4272 日本化薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 705 | 707 | 695 | 701 | 95,000 | 701 |
| 2000-12-28 | 703 | 707 | 685 | 695 | 91,000 | 695 |
| 2000-12-27 | 710 | 712 | 691 | 703 | 185,000 | 703 |
| 2000-12-26 | 701 | 720 | 701 | 720 | 180,000 | 720 |
| 2000-12-25 | 702 | 709 | 699 | 701 | 241,000 | 701 |
| 2000-12-22 | 654 | 695 | 654 | 682 | 411,000 | 682 |
| 2000-12-21 | 680 | 681 | 630 | 643 | 477,000 | 643 |
| 2000-12-20 | 708 | 708 | 681 | 681 | 277,000 | 681 |
| 2000-12-19 | 728 | 728 | 700 | 703 | 449,000 | 703 |
| 2000-12-18 | 708 | 724 | 705 | 713 | 173,000 | 713 |
| 2000-12-15 | 722 | 730 | 705 | 708 | 306,000 | 708 |
| 2000-12-14 | 724 | 734 | 720 | 722 | 329,000 | 722 |
| 2000-12-13 | 695 | 745 | 695 | 739 | 689,000 | 739 |
| 2000-12-12 | 704 | 713 | 695 | 695 | 231,000 | 695 |
| 2000-12-11 | 695 | 715 | 695 | 714 | 173,000 | 714 |
| 2000-12-08 | 680 | 709 | 680 | 705 | 2,182,000 | 705 |
| 2000-12-07 | 690 | 696 | 685 | 689 | 366,000 | 689 |
| 2000-12-06 | 720 | 722 | 690 | 690 | 222,000 | 690 |
| 2000-12-05 | 722 | 723 | 711 | 714 | 695,000 | 714 |
| 2000-12-04 | 730 | 730 | 721 | 721 | 277,000 | 721 |
| 2000-12-01 | 720 | 730 | 719 | 720 | 361,000 | 720 |
| 2000-11-30 | 729 | 730 | 720 | 729 | 513,000 | 729 |
| 2000-11-29 | 719 | 730 | 710 | 730 | 582,000 | 730 |
| 2000-11-28 | 705 | 719 | 705 | 715 | 479,000 | 715 |
| 2000-11-27 | 700 | 710 | 697 | 710 | 310,000 | 710 |
| 2000-11-24 | 678 | 707 | 678 | 697 | 306,000 | 697 |
| 2000-11-22 | 700 | 703 | 692 | 698 | 243,000 | 698 |
| 2000-11-21 | 693 | 699 | 690 | 699 | 315,000 | 699 |
| 2000-11-20 | 694 | 695 | 678 | 694 | 378,000 | 694 |
| 2000-11-17 | 688 | 692 | 677 | 687 | 230,000 | 687 |
| 2000-11-16 | 685 | 695 | 676 | 684 | 255,000 | 684 |
| 2000-11-15 | 700 | 705 | 684 | 691 | 224,000 | 691 |
| 2000-11-14 | 694 | 699 | 684 | 697 | 183,000 | 697 |
| 2000-11-13 | 675 | 684 | 660 | 683 | 237,000 | 683 |
| 2000-11-10 | 697 | 703 | 692 | 694 | 759,000 | 694 |
| 2000-11-09 | 698 | 712 | 697 | 707 | 583,000 | 707 |
| 2000-11-08 | 673 | 715 | 673 | 708 | 1,465,000 | 708 |
| 2000-11-07 | 670 | 677 | 668 | 670 | 350,000 | 670 |
| 2000-11-06 | 662 | 670 | 652 | 670 | 273,000 | 670 |
| 2000-11-02 | 653 | 665 | 644 | 659 | 260,000 | 659 |
| 2000-11-01 | 641 | 650 | 639 | 650 | 211,000 | 650 |
| 2000-10-31 | 644 | 644 | 637 | 644 | 215,000 | 644 |
| 2000-10-30 | 646 | 646 | 633 | 636 | 289,000 | 636 |
| 2000-10-27 | 650 | 658 | 636 | 636 | 386,000 | 636 |
| 2000-10-26 | 656 | 660 | 647 | 660 | 236,000 | 660 |
| 2000-10-25 | 651 | 665 | 650 | 659 | 427,000 | 659 |
| 2000-10-24 | 637 | 648 | 637 | 647 | 238,000 | 647 |
| 2000-10-23 | 640 | 645 | 635 | 635 | 178,000 | 635 |
| 2000-10-20 | 646 | 650 | 630 | 637 | 352,000 | 637 |
