4272 日本化薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 448 | 448 | 436 | 441 | 132,000 | 441 |
| 2002-12-27 | 447 | 450 | 435 | 450 | 362,000 | 450 |
| 2002-12-26 | 433 | 442 | 431 | 442 | 237,000 | 442 |
| 2002-12-25 | 432 | 432 | 424 | 426 | 313,000 | 426 |
| 2002-12-24 | 417 | 425 | 413 | 422 | 378,000 | 422 |
| 2002-12-20 | 413 | 423 | 413 | 422 | 625,000 | 422 |
| 2002-12-19 | 418 | 421 | 410 | 414 | 526,000 | 414 |
| 2002-12-18 | 428 | 431 | 420 | 423 | 283,000 | 423 |
| 2002-12-17 | 440 | 443 | 430 | 433 | 285,000 | 433 |
| 2002-12-16 | 440 | 448 | 434 | 437 | 398,000 | 437 |
| 2002-12-13 | 448 | 448 | 440 | 444 | 1,319,000 | 444 |
| 2002-12-12 | 452 | 455 | 450 | 450 | 212,000 | 450 |
| 2002-12-11 | 465 | 468 | 454 | 456 | 310,000 | 456 |
| 2002-12-10 | 459 | 472 | 459 | 471 | 377,000 | 471 |
| 2002-12-09 | 473 | 474 | 465 | 469 | 349,000 | 469 |
| 2002-12-06 | 469 | 471 | 462 | 469 | 229,000 | 469 |
| 2002-12-05 | 475 | 475 | 466 | 469 | 305,000 | 469 |
| 2002-12-04 | 464 | 473 | 464 | 473 | 295,000 | 473 |
| 2002-12-03 | 470 | 473 | 466 | 469 | 301,000 | 469 |
| 2002-12-02 | 469 | 476 | 464 | 470 | 269,000 | 470 |
| 2002-11-29 | 474 | 477 | 468 | 474 | 393,000 | 474 |
| 2002-11-28 | 460 | 469 | 458 | 469 | 295,000 | 469 |
| 2002-11-27 | 451 | 466 | 451 | 458 | 206,000 | 458 |
| 2002-11-26 | 456 | 464 | 451 | 456 | 335,000 | 456 |
| 2002-11-25 | 457 | 475 | 457 | 469 | 281,000 | 469 |
| 2002-11-22 | 452 | 460 | 450 | 453 | 264,000 | 453 |
| 2002-11-21 | 447 | 455 | 446 | 452 | 168,000 | 452 |
| 2002-11-20 | 452 | 455 | 447 | 448 | 257,000 | 448 |
| 2002-11-19 | 442 | 452 | 440 | 451 | 326,000 | 451 |
| 2002-11-18 | 457 | 458 | 448 | 450 | 222,000 | 450 |
| 2002-11-15 | 458 | 462 | 454 | 457 | 244,000 | 457 |
| 2002-11-14 | 466 | 467 | 452 | 452 | 182,000 | 452 |
| 2002-11-13 | 472 | 472 | 453 | 461 | 220,000 | 461 |
| 2002-11-12 | 468 | 475 | 463 | 472 | 338,000 | 472 |
| 2002-11-11 | 464 | 469 | 460 | 465 | 167,000 | 465 |
| 2002-11-08 | 471 | 475 | 461 | 469 | 398,000 | 469 |
| 2002-11-07 | 479 | 485 | 472 | 475 | 316,000 | 475 |
| 2002-11-06 | 473 | 483 | 470 | 479 | 262,000 | 479 |
| 2002-11-05 | 457 | 474 | 453 | 474 | 216,000 | 474 |
| 2002-11-01 | 454 | 459 | 450 | 450 | 195,000 | 450 |
| 2002-10-31 | 462 | 464 | 450 | 454 | 343,000 | 454 |
| 2002-10-30 | 451 | 470 | 451 | 457 | 366,000 | 457 |
| 2002-10-29 | 455 | 459 | 451 | 454 | 188,000 | 454 |
| 2002-10-28 | 442 | 454 | 442 | 454 | 249,000 | 454 |
| 2002-10-25 | 448 | 456 | 447 | 451 | 257,000 | 451 |
| 2002-10-24 | 450 | 455 | 443 | 446 | 174,000 | 446 |
| 2002-10-23 | 450 | 460 | 432 | 455 | 282,000 | 455 |
| 2002-10-22 | 459 | 462 | 451 | 451 | 312,000 | 451 |
| 2002-10-21 | 474 | 475 | 463 | 467 | 314,000 | 467 |
