4272 日本化薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 487 | 489 | 480 | 489 | 139,000 | 489 |
| 2001-12-27 | 478 | 485 | 475 | 485 | 344,000 | 485 |
| 2001-12-26 | 483 | 488 | 478 | 478 | 152,000 | 478 |
| 2001-12-25 | 494 | 503 | 486 | 488 | 256,000 | 488 |
| 2001-12-21 | 479 | 493 | 478 | 483 | 294,000 | 483 |
| 2001-12-20 | 480 | 488 | 477 | 479 | 334,000 | 479 |
| 2001-12-19 | 480 | 485 | 475 | 485 | 448,000 | 485 |
| 2001-12-18 | 492 | 505 | 480 | 483 | 426,000 | 483 |
| 2001-12-17 | 491 | 493 | 478 | 482 | 270,000 | 482 |
| 2001-12-14 | 487 | 491 | 477 | 489 | 3,355,000 | 489 |
| 2001-12-13 | 476 | 482 | 475 | 477 | 374,000 | 477 |
| 2001-12-12 | 475 | 495 | 470 | 486 | 457,000 | 486 |
| 2001-12-11 | 490 | 492 | 470 | 470 | 496,000 | 470 |
| 2001-12-10 | 504 | 504 | 490 | 490 | 399,000 | 490 |
| 2001-12-07 | 492 | 502 | 491 | 493 | 294,000 | 493 |
| 2001-12-06 | 508 | 508 | 490 | 490 | 578,000 | 490 |
| 2001-12-05 | 508 | 508 | 491 | 503 | 336,000 | 503 |
| 2001-12-04 | 495 | 504 | 489 | 501 | 508,000 | 501 |
| 2001-12-03 | 510 | 511 | 489 | 489 | 938,000 | 489 |
| 2001-11-30 | 534 | 534 | 500 | 500 | 955,000 | 500 |
| 2001-11-29 | 534 | 539 | 520 | 537 | 507,000 | 537 |
| 2001-11-28 | 536 | 548 | 521 | 533 | 606,000 | 533 |
| 2001-11-27 | 560 | 575 | 550 | 559 | 539,000 | 559 |
| 2001-11-26 | 558 | 576 | 555 | 573 | 585,000 | 573 |
| 2001-11-22 | 556 | 558 | 548 | 556 | 254,000 | 556 |
| 2001-11-21 | 539 | 562 | 535 | 559 | 641,000 | 559 |
| 2001-11-20 | 558 | 558 | 534 | 536 | 508,000 | 536 |
| 2001-11-19 | 543 | 557 | 541 | 550 | 661,000 | 550 |
| 2001-11-16 | 530 | 565 | 527 | 553 | 470,000 | 553 |
| 2001-11-15 | 521 | 550 | 521 | 550 | 359,000 | 550 |
| 2001-11-14 | 537 | 540 | 514 | 521 | 469,000 | 521 |
| 2001-11-13 | 530 | 534 | 520 | 527 | 219,000 | 527 |
| 2001-11-12 | 532 | 536 | 530 | 530 | 175,000 | 530 |
| 2001-11-09 | 549 | 552 | 532 | 533 | 567,000 | 533 |
| 2001-11-08 | 545 | 552 | 540 | 552 | 221,000 | 552 |
| 2001-11-07 | 555 | 555 | 535 | 535 | 283,000 | 535 |
| 2001-11-06 | 560 | 560 | 541 | 550 | 240,000 | 550 |
| 2001-11-05 | 542 | 551 | 542 | 550 | 213,000 | 550 |
| 2001-11-02 | 550 | 550 | 531 | 536 | 285,000 | 536 |
| 2001-11-01 | 553 | 557 | 541 | 542 | 267,000 | 542 |
| 2001-10-31 | 555 | 569 | 552 | 552 | 290,000 | 552 |
| 2001-10-30 | 558 | 560 | 552 | 560 | 225,000 | 560 |
| 2001-10-29 | 564 | 564 | 548 | 549 | 209,000 | 549 |
| 2001-10-26 | 573 | 578 | 558 | 564 | 255,000 | 564 |
| 2001-10-25 | 564 | 577 | 561 | 569 | 468,000 | 569 |
| 2001-10-24 | 555 | 564 | 548 | 558 | 303,000 | 558 |
| 2001-10-23 | 546 | 569 | 545 | 565 | 262,000 | 565 |
| 2001-10-22 | 537 | 547 | 535 | 546 | 190,000 | 546 |
| 2001-10-19 | 541 | 541 | 534 | 539 | 151,000 | 539 |