| 2000-10-19 | 634 | 645 | 633 | 640 | 284,000 | 640 |
| 2000-10-18 | 645 | 645 | 630 | 634 | 239,000 | 634 |
| 2000-10-17 | 655 | 655 | 644 | 645 | 164,000 | 645 |
| 2000-10-16 | 657 | 659 | 645 | 648 | 228,000 | 648 |
| 2000-10-13 | 650 | 658 | 642 | 653 | 552,000 | 653 |
| 2000-10-12 | 666 | 671 | 655 | 663 | 333,000 | 663 |
| 2000-10-11 | 671 | 679 | 652 | 664 | 497,000 | 664 |
| 2000-10-10 | 666 | 675 | 663 | 672 | 463,000 | 672 |
| 2000-10-06 | 669 | 670 | 660 | 667 | 347,000 | 667 |
| 2000-10-05 | 667 | 672 | 661 | 670 | 308,000 | 670 |
| 2000-10-04 | 660 | 672 | 660 | 668 | 200,000 | 668 |
| 2000-10-03 | 660 | 675 | 654 | 662 | 616,000 | 662 |
| 2000-10-02 | 656 | 662 | 626 | 662 | 397,000 | 662 |
| 2000-09-29 | 648 | 658 | 641 | 657 | 411,000 | 657 |
| 2000-09-28 | 650 | 657 | 635 | 638 | 248,000 | 638 |
| 2000-09-27 | 650 | 658 | 639 | 649 | 346,000 | 649 |
| 2000-09-26 | 663 | 663 | 645 | 660 | 483,000 | 660 |
| 2000-09-25 | 659 | 664 | 645 | 664 | 470,000 | 664 |
| 2000-09-22 | 641 | 659 | 630 | 633 | 345,000 | 633 |
| 2000-09-21 | 631 | 649 | 631 | 648 | 269,000 | 648 |
| 2000-09-20 | 649 | 656 | 640 | 650 | 555,000 | 650 |
| 2000-09-19 | 627 | 645 | 621 | 645 | 286,000 | 645 |
| 2000-09-18 | 621 | 630 | 618 | 629 | 383,000 | 629 |
| 2000-09-14 | 640 | 647 | 634 | 634 | 446,000 | 634 |
| 2000-09-13 | 617 | 653 | 617 | 647 | 651,000 | 647 |
| 2000-09-12 | 631 | 631 | 617 | 627 | 276,000 | 627 |
| 2000-09-11 | 633 | 640 | 622 | 626 | 477,000 | 626 |
| 2000-09-08 | 648 | 655 | 632 | 632 | 1,984,000 | 632 |
| 2000-09-07 | 649 | 660 | 638 | 648 | 598,000 | 648 |
| 2000-09-06 | 642 | 675 | 635 | 658 | 1,911,000 | 658 |
| 2000-09-05 | 640 | 680 | 628 | 641 | 2,300,000 | 641 |
| 2000-09-04 | 607 | 644 | 605 | 644 | 1,683,000 | 644 |
| 2000-09-01 | 596 | 610 | 596 | 604 | 343,000 | 604 |
| 2000-08-31 | 615 | 615 | 599 | 606 | 472,000 | 606 |
| 2000-08-30 | 585 | 608 | 585 | 606 | 305,000 | 606 |
| 2000-08-29 | 582 | 598 | 582 | 591 | 230,000 | 591 |
| 2000-08-28 | 600 | 600 | 585 | 594 | 227,000 | 594 |
| 2000-08-25 | 615 | 616 | 597 | 598 | 394,000 | 598 |
| 2000-08-24 | 604 | 620 | 603 | 606 | 546,000 | 606 |
| 2000-08-23 | 615 | 620 | 595 | 602 | 275,000 | 602 |
| 2000-08-22 | 607 | 619 | 601 | 618 | 337,000 | 618 |
| 2000-08-21 | 615 | 615 | 600 | 607 | 272,000 | 607 |
| 2000-08-18 | 596 | 614 | 596 | 614 | 592,000 | 614 |
| 2000-08-17 | 596 | 600 | 587 | 595 | 179,000 | 595 |
| 2000-08-16 | 600 | 604 | 597 | 604 | 364,000 | 604 |
| 2000-08-15 | 601 | 603 | 590 | 601 | 393,000 | 601 |
| 2000-08-14 | 599 | 605 | 593 | 597 | 329,000 | 597 |
| 2000-08-11 | 580 | 599 | 580 | 594 | 878,000 | 594 |
| 2000-08-10 | 580 | 594 | 578 | 590 | 371,000 | 590 |
| 2000-08-09 | 579 | 586 | 575 | 584 | 319,000 | 584 |