| 2002-10-18 | 476 | 480 | 471 | 475 | 220,000 | 475 |
| 2002-10-17 | 473 | 477 | 465 | 471 | 212,000 | 471 |
| 2002-10-16 | 470 | 472 | 460 | 468 | 259,000 | 468 |
| 2002-10-15 | 450 | 465 | 449 | 460 | 261,000 | 460 |
| 2002-10-11 | 439 | 452 | 439 | 447 | 552,000 | 447 |
| 2002-10-10 | 445 | 446 | 430 | 436 | 354,000 | 436 |
| 2002-10-09 | 454 | 460 | 441 | 445 | 403,000 | 445 |
| 2002-10-08 | 457 | 462 | 454 | 457 | 310,000 | 457 |
| 2002-10-07 | 471 | 471 | 452 | 454 | 378,000 | 454 |
| 2002-10-04 | 471 | 480 | 465 | 473 | 465,000 | 473 |
| 2002-10-03 | 478 | 478 | 471 | 474 | 432,000 | 474 |
| 2002-10-02 | 479 | 481 | 470 | 473 | 234,000 | 473 |
| 2002-10-01 | 479 | 480 | 470 | 478 | 246,000 | 478 |
| 2002-09-30 | 477 | 494 | 477 | 489 | 288,000 | 489 |
| 2002-09-27 | 483 | 497 | 483 | 492 | 386,000 | 492 |
| 2002-09-26 | 474 | 481 | 470 | 481 | 226,000 | 481 |
| 2002-09-25 | 477 | 479 | 467 | 469 | 315,000 | 469 |
| 2002-09-24 | 476 | 476 | 465 | 472 | 235,000 | 472 |
| 2002-09-20 | 480 | 487 | 473 | 476 | 406,000 | 476 |
| 2002-09-19 | 483 | 485 | 465 | 478 | 543,000 | 478 |
| 2002-09-18 | 454 | 465 | 450 | 461 | 334,000 | 461 |
| 2002-09-17 | 462 | 468 | 457 | 464 | 345,000 | 464 |
| 2002-09-13 | 450 | 451 | 443 | 447 | 2,894,000 | 447 |
| 2002-09-12 | 457 | 460 | 454 | 459 | 259,000 | 459 |
| 2002-09-11 | 465 | 465 | 458 | 460 | 147,000 | 460 |
| 2002-09-10 | 466 | 466 | 456 | 461 | 212,000 | 461 |
| 2002-09-09 | 458 | 466 | 458 | 463 | 132,000 | 463 |
| 2002-09-06 | 457 | 458 | 453 | 458 | 177,000 | 458 |
| 2002-09-05 | 457 | 464 | 452 | 459 | 285,000 | 459 |
| 2002-09-04 | 455 | 462 | 452 | 456 | 259,000 | 456 |
| 2002-09-03 | 470 | 470 | 457 | 457 | 372,000 | 457 |
| 2002-09-02 | 483 | 483 | 468 | 471 | 279,000 | 471 |
| 2002-08-30 | 477 | 480 | 470 | 478 | 277,000 | 478 |
| 2002-08-29 | 480 | 480 | 472 | 476 | 409,000 | 476 |
| 2002-08-28 | 493 | 498 | 481 | 481 | 192,000 | 481 |
| 2002-08-27 | 490 | 498 | 490 | 493 | 283,000 | 493 |
| 2002-08-26 | 472 | 509 | 472 | 491 | 415,000 | 491 |
| 2002-08-23 | 481 | 482 | 475 | 477 | 217,000 | 477 |
| 2002-08-22 | 465 | 478 | 463 | 471 | 404,000 | 471 |
| 2002-08-21 | 470 | 485 | 467 | 469 | 291,000 | 469 |
| 2002-08-20 | 479 | 484 | 472 | 478 | 208,000 | 478 |
| 2002-08-19 | 485 | 489 | 467 | 474 | 393,000 | 474 |
| 2002-08-16 | 493 | 494 | 488 | 488 | 97,000 | 488 |
| 2002-08-15 | 486 | 495 | 485 | 488 | 192,000 | 488 |
| 2002-08-14 | 490 | 490 | 483 | 483 | 171,000 | 483 |
| 2002-08-13 | 489 | 493 | 485 | 486 | 126,000 | 486 |
| 2002-08-12 | 491 | 497 | 483 | 484 | 162,000 | 484 |
| 2002-08-09 | 502 | 518 | 499 | 501 | 620,000 | 501 |
| 2002-08-08 | 498 | 508 | 498 | 503 | 282,000 | 503 |