| 2001-10-18 | 538 | 548 | 534 | 539 | 269,000 | 539 |
| 2001-10-17 | 550 | 557 | 544 | 548 | 348,000 | 548 |
| 2001-10-16 | 546 | 567 | 543 | 567 | 301,000 | 567 |
| 2001-10-15 | 549 | 560 | 544 | 546 | 268,000 | 546 |
| 2001-10-12 | 558 | 560 | 531 | 549 | 1,053,000 | 549 |
| 2001-10-11 | 549 | 549 | 540 | 548 | 201,000 | 548 |
| 2001-10-10 | 536 | 545 | 530 | 533 | 198,000 | 533 |
| 2001-10-09 | 538 | 547 | 535 | 539 | 169,000 | 539 |
| 2001-10-05 | 550 | 554 | 536 | 538 | 303,000 | 538 |
| 2001-10-04 | 562 | 562 | 550 | 558 | 219,000 | 558 |
| 2001-10-03 | 560 | 560 | 542 | 545 | 397,000 | 545 |
| 2001-10-02 | 562 | 566 | 543 | 555 | 252,000 | 555 |
| 2001-10-01 | 530 | 577 | 520 | 562 | 448,000 | 562 |
| 2001-09-28 | 524 | 528 | 513 | 522 | 274,000 | 522 |
| 2001-09-27 | 512 | 513 | 501 | 510 | 273,000 | 510 |
| 2001-09-26 | 523 | 523 | 508 | 512 | 303,000 | 512 |
| 2001-09-25 | 530 | 530 | 505 | 505 | 369,000 | 505 |
| 2001-09-21 | 481 | 494 | 478 | 490 | 373,000 | 490 |
| 2001-09-20 | 501 | 501 | 486 | 488 | 630,000 | 488 |
| 2001-09-19 | 492 | 512 | 492 | 496 | 617,000 | 496 |
| 2001-09-18 | 487 | 518 | 486 | 492 | 535,000 | 492 |
| 2001-09-17 | 514 | 515 | 477 | 488 | 365,000 | 488 |
| 2001-09-14 | 476 | 516 | 476 | 514 | 1,263,000 | 514 |
| 2001-09-13 | 465 | 489 | 462 | 476 | 567,000 | 476 |
| 2001-09-12 | 500 | 500 | 466 | 470 | 370,000 | 470 |
| 2001-09-11 | 518 | 525 | 510 | 516 | 333,000 | 516 |
| 2001-09-10 | 517 | 521 | 506 | 508 | 567,000 | 508 |
| 2001-09-07 | 530 | 539 | 525 | 533 | 253,000 | 533 |
| 2001-09-06 | 540 | 553 | 531 | 542 | 377,000 | 542 |
| 2001-09-05 | 540 | 555 | 533 | 548 | 372,000 | 548 |
| 2001-09-04 | 550 | 560 | 532 | 559 | 452,000 | 559 |
| 2001-09-03 | 555 | 560 | 547 | 549 | 407,000 | 549 |
| 2001-08-31 | 551 | 555 | 543 | 548 | 365,000 | 548 |
| 2001-08-30 | 560 | 569 | 551 | 555 | 401,000 | 555 |
| 2001-08-29 | 557 | 569 | 557 | 560 | 270,000 | 560 |
| 2001-08-28 | 565 | 569 | 556 | 556 | 281,000 | 556 |
| 2001-08-27 | 590 | 590 | 566 | 566 | 205,000 | 566 |
| 2001-08-24 | 586 | 586 | 567 | 575 | 354,000 | 575 |
| 2001-08-23 | 563 | 575 | 562 | 566 | 315,000 | 566 |
| 2001-08-22 | 564 | 578 | 559 | 573 | 281,000 | 573 |
| 2001-08-21 | 555 | 565 | 555 | 558 | 346,000 | 558 |
| 2001-08-20 | 560 | 562 | 554 | 555 | 328,000 | 555 |
| 2001-08-17 | 576 | 576 | 562 | 565 | 527,000 | 565 |
| 2001-08-16 | 587 | 587 | 576 | 576 | 383,000 | 576 |
| 2001-08-15 | 604 | 604 | 585 | 588 | 305,000 | 588 |
| 2001-08-14 | 582 | 610 | 581 | 605 | 368,000 | 605 |
| 2001-08-13 | 593 | 593 | 575 | 577 | 280,000 | 577 |
| 2001-08-10 | 583 | 594 | 580 | 583 | 745,000 | 583 |
| 2001-08-09 | 601 | 609 | 585 | 585 | 326,000 | 585 |