| 2000-08-08 | 590 | 590 | 566 | 577 | 375,000 | 577 |
| 2000-08-07 | 577 | 585 | 570 | 580 | 256,000 | 580 |
| 2000-08-04 | 565 | 577 | 555 | 565 | 432,000 | 565 |
| 2000-08-03 | 577 | 577 | 555 | 563 | 336,000 | 563 |
| 2000-08-02 | 561 | 582 | 559 | 579 | 437,000 | 579 |
| 2000-08-01 | 555 | 569 | 555 | 558 | 488,000 | 558 |
| 2000-07-31 | 565 | 572 | 530 | 545 | 384,000 | 545 |
| 2000-07-28 | 573 | 583 | 568 | 573 | 490,000 | 573 |
| 2000-07-27 | 579 | 579 | 562 | 566 | 373,000 | 566 |
| 2000-07-26 | 557 | 589 | 557 | 589 | 465,000 | 589 |
| 2000-07-25 | 568 | 574 | 560 | 567 | 205,000 | 567 |
| 2000-07-24 | 573 | 573 | 549 | 573 | 241,000 | 573 |
| 2000-07-21 | 588 | 590 | 566 | 566 | 217,000 | 566 |
| 2000-07-19 | 569 | 578 | 560 | 578 | 209,000 | 578 |
| 2000-07-18 | 592 | 592 | 562 | 565 | 194,000 | 565 |
| 2000-07-17 | 573 | 596 | 573 | 587 | 159,000 | 587 |
| 2000-07-14 | 560 | 585 | 560 | 583 | 445,000 | 583 |
| 2000-07-13 | 590 | 590 | 568 | 570 | 303,000 | 570 |
| 2000-07-12 | 610 | 610 | 585 | 594 | 352,000 | 594 |
| 2000-07-11 | 610 | 614 | 600 | 603 | 238,000 | 603 |
| 2000-07-10 | 609 | 609 | 598 | 608 | 341,000 | 608 |
| 2000-07-07 | 615 | 615 | 591 | 591 | 275,000 | 591 |
| 2000-07-06 | 597 | 610 | 597 | 605 | 204,000 | 605 |
| 2000-07-05 | 591 | 605 | 591 | 595 | 322,000 | 595 |
| 2000-07-04 | 625 | 625 | 595 | 600 | 317,000 | 600 |
| 2000-07-03 | 619 | 626 | 615 | 626 | 873,000 | 626 |
| 2000-06-30 | 602 | 605 | 590 | 605 | 846,000 | 605 |
| 2000-06-29 | 600 | 604 | 591 | 591 | 476,000 | 591 |
| 2000-06-28 | 586 | 604 | 572 | 600 | 893,000 | 600 |
| 2000-06-27 | 575 | 585 | 570 | 585 | 281,000 | 585 |
| 2000-06-26 | 566 | 574 | 565 | 570 | 169,000 | 570 |
| 2000-06-23 | 572 | 573 | 565 | 565 | 325,000 | 565 |
| 2000-06-22 | 578 | 578 | 564 | 564 | 289,000 | 564 |
| 2000-06-21 | 579 | 579 | 563 | 569 | 291,000 | 569 |
| 2000-06-20 | 585 | 585 | 563 | 579 | 320,000 | 579 |
| 2000-06-19 | 570 | 576 | 566 | 576 | 312,000 | 576 |
| 2000-06-16 | 570 | 573 | 560 | 560 | 256,000 | 560 |
| 2000-06-15 | 576 | 583 | 558 | 562 | 396,000 | 562 |
| 2000-06-14 | 578 | 579 | 565 | 570 | 264,000 | 570 |
| 2000-06-13 | 583 | 584 | 573 | 580 | 304,000 | 580 |
| 2000-06-12 | 585 | 585 | 572 | 583 | 403,000 | 583 |
| 2000-06-09 | 555 | 592 | 555 | 584 | 2,346,000 | 584 |
| 2000-06-08 | 555 | 582 | 553 | 565 | 1,365,000 | 565 |
| 2000-06-07 | 559 | 565 | 550 | 554 | 509,000 | 554 |
| 2000-06-06 | 540 | 565 | 540 | 559 | 1,030,000 | 559 |
| 2000-06-05 | 548 | 549 | 537 | 543 | 775,000 | 543 |
| 2000-06-02 | 540 | 540 | 525 | 526 | 341,000 | 526 |
| 2000-06-01 | 515 | 543 | 515 | 543 | 541,000 | 543 |
| 2000-05-31 | 515 | 521 | 512 | 514 | 170,000 | 514 |
| 2000-05-30 | 530 | 535 | 511 | 520 | 228,000 | 520 |