| 2002-08-07 | 486 | 493 | 476 | 493 | 288,000 | 493 |
| 2002-08-06 | 482 | 490 | 471 | 476 | 255,000 | 476 |
| 2002-08-05 | 477 | 492 | 476 | 486 | 260,000 | 486 |
| 2002-08-02 | 478 | 480 | 470 | 474 | 287,000 | 474 |
| 2002-08-01 | 481 | 487 | 472 | 479 | 387,000 | 479 |
| 2002-07-31 | 486 | 486 | 476 | 476 | 282,000 | 476 |
| 2002-07-30 | 486 | 490 | 480 | 485 | 228,000 | 485 |
| 2002-07-29 | 475 | 489 | 472 | 481 | 388,000 | 481 |
| 2002-07-26 | 497 | 500 | 473 | 475 | 482,000 | 475 |
| 2002-07-25 | 495 | 499 | 488 | 492 | 301,000 | 492 |
| 2002-07-24 | 494 | 499 | 480 | 482 | 334,000 | 482 |
| 2002-07-23 | 496 | 505 | 492 | 501 | 239,000 | 501 |
| 2002-07-22 | 497 | 510 | 490 | 506 | 318,000 | 506 |
| 2002-07-19 | 511 | 511 | 495 | 502 | 424,000 | 502 |
| 2002-07-18 | 506 | 527 | 502 | 527 | 592,000 | 527 |
| 2002-07-17 | 497 | 515 | 495 | 515 | 356,000 | 515 |
| 2002-07-16 | 504 | 519 | 501 | 502 | 468,000 | 502 |
| 2002-07-15 | 514 | 515 | 510 | 513 | 428,000 | 513 |
| 2002-07-12 | 503 | 513 | 503 | 508 | 763,000 | 508 |
| 2002-07-11 | 508 | 509 | 490 | 492 | 328,000 | 492 |
| 2002-07-10 | 510 | 529 | 507 | 508 | 380,000 | 508 |
| 2002-07-09 | 510 | 518 | 502 | 518 | 565,000 | 518 |
| 2002-07-08 | 509 | 512 | 500 | 500 | 555,000 | 500 |
| 2002-07-05 | 495 | 502 | 491 | 495 | 309,000 | 495 |
| 2002-07-04 | 492 | 497 | 484 | 485 | 240,000 | 485 |
| 2002-07-03 | 473 | 493 | 473 | 491 | 394,000 | 491 |
| 2002-07-02 | 471 | 481 | 466 | 481 | 285,000 | 481 |
| 2002-07-01 | 485 | 487 | 468 | 473 | 236,000 | 473 |
| 2002-06-28 | 471 | 475 | 470 | 475 | 295,000 | 475 |
| 2002-06-27 | 477 | 477 | 462 | 466 | 309,000 | 466 |
| 2002-06-26 | 476 | 484 | 461 | 467 | 520,000 | 467 |
| 2002-06-25 | 495 | 495 | 480 | 486 | 419,000 | 486 |
| 2002-06-24 | 481 | 494 | 475 | 490 | 244,000 | 490 |
| 2002-06-21 | 488 | 490 | 481 | 484 | 273,000 | 484 |
| 2002-06-20 | 501 | 501 | 485 | 497 | 522,000 | 497 |
| 2002-06-19 | 497 | 509 | 492 | 496 | 445,000 | 496 |
| 2002-06-18 | 502 | 509 | 488 | 501 | 419,000 | 501 |
| 2002-06-17 | 511 | 514 | 490 | 501 | 405,000 | 501 |
| 2002-06-14 | 530 | 530 | 497 | 500 | 2,253,000 | 500 |
| 2002-06-13 | 535 | 541 | 520 | 521 | 367,000 | 521 |
| 2002-06-12 | 540 | 542 | 529 | 537 | 270,000 | 537 |
| 2002-06-11 | 543 | 550 | 543 | 543 | 123,000 | 543 |
| 2002-06-10 | 546 | 555 | 544 | 544 | 110,000 | 544 |
| 2002-06-07 | 546 | 557 | 542 | 549 | 311,000 | 549 |
| 2002-06-06 | 563 | 564 | 547 | 556 | 391,000 | 556 |
| 2002-06-05 | 555 | 565 | 551 | 556 | 236,000 | 556 |
| 2002-06-04 | 566 | 567 | 547 | 548 | 488,000 | 548 |
| 2002-06-03 | 569 | 576 | 566 | 567 | 215,000 | 567 |
| 2002-05-31 | 569 | 576 | 565 | 565 | 731,000 | 565 |
| 2002-05-30 | 565 | 570 | 557 | 566 | 497,000 | 566 |
