,320.5 | 179,700 | 1,320.50 |
| 2024-04-10 | 1,313 | 1,334.5 | 1,313 | 1,328.5 | 183,300 | 1,328.50 |
| 2024-04-09 | 1,305 | 1,317 | 1,304 | 1,313 | 190,500 | 1,313 |
| 2024-04-08 | 1,300.5 | 1,309.5 | 1,291 | 1,304 | 268,000 | 1,304 |
| 2024-04-05 | 1,277 | 1,295 | 1,275.5 | 1,291 | 226,000 | 1,291 |
| 2024-04-04 | 1,307 | 1,312 | 1,297 | 1,300.5 | 223,700 | 1,300.50 |
| 2024-04-03 | 1,290 | 1,294 | 1,277 | 1,290.5 | 283,300 | 1,290.50 |
| 2024-04-02 | 1,300 | 1,300 | 1,280 | 1,290 | 225,400 | 1,290 |
| 2024-04-01 | 1,316.5 | 1,318.5 | 1,293.5 | 1,303.5 | 223,500 | 1,303.50 |
| 2024-03-29 | 1,299.5 | 1,315 | 1,298 | 1,306 | 201,200 | 1,306 |
| 2024-03-28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | 235,700 | 1,293.50 |
| 2024-03-27 | 1,326.5 | 1,352 | 1,322 | 1,341.5 | 393,300 | 1,341.50 |
| 2024-03-26 | 1,318 | 1,322 | 1,314.5 | 1,317 | 163,700 | 1,317 |
| 2024-03-25 | 1,340 | 1,340 | 1,316 | 1,318 | 183,400 | 1,318 |
| 2024-03-22 | 1,334 | 1,339 | 1,325.5 | 1,337.5 | 221,400 | 1,337.50 |
| 2024-03-21 | 1,342 | 1,345 | 1,332 | 1,334 | 178,300 | 1,334 |
| 2024-03-19 | 1,312 | 1,328 | 1,306 | 1,325 | 151,900 | 1,325 |
| 2024-03-18 | 1,316 | 1,324 | 1,310 | 1,317.5 | 276,800 | 1,317.50 |
| 2024-03-15 | 1,294 | 1,301.5 | 1,289 | 1,298 | 264,600 | 1,298 |
| 2024-03-14 | 1,287.5 | 1,308 | 1,280 | 1,305.5 | 308,700 | 1,305.50 |
| 2024-03-13 | 1,288 | 1,289.5 | 1,270.5 | 1,277 | 194,700 | 1,277 |
| 2024-03-12 | 1,279 | 1,283.5 | 1,261 | 1,282.5 | 186,300 | 1,282.50 |
| 2024-03-11 | 1,294 | 1,295.5 | 1,267 | 1,283 | 276,500 | 1,283 |
| 2024-03-08 | 1,283.5 | 1,300.5 | 1,280 | 1,297.5 | 308,500 | 1,297.50 |
| 2024-03-07 | 1,276 | 1,295 | 1,273 | 1,290 | 335,400 | 1,290 |
| 2024-03-06 | 1,261.5 | 1,272.5 | 1,259 | 1,264.5 | 309,500 | 1,264.50 |
| 2024-03-05 | 1,272 | 1,277 | 1,261 | 1,269.5 | 253,500 | 1,269.50 |
| 2024-03-04 | 1,293.5 | 1,293.5 | 1,274 | 1,275 | 383,900 | 1,275 |
| 2024-03-01 | 1,284 | 1,298 | 1,284 | 1,293 | 262,900 | 1,293 |
| 2024-02-29 | 1,304 | 1,306.5 | 1,285 | 1,288.5 | 519,500 | 1,288.50 |
| 2024-02-28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | 200,300 | 1,314.50 |
| 2024-02-27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324 | 301,300 | 1,324 |
| 2024-02-26 | 1,302 | 1,312 | 1,300 | 1,303.5 | 325,300 | 1,303.50 |
| 2024-02-22 | 1,297 | 1,297.5 | 1,283.5 | 1,288 | 310,000 | 1,288 |