| 2000-05-29 | 523 | 536 | 523 | 535 | 158,000 | 535 |
| 2000-05-26 | 554 | 554 | 520 | 523 | 396,000 | 523 |
| 2000-05-25 | 549 | 560 | 541 | 558 | 722,000 | 558 |
| 2000-05-24 | 540 | 549 | 533 | 534 | 244,000 | 534 |
| 2000-05-23 | 544 | 549 | 540 | 549 | 351,000 | 549 |
| 2000-05-22 | 538 | 545 | 530 | 544 | 404,000 | 544 |
| 2000-05-19 | 538 | 540 | 531 | 538 | 209,000 | 538 |
| 2000-05-18 | 540 | 542 | 535 | 538 | 218,000 | 538 |
| 2000-05-17 | 525 | 540 | 525 | 539 | 365,000 | 539 |
| 2000-05-16 | 548 | 554 | 536 | 553 | 413,000 | 553 |
| 2000-05-15 | 530 | 549 | 526 | 549 | 436,000 | 549 |
| 2000-05-12 | 527 | 527 | 511 | 522 | 1,129,000 | 522 |
| 2000-05-11 | 531 | 531 | 510 | 517 | 231,000 | 517 |
| 2000-05-10 | 520 | 538 | 520 | 530 | 464,000 | 530 |
| 2000-05-09 | 518 | 519 | 510 | 510 | 406,000 | 510 |
| 2000-05-08 | 517 | 518 | 505 | 510 | 190,000 | 510 |
| 2000-05-02 | 518 | 521 | 510 | 517 | 288,000 | 517 |
| 2000-05-01 | 499 | 514 | 498 | 508 | 336,000 | 508 |
| 2000-04-28 | 503 | 514 | 490 | 490 | 425,000 | 490 |
| 2000-04-27 | 500 | 509 | 498 | 504 | 316,000 | 504 |
| 2000-04-26 | 505 | 507 | 495 | 501 | 652,000 | 501 |
| 2000-04-25 | 519 | 519 | 500 | 502 | 504,000 | 502 |
| 2000-04-24 | 504 | 524 | 498 | 519 | 831,000 | 519 |
| 2000-04-21 | 501 | 525 | 455 | 495 | 1,976,000 | 495 |
| 2000-04-20 | 520 | 527 | 500 | 500 | 917,000 | 500 |
| 2000-04-19 | 520 | 528 | 515 | 515 | 701,000 | 515 |
| 2000-04-18 | 531 | 535 | 511 | 519 | 643,000 | 519 |
| 2000-04-17 | 530 | 570 | 513 | 550 | 621,000 | 550 |
| 2000-04-14 | 555 | 575 | 555 | 570 | 912,000 | 570 |
| 2000-04-13 | 549 | 560 | 548 | 557 | 360,000 | 557 |
| 2000-04-12 | 540 | 558 | 534 | 558 | 282,000 | 558 |
| 2000-04-11 | 544 | 545 | 535 | 535 | 142,000 | 535 |
| 2000-04-10 | 530 | 541 | 527 | 541 | 193,000 | 541 |
| 2000-04-07 | 544 | 550 | 538 | 538 | 304,000 | 538 |
| 2000-04-06 | 546 | 549 | 542 | 542 | 304,000 | 542 |
| 2000-04-05 | 538 | 545 | 535 | 541 | 230,000 | 541 |
| 2000-04-04 | 543 | 544 | 533 | 538 | 202,000 | 538 |
| 2000-04-03 | 530 | 539 | 525 | 533 | 258,000 | 533 |
| 2000-03-31 | 520 | 530 | 510 | 520 | 212,000 | 520 |
| 2000-03-30 | 525 | 535 | 518 | 518 | 262,000 | 518 |
| 2000-03-29 | 543 | 543 | 520 | 525 | 353,000 | 525 |
| 2000-03-28 | 540 | 540 | 515 | 537 | 477,000 | 537 |
| 2000-03-27 | 560 | 569 | 540 | 540 | 582,000 | 540 |
| 2000-03-24 | 554 | 560 | 535 | 560 | 441,000 | 560 |
| 2000-03-23 | 544 | 550 | 530 | 534 | 250,000 | 534 |
| 2000-03-22 | 539 | 544 | 530 | 544 | 321,000 | 544 |
| 2000-03-21 | 541 | 541 | 513 | 525 | 387,000 | 525 |
| 2000-03-17 | 521 | 524 | 510 | 515 | 494,000 | 515 |
| 2000-03-16 | 523 | 523 | 510 | 511 | 577,000 | 511 |
| 2000-03-15 | 538 | 538 | 520 | 526 | 446,000 | 526 |