| 2002-05-29 | 550 | 571 | 546 | 565 | 587,000 | 565 |
| 2002-05-28 | 554 | 556 | 546 | 551 | 335,000 | 551 |
| 2002-05-27 | 575 | 577 | 561 | 569 | 456,000 | 569 |
| 2002-05-24 | 558 | 570 | 550 | 570 | 521,000 | 570 |
| 2002-05-23 | 562 | 562 | 546 | 550 | 427,000 | 550 |
| 2002-05-22 | 540 | 562 | 540 | 562 | 493,000 | 562 |
| 2002-05-21 | 538 | 540 | 536 | 540 | 239,000 | 540 |
| 2002-05-20 | 549 | 549 | 540 | 542 | 234,000 | 542 |
| 2002-05-17 | 538 | 548 | 538 | 544 | 550,000 | 544 |
| 2002-05-16 | 532 | 536 | 527 | 535 | 353,000 | 535 |
| 2002-05-15 | 530 | 539 | 524 | 533 | 472,000 | 533 |
| 2002-05-14 | 531 | 531 | 519 | 520 | 222,000 | 520 |
| 2002-05-13 | 521 | 522 | 518 | 521 | 204,000 | 521 |
| 2002-05-10 | 530 | 533 | 523 | 523 | 258,000 | 523 |
| 2002-05-09 | 539 | 539 | 530 | 533 | 283,000 | 533 |
| 2002-05-08 | 525 | 538 | 521 | 535 | 414,000 | 535 |
| 2002-05-07 | 526 | 528 | 511 | 516 | 283,000 | 516 |
| 2002-05-02 | 535 | 535 | 526 | 529 | 118,000 | 529 |
| 2002-05-01 | 530 | 534 | 522 | 526 | 184,000 | 526 |
| 2002-04-30 | 530 | 533 | 523 | 532 | 297,000 | 532 |
| 2002-04-26 | 536 | 537 | 518 | 523 | 264,000 | 523 |
| 2002-04-25 | 537 | 537 | 531 | 535 | 163,000 | 535 |
| 2002-04-24 | 535 | 537 | 528 | 529 | 179,000 | 529 |
| 2002-04-23 | 527 | 539 | 524 | 536 | 319,000 | 536 |
| 2002-04-22 | 535 | 545 | 534 | 539 | 622,000 | 539 |
| 2002-04-19 | 521 | 533 | 521 | 533 | 193,000 | 533 |
| 2002-04-18 | 518 | 527 | 516 | 526 | 401,000 | 526 |
| 2002-04-17 | 507 | 520 | 504 | 519 | 339,000 | 519 |
| 2002-04-16 | 493 | 505 | 492 | 505 | 242,000 | 505 |
| 2002-04-15 | 497 | 497 | 490 | 492 | 250,000 | 492 |
| 2002-04-12 | 496 | 500 | 490 | 492 | 895,000 | 492 |
| 2002-04-11 | 517 | 517 | 498 | 498 | 279,000 | 498 |
| 2002-04-10 | 502 | 519 | 501 | 514 | 523,000 | 514 |
| 2002-04-09 | 505 | 509 | 497 | 497 | 289,000 | 497 |
| 2002-04-08 | 512 | 512 | 503 | 506 | 183,000 | 506 |
| 2002-04-05 | 498 | 509 | 497 | 502 | 276,000 | 502 |
| 2002-04-04 | 504 | 512 | 495 | 495 | 362,000 | 495 |
| 2002-04-03 | 482 | 510 | 482 | 506 | 389,000 | 506 |
| 2002-04-02 | 498 | 498 | 487 | 490 | 245,000 | 490 |
| 2002-04-01 | 500 | 500 | 488 | 488 | 179,000 | 488 |
| 2002-03-29 | 500 | 506 | 485 | 485 | 537,000 | 485 |
| 2002-03-28 | 515 | 520 | 505 | 505 | 171,000 | 505 |
| 2002-03-27 | 508 | 526 | 504 | 515 | 197,000 | 515 |
| 2002-03-26 | 505 | 530 | 505 | 518 | 443,000 | 518 |
| 2002-03-25 | 507 | 509 | 492 | 496 | 282,000 | 496 |
| 2002-03-22 | 506 | 513 | 505 | 509 | 256,000 | 509 |
| 2002-03-20 | 531 | 531 | 514 | 514 | 345,000 | 514 |
| 2002-03-19 | 534 | 538 | 522 | 531 | 422,000 | 531 |
| 2002-03-18 | 540 | 540 | 517 | 519 | 275,000 | 519 |
