4272 日本化薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 539 | 540 | 530 | 531 | 195,000 | 531 |
| 2003-12-29 | 522 | 533 | 520 | 528 | 196,000 | 528 |
| 2003-12-26 | 519 | 521 | 518 | 521 | 152,000 | 521 |
| 2003-12-25 | 522 | 522 | 516 | 518 | 205,000 | 518 |
| 2003-12-24 | 525 | 526 | 519 | 524 | 396,000 | 524 |
| 2003-12-22 | 525 | 537 | 525 | 527 | 321,000 | 527 |
| 2003-12-19 | 537 | 544 | 522 | 524 | 522,000 | 524 |
| 2003-12-18 | 535 | 536 | 528 | 536 | 273,000 | 536 |
| 2003-12-17 | 544 | 544 | 527 | 534 | 280,000 | 534 |
| 2003-12-16 | 532 | 547 | 532 | 547 | 179,000 | 547 |
| 2003-12-15 | 554 | 555 | 548 | 552 | 424,000 | 552 |
| 2003-12-12 | 529 | 543 | 529 | 534 | 1,548,000 | 534 |
| 2003-12-11 | 524 | 535 | 524 | 528 | 242,000 | 528 |
| 2003-12-10 | 520 | 523 | 515 | 518 | 174,000 | 518 |
| 2003-12-09 | 527 | 529 | 522 | 525 | 166,000 | 525 |
| 2003-12-08 | 545 | 545 | 522 | 523 | 311,000 | 523 |
| 2003-12-05 | 530 | 540 | 530 | 536 | 178,000 | 536 |
| 2003-12-04 | 530 | 538 | 530 | 533 | 201,000 | 533 |
| 2003-12-03 | 521 | 542 | 521 | 531 | 253,000 | 531 |
| 2003-12-02 | 545 | 546 | 529 | 531 | 330,000 | 531 |
| 2003-12-01 | 521 | 546 | 508 | 539 | 316,000 | 539 |
| 2003-11-28 | 532 | 532 | 521 | 526 | 198,000 | 526 |
| 2003-11-27 | 530 | 532 | 527 | 532 | 183,000 | 532 |
| 2003-11-26 | 523 | 544 | 523 | 536 | 343,000 | 536 |
| 2003-11-25 | 537 | 537 | 522 | 524 | 2,534,000 | 524 |
| 2003-11-21 | 522 | 537 | 520 | 532 | 2,532,000 | 532 |
| 2003-11-20 | 519 | 532 | 511 | 532 | 395,000 | 532 |
| 2003-11-19 | 513 | 518 | 501 | 515 | 448,000 | 515 |
| 2003-11-18 | 543 | 543 | 512 | 523 | 337,000 | 523 |
| 2003-11-17 | 532 | 538 | 527 | 529 | 273,000 | 529 |
| 2003-11-14 | 544 | 549 | 543 | 546 | 579,000 | 546 |
| 2003-11-13 | 556 | 556 | 545 | 547 | 201,000 | 547 |
| 2003-11-12 | 553 | 558 | 543 | 546 | 371,000 | 546 |
| 2003-11-11 | 551 | 560 | 541 | 553 | 275,000 | 553 |
| 2003-11-10 | 549 | 567 | 549 | 560 | 224,000 | 560 |
| 2003-11-07 | 567 | 569 | 557 | 566 | 270,000 | 566 |
| 2003-11-06 | 568 | 574 | 558 | 563 | 297,000 | 563 |
| 2003-11-05 | 563 | 569 | 559 | 568 | 275,000 | 568 |
| 2003-11-04 | 577 | 577 | 561 | 565 | 218,000 | 565 |
| 2003-10-31 | 553 | 569 | 551 | 557 | 326,000 | 557 |
| 2003-10-30 | 560 | 568 | 559 | 563 | 172,000 | 563 |
| 2003-10-29 | 556 | 571 | 556 | 564 | 246,000 | 564 |