| 2001-08-08 | 608 | 623 | 604 | 606 | 341,000 | 606 |
| 2001-08-07 | 613 | 623 | 609 | 618 | 203,000 | 618 |
| 2001-08-06 | 604 | 627 | 603 | 623 | 177,000 | 623 |
| 2001-08-03 | 628 | 628 | 611 | 613 | 255,000 | 613 |
| 2001-08-02 | 599 | 629 | 599 | 629 | 421,000 | 629 |
| 2001-08-01 | 589 | 607 | 588 | 599 | 232,000 | 599 |
| 2001-07-31 | 583 | 604 | 580 | 599 | 368,000 | 599 |
| 2001-07-30 | 608 | 614 | 590 | 590 | 207,000 | 590 |
| 2001-07-27 | 609 | 619 | 603 | 608 | 297,000 | 608 |
| 2001-07-26 | 604 | 617 | 600 | 609 | 137,000 | 609 |
| 2001-07-25 | 606 | 620 | 591 | 613 | 289,000 | 613 |
| 2001-07-24 | 608 | 630 | 600 | 629 | 237,000 | 629 |
| 2001-07-23 | 634 | 634 | 595 | 599 | 211,000 | 599 |
| 2001-07-19 | 610 | 627 | 610 | 624 | 248,000 | 624 |
| 2001-07-18 | 632 | 632 | 601 | 614 | 289,000 | 614 |
| 2001-07-17 | 630 | 636 | 630 | 634 | 269,000 | 634 |
| 2001-07-16 | 630 | 635 | 624 | 632 | 210,000 | 632 |
| 2001-07-13 | 624 | 631 | 615 | 623 | 1,195,000 | 623 |
| 2001-07-12 | 630 | 644 | 630 | 644 | 229,000 | 644 |
| 2001-07-11 | 628 | 629 | 615 | 622 | 261,000 | 622 |
| 2001-07-10 | 640 | 646 | 626 | 628 | 295,000 | 628 |
| 2001-07-09 | 636 | 650 | 636 | 650 | 239,000 | 650 |
| 2001-07-06 | 664 | 664 | 645 | 653 | 261,000 | 653 |
| 2001-07-05 | 644 | 659 | 637 | 659 | 256,000 | 659 |
| 2001-07-04 | 665 | 666 | 640 | 641 | 306,000 | 641 |
| 2001-07-03 | 663 | 665 | 652 | 665 | 345,000 | 665 |
| 2001-07-02 | 670 | 670 | 643 | 646 | 361,000 | 646 |
| 2001-06-29 | 660 | 670 | 654 | 670 | 302,000 | 670 |
| 2001-06-28 | 662 | 667 | 650 | 657 | 220,000 | 657 |
| 2001-06-27 | 657 | 669 | 655 | 662 | 249,000 | 662 |
| 2001-06-26 | 657 | 670 | 657 | 667 | 342,000 | 667 |
| 2001-06-25 | 670 | 670 | 630 | 648 | 342,000 | 648 |
| 2001-06-22 | 650 | 665 | 650 | 663 | 437,000 | 663 |
| 2001-06-21 | 639 | 654 | 625 | 649 | 427,000 | 649 |
| 2001-06-20 | 632 | 635 | 620 | 630 | 413,000 | 630 |
| 2001-06-19 | 618 | 629 | 609 | 622 | 460,000 | 622 |
| 2001-06-18 | 624 | 624 | 613 | 615 | 167,000 | 615 |
| 2001-06-15 | 601 | 625 | 596 | 613 | 319,000 | 613 |
| 2001-06-14 | 609 | 619 | 601 | 601 | 285,000 | 601 |
| 2001-06-13 | 622 | 625 | 607 | 609 | 314,000 | 609 |
| 2001-06-12 | 621 | 629 | 602 | 602 | 327,000 | 602 |
| 2001-06-11 | 636 | 636 | 621 | 621 | 215,000 | 621 |
| 2001-06-08 | 635 | 635 | 626 | 630 | 2,291,000 | 630 |
| 2001-06-07 | 622 | 640 | 622 | 636 | 287,000 | 636 |
| 2001-06-06 | 632 | 632 | 620 | 626 | 169,000 | 626 |
| 2001-06-05 | 643 | 643 | 620 | 632 | 295,000 | 632 |
| 2001-06-04 | 633 | 643 | 633 | 643 | 174,000 | 643 |
| 2001-06-01 | 643 | 650 | 636 | 643 | 272,000 | 643 |
| 2001-05-31 | 639 | 645 | 633 | 642 | 386,000 | 642 |
| 2001-05-30 | 653 | 656 | 640 | 640 | 314,000 | 640 |