| 2002-03-15 | 520 | 528 | 516 | 520 | 285,000 | 520 |
| 2002-03-14 | 527 | 528 | 516 | 525 | 306,000 | 525 |
| 2002-03-13 | 528 | 535 | 515 | 515 | 342,000 | 515 |
| 2002-03-12 | 535 | 540 | 523 | 525 | 395,000 | 525 |
| 2002-03-11 | 524 | 535 | 524 | 529 | 435,000 | 529 |
| 2002-03-08 | 529 | 542 | 475 | 534 | 2,271,000 | 534 |
| 2002-03-07 | 528 | 528 | 515 | 522 | 523,000 | 522 |
| 2002-03-06 | 515 | 520 | 509 | 509 | 521,000 | 509 |
| 2002-03-05 | 511 | 518 | 492 | 507 | 606,000 | 507 |
| 2002-03-04 | 495 | 529 | 494 | 521 | 837,000 | 521 |
| 2002-03-01 | 470 | 489 | 467 | 488 | 393,000 | 488 |
| 2002-02-28 | 468 | 478 | 461 | 467 | 335,000 | 467 |
| 2002-02-27 | 454 | 469 | 451 | 468 | 448,000 | 468 |
| 2002-02-26 | 455 | 460 | 450 | 453 | 374,000 | 453 |
| 2002-02-25 | 472 | 472 | 446 | 447 | 476,000 | 447 |
| 2002-02-22 | 462 | 465 | 451 | 462 | 266,000 | 462 |
| 2002-02-21 | 445 | 478 | 443 | 467 | 393,000 | 467 |
| 2002-02-20 | 449 | 450 | 439 | 444 | 363,000 | 444 |
| 2002-02-19 | 456 | 458 | 437 | 437 | 484,000 | 437 |
| 2002-02-18 | 451 | 460 | 451 | 456 | 124,000 | 456 |
| 2002-02-15 | 456 | 463 | 450 | 450 | 390,000 | 450 |
| 2002-02-14 | 450 | 477 | 450 | 455 | 546,000 | 455 |
| 2002-02-13 | 448 | 458 | 443 | 447 | 474,000 | 447 |
| 2002-02-12 | 449 | 455 | 445 | 445 | 384,000 | 445 |
| 2002-02-08 | 438 | 454 | 433 | 439 | 1,240,000 | 439 |
| 2002-02-07 | 436 | 444 | 431 | 434 | 438,000 | 434 |
| 2002-02-06 | 438 | 443 | 431 | 431 | 442,000 | 431 |
| 2002-02-05 | 450 | 450 | 438 | 438 | 377,000 | 438 |
| 2002-02-04 | 459 | 467 | 453 | 453 | 229,000 | 453 |
| 2002-02-01 | 454 | 459 | 443 | 449 | 267,000 | 449 |
| 2002-01-31 | 459 | 459 | 454 | 456 | 251,000 | 456 |
| 2002-01-30 | 460 | 467 | 458 | 464 | 260,000 | 464 |
| 2002-01-29 | 466 | 466 | 459 | 459 | 168,000 | 459 |
| 2002-01-28 | 460 | 469 | 456 | 461 | 392,000 | 461 |
| 2002-01-25 | 460 | 461 | 453 | 455 | 455,000 | 455 |
| 2002-01-24 | 473 | 474 | 455 | 455 | 456,000 | 455 |
| 2002-01-23 | 480 | 480 | 469 | 470 | 354,000 | 470 |
| 2002-01-22 | 480 | 482 | 470 | 470 | 315,000 | 470 |
| 2002-01-21 | 478 | 490 | 473 | 482 | 411,000 | 482 |
| 2002-01-18 | 467 | 476 | 467 | 473 | 321,000 | 473 |
| 2002-01-17 | 475 | 478 | 466 | 472 | 339,000 | 472 |
| 2002-01-16 | 469 | 484 | 456 | 476 | 462,000 | 476 |
| 2002-01-15 | 473 | 475 | 460 | 469 | 391,000 | 469 |
| 2002-01-11 | 479 | 483 | 470 | 470 | 585,000 | 470 |
| 2002-01-10 | 481 | 483 | 473 | 474 | 370,000 | 474 |
| 2002-01-09 | 480 | 483 | 478 | 480 | 301,000 | 480 |
| 2002-01-08 | 495 | 495 | 481 | 481 | 251,000 | 481 |
| 2002-01-07 | 486 | 498 | 482 | 494 | 237,000 | 494 |
| 2002-01-04 | 484 | 486 | 478 | 481 | 204,000 | 481 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