| 2003-10-28 | 557 | 564 | 550 | 558 | 211,000 | 558 |
| 2003-10-27 | 565 | 569 | 553 | 559 | 299,000 | 559 |
| 2003-10-24 | 549 | 553 | 543 | 549 | 429,000 | 549 |
| 2003-10-23 | 572 | 573 | 547 | 549 | 479,000 | 549 |
| 2003-10-22 | 578 | 578 | 569 | 574 | 356,000 | 574 |
| 2003-10-21 | 579 | 581 | 562 | 577 | 374,000 | 577 |
| 2003-10-20 | 574 | 585 | 563 | 581 | 374,000 | 581 |
| 2003-10-17 | 578 | 578 | 571 | 577 | 193,000 | 577 |
| 2003-10-16 | 579 | 579 | 566 | 578 | 229,000 | 578 |
| 2003-10-15 | 581 | 581 | 572 | 573 | 340,000 | 573 |
| 2003-10-14 | 575 | 580 | 571 | 574 | 189,000 | 574 |
| 2003-10-10 | 567 | 580 | 560 | 575 | 781,000 | 575 |
| 2003-10-09 | 576 | 577 | 560 | 571 | 215,000 | 571 |
| 2003-10-08 | 580 | 584 | 569 | 572 | 306,000 | 572 |
| 2003-10-07 | 580 | 584 | 575 | 583 | 244,000 | 583 |
| 2003-10-06 | 579 | 584 | 573 | 579 | 704,000 | 579 |
| 2003-10-03 | 566 | 577 | 565 | 573 | 494,000 | 573 |
| 2003-10-02 | 559 | 567 | 551 | 561 | 359,000 | 561 |
| 2003-10-01 | 545 | 561 | 545 | 559 | 353,000 | 559 |
| 2003-09-30 | 544 | 551 | 541 | 542 | 235,000 | 542 |
| 2003-09-29 | 560 | 560 | 538 | 544 | 407,000 | 544 |
| 2003-09-26 | 565 | 568 | 554 | 560 | 295,000 | 560 |
| 2003-09-25 | 569 | 570 | 555 | 565 | 358,000 | 565 |
| 2003-09-24 | 574 | 581 | 566 | 569 | 569,000 | 569 |
| 2003-09-22 | 598 | 598 | 546 | 555 | 643,000 | 555 |
| 2003-09-19 | 575 | 588 | 574 | 583 | 579,000 | 583 |
| 2003-09-18 | 561 | 572 | 561 | 572 | 474,000 | 572 |
| 2003-09-17 | 574 | 574 | 565 | 568 | 637,000 | 568 |
| 2003-09-16 | 566 | 571 | 562 | 571 | 359,000 | 571 |
| 2003-09-12 | 563 | 566 | 552 | 565 | 2,368,000 | 565 |
| 2003-09-11 | 565 | 567 | 547 | 553 | 378,000 | 553 |
| 2003-09-10 | 560 | 568 | 558 | 564 | 731,000 | 564 |
| 2003-09-09 | 557 | 559 | 552 | 559 | 445,000 | 559 |
| 2003-09-08 | 548 | 557 | 543 | 557 | 325,000 | 557 |
| 2003-09-05 | 540 | 549 | 535 | 547 | 397,000 | 547 |
| 2003-09-04 | 548 | 549 | 541 | 541 | 473,000 | 541 |
| 2003-09-03 | 553 | 556 | 541 | 548 | 408,000 | 548 |
| 2003-09-02 | 560 | 560 | 550 | 553 | 422,000 | 553 |
| 2003-09-01 | 538 | 560 | 537 | 560 | 590,000 | 560 |
| 2003-08-29 | 550 | 550 | 542 | 545 | 360,000 | 545 |
| 2003-08-28 | 545 | 550 | 537 | 541 | 240,000 | 541 |
| 2003-08-27 | 559 | 559 | 548 | 553 | 301,000 | 553 |