| 2001-05-29 | 655 | 665 | 654 | 655 | 191,000 | 655 |
| 2001-05-28 | 665 | 665 | 657 | 659 | 110,000 | 659 |
| 2001-05-25 | 682 | 682 | 661 | 661 | 169,000 | 661 |
| 2001-05-24 | 660 | 680 | 660 | 664 | 242,000 | 664 |
| 2001-05-23 | 667 | 680 | 665 | 676 | 174,000 | 676 |
| 2001-05-22 | 672 | 680 | 666 | 668 | 337,000 | 668 |
| 2001-05-21 | 682 | 687 | 675 | 682 | 598,000 | 682 |
| 2001-05-18 | 652 | 675 | 652 | 654 | 326,000 | 654 |
| 2001-05-17 | 662 | 669 | 655 | 657 | 297,000 | 657 |
| 2001-05-16 | 670 | 680 | 660 | 660 | 290,000 | 660 |
| 2001-05-15 | 680 | 680 | 659 | 668 | 501,000 | 668 |
| 2001-05-14 | 700 | 704 | 674 | 683 | 875,000 | 683 |
| 2001-05-11 | 652 | 656 | 647 | 652 | 588,000 | 652 |
| 2001-05-10 | 659 | 670 | 651 | 652 | 271,000 | 652 |
| 2001-05-09 | 651 | 657 | 642 | 649 | 378,000 | 649 |
| 2001-05-08 | 664 | 670 | 650 | 657 | 345,000 | 657 |
| 2001-05-07 | 670 | 680 | 664 | 670 | 257,000 | 670 |
| 2001-05-02 | 681 | 681 | 666 | 670 | 183,000 | 670 |
| 2001-05-01 | 670 | 682 | 661 | 682 | 290,000 | 682 |
| 2001-04-27 | 665 | 670 | 644 | 666 | 237,000 | 666 |
| 2001-04-26 | 670 | 670 | 662 | 664 | 273,000 | 664 |
| 2001-04-25 | 669 | 670 | 656 | 659 | 254,000 | 659 |
| 2001-04-24 | 655 | 659 | 636 | 659 | 246,000 | 659 |
| 2001-04-23 | 656 | 670 | 643 | 647 | 290,000 | 647 |
| 2001-04-20 | 660 | 667 | 645 | 650 | 314,000 | 650 |
| 2001-04-19 | 665 | 668 | 642 | 651 | 537,000 | 651 |
| 2001-04-18 | 626 | 658 | 626 | 658 | 520,000 | 658 |
| 2001-04-17 | 631 | 639 | 621 | 625 | 318,000 | 625 |
| 2001-04-16 | 650 | 651 | 635 | 641 | 161,000 | 641 |
| 2001-04-13 | 640 | 650 | 631 | 648 | 825,000 | 648 |
| 2001-04-12 | 626 | 640 | 618 | 635 | 272,000 | 635 |
| 2001-04-11 | 620 | 639 | 611 | 636 | 426,000 | 636 |
| 2001-04-10 | 615 | 624 | 610 | 611 | 399,000 | 611 |
| 2001-04-09 | 639 | 639 | 605 | 605 | 360,000 | 605 |
| 2001-04-06 | 645 | 645 | 631 | 639 | 518,000 | 639 |
| 2001-04-05 | 631 | 642 | 631 | 640 | 399,000 | 640 |
| 2001-04-04 | 611 | 632 | 605 | 631 | 389,000 | 631 |
| 2001-04-03 | 630 | 630 | 610 | 621 | 269,000 | 621 |
| 2001-04-02 | 605 | 610 | 589 | 600 | 208,000 | 600 |
| 2001-03-30 | 606 | 630 | 605 | 605 | 277,000 | 605 |
| 2001-03-29 | 631 | 637 | 603 | 603 | 287,000 | 603 |
| 2001-03-28 | 620 | 640 | 618 | 631 | 341,000 | 631 |
| 2001-03-27 | 636 | 640 | 610 | 617 | 211,000 | 617 |
| 2001-03-26 | 613 | 635 | 600 | 635 | 295,000 | 635 |
| 2001-03-23 | 605 | 618 | 600 | 618 | 284,000 | 618 |
| 2001-03-22 | 619 | 620 | 593 | 595 | 304,000 | 595 |
| 2001-03-21 | 575 | 621 | 566 | 621 | 575,000 | 621 |
| 2001-03-19 | 576 | 620 | 575 | 578 | 383,000 | 578 |
| 2001-03-16 | 562 | 588 | 552 | 586 | 320,000 | 586 |