| 2024-02-21 | 1,290 | 1,292 | 1,272.5 | 1,282.5 | 228,700 | 1,282.50 |
| 2024-02-20 | 1,295.5 | 1,298 | 1,285 | 1,297 | 270,100 | 1,297 |
| 2024-02-19 | 1,300 | 1,309 | 1,297.5 | 1,306.5 | 203,400 | 1,306.50 |
| 2024-02-16 | 1,286.5 | 1,299.5 | 1,274 | 1,289.5 | 270,400 | 1,289.50 |
| 2024-02-15 | 1,271 | 1,278.5 | 1,263 | 1,273 | 294,200 | 1,273 |
| 2024-02-14 | 1,283.5 | 1,285 | 1,253 | 1,262.5 | 364,200 | 1,262.50 |
| 2024-02-13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286 | 384,600 | 1,286 |
| 2024-02-09 | 1,255 | 1,266 | 1,247.5 | 1,257 | 331,100 | 1,257 |
| 2024-02-08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | 477,800 | 1,270 |
| 2024-02-07 | 1,270 | 1,279 | 1,265 | 1,274.5 | 272,200 | 1,274.50 |
| 2024-02-06 | 1,282 | 1,288 | 1,271 | 1,278.5 | 314,800 | 1,278.50 |
| 2024-02-05 | 1,305 | 1,305 | 1,283.5 | 1,287 | 298,000 | 1,287 |
| 2024-02-02 | 1,295 | 1,307 | 1,280.5 | 1,298.5 | 399,500 | 1,298.50 |
| 2024-02-01 | 1,300 | 1,309 | 1,254.5 | 1,272.5 | 673,200 | 1,272.50 |
| 2024-01-31 | 1,312 | 1,323.5 | 1,306.5 | 1,323.5 | 234,000 | 1,323.50 |
| 2024-01-30 | 1,326 | 1,327 | 1,317 | 1,320.5 | 161,500 | 1,320.50 |
| 2024-01-29 | 1,321 | 1,327 | 1,317.5 | 1,323.5 | 112,100 | 1,323.50 |
| 2024-01-26 | 1,315 | 1,323 | 1,310.5 | 1,314.5 | 184,900 | 1,314.50 |
| 2024-01-25 | 1,314 | 1,326 | 1,311.5 | 1,325 | 277,600 | 1,325 |
| 2024-01-24 | 1,325 | 1,325 | 1,306 | 1,315.5 | 259,300 | 1,315.50 |
| 2024-01-23 | 1,346 | 1,355.5 | 1,317.5 | 1,322 | 273,600 | 1,322 |
| 2024-01-22 | 1,346 | 1,347.5 | 1,340 | 1,345.5 | 182,600 | 1,345.50 |
| 2024-01-19 | 1,346.5 | 1,346.5 | 1,327 | 1,333 | 175,600 | 1,333 |
| 2024-01-18 | 1,335.5 | 1,341.5 | 1,325 | 1,335 | 299,900 | 1,335 |
| 2024-01-17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | 354,100 | 1,338.50 |
| 2024-01-16 | 1,385.5 | 1,385.5 | 1,346 | 1,347.5 | 296,800 | 1,347.50 |
| 2024-01-15 | 1,373 | 1,384.5 | 1,364 | 1,378.5 | 183,100 | 1,378.50 |
| 2024-01-12 | 1,380 | 1,382 | 1,364 | 1,373 | 188,800 | 1,373 |
| 2024-01-11 | 1,381 | 1,386 | 1,372.5 | 1,379 | 272,200 | 1,379 |
| 2024-01-10 | 1,367 | 1,372 | 1,355.5 | 1,360 | 219,800 | 1,360 |
| 2024-01-09 | 1,357 | 1,375.5 | 1,353 | 1,366 | 358,400 | 1,366 |
| 2024-01-05 | 1,363 | 1,364 | 1,341.5 | 1,347.5 | 167,900 | 1,347.50 |
| 2024-01-04 | 1,335.5 | 1,360 | 1,316.5 | 1,360 | 194,000 | 1,360 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