| 2003-08-26 | 549 | 559 | 546 | 558 | 364,000 | 558 |
| 2003-08-25 | 549 | 550 | 542 | 549 | 255,000 | 549 |
| 2003-08-22 | 551 | 555 | 544 | 545 | 368,000 | 545 |
| 2003-08-21 | 552 | 561 | 552 | 561 | 669,000 | 561 |
| 2003-08-20 | 555 | 558 | 551 | 558 | 707,000 | 558 |
| 2003-08-19 | 548 | 556 | 545 | 553 | 834,000 | 553 |
| 2003-08-18 | 538 | 548 | 536 | 545 | 436,000 | 545 |
| 2003-08-15 | 527 | 537 | 527 | 531 | 358,000 | 531 |
| 2003-08-14 | 534 | 537 | 529 | 536 | 397,000 | 536 |
| 2003-08-13 | 530 | 533 | 525 | 533 | 428,000 | 533 |
| 2003-08-12 | 529 | 530 | 522 | 529 | 590,000 | 529 |
| 2003-08-11 | 519 | 523 | 510 | 519 | 235,000 | 519 |
| 2003-08-08 | 510 | 519 | 509 | 519 | 821,000 | 519 |
| 2003-08-07 | 523 | 523 | 507 | 512 | 448,000 | 512 |
| 2003-08-06 | 500 | 507 | 497 | 503 | 629,000 | 503 |
| 2003-08-05 | 502 | 502 | 494 | 496 | 487,000 | 496 |
| 2003-08-04 | 501 | 502 | 494 | 497 | 341,000 | 497 |
| 2003-08-01 | 509 | 509 | 495 | 501 | 547,000 | 501 |
| 2003-07-31 | 501 | 507 | 500 | 503 | 453,000 | 503 |
| 2003-07-30 | 516 | 517 | 508 | 511 | 284,000 | 511 |
| 2003-07-29 | 517 | 520 | 511 | 513 | 263,000 | 513 |
| 2003-07-28 | 518 | 520 | 512 | 520 | 357,000 | 520 |
| 2003-07-25 | 506 | 512 | 503 | 508 | 523,000 | 508 |
| 2003-07-24 | 508 | 519 | 508 | 514 | 527,000 | 514 |
| 2003-07-23 | 511 | 516 | 507 | 513 | 340,000 | 513 |
| 2003-07-22 | 513 | 514 | 505 | 511 | 327,000 | 511 |
| 2003-07-18 | 509 | 520 | 509 | 518 | 370,000 | 518 |
| 2003-07-17 | 516 | 530 | 515 | 519 | 570,000 | 519 |
| 2003-07-16 | 533 | 533 | 514 | 521 | 438,000 | 521 |
| 2003-07-15 | 534 | 535 | 524 | 528 | 457,000 | 528 |
| 2003-07-14 | 535 | 539 | 532 | 536 | 309,000 | 536 |
| 2003-07-11 | 537 | 538 | 529 | 532 | 1,074,000 | 532 |
| 2003-07-10 | 536 | 540 | 526 | 540 | 523,000 | 540 |
| 2003-07-09 | 525 | 538 | 524 | 538 | 350,000 | 538 |
| 2003-07-08 | 541 | 543 | 521 | 523 | 805,000 | 523 |
| 2003-07-07 | 522 | 535 | 520 | 530 | 1,004,000 | 530 |
| 2003-07-04 | 518 | 520 | 505 | 513 | 391,000 | 513 |
| 2003-07-03 | 528 | 530 | 506 | 512 | 594,000 | 512 |
| 2003-07-02 | 519 | 524 | 517 | 524 | 461,000 | 524 |
| 2003-07-01 | 512 | 519 | 507 | 515 | 453,000 | 515 |
| 2003-06-30 | 519 | 524 | 510 | 513 | 400,000 | 513 |
| 2003-06-27 | 529 | 532 | 523 | 525 | 252,000 | 525 |