| 2001-03-15 | 553 | 588 | 544 | 578 | 382,000 | 578 |
| 2001-03-14 | 558 | 570 | 555 | 563 | 388,000 | 563 |
| 2001-03-13 | 570 | 570 | 551 | 554 | 385,000 | 554 |
| 2001-03-12 | 593 | 593 | 570 | 570 | 312,000 | 570 |
| 2001-03-09 | 588 | 605 | 588 | 595 | 2,110,000 | 595 |
| 2001-03-08 | 580 | 588 | 577 | 578 | 390,000 | 578 |
| 2001-03-07 | 579 | 599 | 566 | 570 | 630,000 | 570 |
| 2001-03-06 | 553 | 577 | 543 | 577 | 426,000 | 577 |
| 2001-03-05 | 560 | 574 | 552 | 552 | 199,000 | 552 |
| 2001-03-02 | 576 | 576 | 550 | 558 | 468,000 | 558 |
| 2001-03-01 | 579 | 582 | 566 | 576 | 366,000 | 576 |
| 2001-02-28 | 574 | 584 | 571 | 579 | 397,000 | 579 |
| 2001-02-27 | 574 | 582 | 567 | 571 | 367,000 | 571 |
| 2001-02-26 | 576 | 577 | 566 | 573 | 203,000 | 573 |
| 2001-02-23 | 568 | 571 | 563 | 568 | 329,000 | 568 |
| 2001-02-22 | 556 | 569 | 556 | 563 | 268,000 | 563 |
| 2001-02-21 | 560 | 561 | 550 | 551 | 695,000 | 551 |
| 2001-02-20 | 587 | 588 | 550 | 550 | 1,093,000 | 550 |
| 2001-02-19 | 607 | 607 | 574 | 580 | 667,000 | 580 |
| 2001-02-16 | 622 | 623 | 605 | 605 | 355,000 | 605 |
| 2001-02-15 | 620 | 627 | 611 | 616 | 461,000 | 616 |
| 2001-02-14 | 620 | 648 | 620 | 628 | 413,000 | 628 |
| 2001-02-13 | 615 | 633 | 609 | 618 | 190,000 | 618 |
| 2001-02-09 | 602 | 639 | 602 | 621 | 1,194,000 | 621 |
| 2001-02-08 | 636 | 636 | 620 | 622 | 394,000 | 622 |
| 2001-02-07 | 625 | 633 | 623 | 626 | 245,000 | 626 |
| 2001-02-06 | 629 | 633 | 620 | 620 | 347,000 | 620 |
| 2001-02-05 | 615 | 635 | 615 | 629 | 578,000 | 629 |
| 2001-02-02 | 622 | 632 | 612 | 613 | 786,000 | 613 |
| 2001-02-01 | 636 | 645 | 628 | 642 | 422,000 | 642 |
| 2001-01-31 | 640 | 645 | 633 | 635 | 335,000 | 635 |
| 2001-01-30 | 644 | 650 | 625 | 631 | 363,000 | 631 |
| 2001-01-29 | 640 | 649 | 635 | 640 | 420,000 | 640 |
| 2001-01-26 | 605 | 640 | 605 | 640 | 462,000 | 640 |
| 2001-01-25 | 640 | 645 | 605 | 614 | 747,000 | 614 |
| 2001-01-24 | 660 | 669 | 640 | 640 | 565,000 | 640 |
| 2001-01-23 | 685 | 690 | 666 | 679 | 325,000 | 679 |
| 2001-01-22 | 685 | 687 | 674 | 675 | 248,000 | 675 |
| 2001-01-19 | 667 | 685 | 665 | 672 | 262,000 | 672 |
| 2001-01-18 | 660 | 670 | 655 | 670 | 240,000 | 670 |
| 2001-01-17 | 676 | 676 | 661 | 670 | 212,000 | 670 |
| 2001-01-16 | 671 | 678 | 665 | 676 | 227,000 | 676 |
| 2001-01-15 | 676 | 681 | 670 | 671 | 134,000 | 671 |
| 2001-01-12 | 668 | 684 | 666 | 666 | 685,000 | 666 |
| 2001-01-11 | 686 | 686 | 664 | 664 | 276,000 | 664 |
| 2001-01-10 | 673 | 685 | 660 | 666 | 350,000 | 666 |
| 2001-01-09 | 662 | 669 | 652 | 653 | 203,000 | 653 |
| 2001-01-05 | 697 | 697 | 670 | 670 | 231,000 | 670 |
| 2001-01-04 | 706 | 706 | 670 | 670 | 160,000 | 670 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