| 2000-03-14 | 562 | 572 | 550 | 556 | 455,000 | 556 |
| 2000-03-13 | 559 | 584 | 558 | 572 | 885,000 | 572 |
| 2000-03-10 | 583 | 583 | 551 | 551 | 2,261,000 | 551 |
| 2000-03-09 | 570 | 580 | 558 | 569 | 626,000 | 569 |
| 2000-03-08 | 570 | 579 | 566 | 570 | 559,000 | 570 |
| 2000-03-07 | 588 | 595 | 575 | 590 | 698,000 | 590 |
| 2000-03-06 | 599 | 608 | 581 | 585 | 1,776,000 | 585 |
| 2000-03-03 | 553 | 590 | 550 | 573 | 2,597,000 | 573 |
| 2000-03-02 | 495 | 533 | 493 | 533 | 1,288,000 | 533 |
| 2000-03-01 | 480 | 491 | 480 | 490 | 331,000 | 490 |
| 2000-02-29 | 494 | 496 | 475 | 480 | 698,000 | 480 |
| 2000-02-28 | 480 | 494 | 476 | 492 | 600,000 | 492 |
| 2000-02-25 | 484 | 490 | 476 | 484 | 473,000 | 484 |
| 2000-02-24 | 483 | 484 | 467 | 471 | 652,000 | 471 |
| 2000-02-23 | 480 | 510 | 480 | 491 | 748,000 | 491 |
| 2000-02-22 | 475 | 485 | 475 | 477 | 569,000 | 477 |
| 2000-02-21 | 488 | 499 | 478 | 480 | 680,000 | 480 |
| 2000-02-18 | 484 | 486 | 475 | 485 | 481,000 | 485 |
| 2000-02-17 | 484 | 491 | 480 | 480 | 551,000 | 480 |
| 2000-02-16 | 473 | 484 | 472 | 484 | 592,000 | 484 |
| 2000-02-15 | 470 | 478 | 470 | 473 | 797,000 | 473 |
| 2000-02-14 | 485 | 487 | 475 | 476 | 541,000 | 476 |
| 2000-02-10 | 480 | 492 | 479 | 486 | 615,000 | 486 |
| 2000-02-09 | 477 | 485 | 475 | 485 | 380,000 | 485 |
| 2000-02-08 | 476 | 479 | 473 | 477 | 394,000 | 477 |
| 2000-02-07 | 483 | 488 | 477 | 482 | 243,000 | 482 |
| 2000-02-04 | 483 | 488 | 475 | 488 | 551,000 | 488 |
| 2000-02-03 | 490 | 490 | 483 | 483 | 320,000 | 483 |
| 2000-02-02 | 480 | 490 | 466 | 482 | 1,258,000 | 482 |
| 2000-02-01 | 465 | 474 | 464 | 472 | 368,000 | 472 |
| 2000-01-31 | 455 | 464 | 455 | 464 | 454,000 | 464 |
| 2000-01-28 | 460 | 471 | 455 | 455 | 1,192,000 | 455 |
| 2000-01-27 | 446 | 465 | 444 | 451 | 1,004,000 | 451 |
| 2000-01-26 | 455 | 459 | 444 | 444 | 778,000 | 444 |
| 2000-01-25 | 461 | 462 | 452 | 459 | 913,000 | 459 |
| 2000-01-24 | 469 | 474 | 455 | 461 | 676,000 | 461 |
| 2000-01-21 | 480 | 487 | 468 | 479 | 578,000 | 479 |
| 2000-01-20 | 501 | 514 | 500 | 510 | 461,000 | 510 |
| 2000-01-19 | 490 | 493 | 476 | 486 | 723,000 | 486 |
| 2000-01-18 | 500 | 510 | 490 | 495 | 310,000 | 495 |
| 2000-01-17 | 496 | 520 | 495 | 510 | 452,000 | 510 |
| 2000-01-14 | 498 | 499 | 475 | 479 | 780,000 | 479 |
| 2000-01-13 | 461 | 495 | 461 | 494 | 682,000 | 494 |
| 2000-01-12 | 464 | 478 | 460 | 460 | 306,000 | 460 |
| 2000-01-11 | 480 | 482 | 430 | 465 | 629,000 | 465 |
| 2000-01-07 | 474 | 490 | 461 | 482 | 516,000 | 482 |
| 2000-01-06 | 477 | 496 | 465 | 467 | 659,000 | 467 |
| 2000-01-05 | 487 | 490 | 453 | 457 | 462,000 | 457 |
| 2000-01-04 | 430 | 431 | 412 | 422 | 151,000 | 422 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