| 2003-06-26 | 528 | 528 | 516 | 523 | 228,000 | 523 |
| 2003-06-25 | 528 | 537 | 528 | 529 | 317,000 | 529 |
| 2003-06-24 | 536 | 545 | 528 | 530 | 667,000 | 530 |
| 2003-06-23 | 523 | 536 | 523 | 532 | 354,000 | 532 |
| 2003-06-20 | 526 | 536 | 525 | 529 | 332,000 | 529 |
| 2003-06-19 | 525 | 529 | 523 | 527 | 492,000 | 527 |
| 2003-06-18 | 535 | 536 | 523 | 523 | 534,000 | 523 |
| 2003-06-17 | 542 | 547 | 536 | 541 | 410,000 | 541 |
| 2003-06-16 | 542 | 543 | 533 | 541 | 307,000 | 541 |
| 2003-06-13 | 542 | 556 | 541 | 544 | 2,937,000 | 544 |
| 2003-06-12 | 546 | 555 | 537 | 540 | 1,095,000 | 540 |
| 2003-06-11 | 510 | 521 | 506 | 516 | 513,000 | 516 |
| 2003-06-10 | 504 | 510 | 504 | 509 | 203,000 | 509 |
| 2003-06-09 | 506 | 510 | 501 | 503 | 225,000 | 503 |
| 2003-06-06 | 505 | 516 | 497 | 511 | 337,000 | 511 |
| 2003-06-05 | 507 | 507 | 494 | 500 | 222,000 | 500 |
| 2003-06-04 | 505 | 509 | 498 | 502 | 234,000 | 502 |
| 2003-06-03 | 494 | 503 | 494 | 502 | 229,000 | 502 |
| 2003-06-02 | 502 | 504 | 496 | 499 | 233,000 | 499 |
| 2003-05-30 | 502 | 506 | 497 | 505 | 338,000 | 505 |
| 2003-05-29 | 495 | 503 | 491 | 502 | 197,000 | 502 |
| 2003-05-28 | 505 | 508 | 499 | 499 | 252,000 | 499 |
| 2003-05-27 | 493 | 500 | 488 | 499 | 324,000 | 499 |
| 2003-05-26 | 499 | 505 | 499 | 502 | 311,000 | 502 |
| 2003-05-23 | 504 | 508 | 495 | 499 | 647,000 | 499 |
| 2003-05-22 | 506 | 508 | 492 | 503 | 449,000 | 503 |
| 2003-05-21 | 505 | 513 | 505 | 508 | 226,000 | 508 |
| 2003-05-20 | 502 | 508 | 502 | 504 | 250,000 | 504 |
| 2003-05-19 | 510 | 514 | 502 | 508 | 295,000 | 508 |
| 2003-05-16 | 510 | 516 | 508 | 514 | 256,000 | 514 |
| 2003-05-15 | 510 | 512 | 504 | 509 | 301,000 | 509 |
| 2003-05-14 | 515 | 515 | 509 | 513 | 185,000 | 513 |
| 2003-05-13 | 513 | 519 | 510 | 510 | 266,000 | 510 |
| 2003-05-12 | 510 | 516 | 507 | 516 | 221,000 | 516 |
| 2003-05-09 | 510 | 513 | 497 | 513 | 602,000 | 513 |
| 2003-05-08 | 495 | 506 | 494 | 504 | 312,000 | 504 |
| 2003-05-07 | 508 | 510 | 500 | 504 | 258,000 | 504 |
| 2003-05-06 | 511 | 517 | 509 | 510 | 312,000 | 510 |
| 2003-05-02 | 511 | 511 | 501 | 506 | 228,000 | 506 |
| 2003-05-01 | 503 | 512 | 495 | 510 | 505,000 | 510 |
| 2003-04-30 | 498 | 505 | 498 | 502 | 265,000 | 502 |
| 2003-04-28 | 495 | 498 | 489 | 498 | 170,000 | 498 |
| 2003-04-25 | 495 | 495 | 486 | 490 | 371,000 | 490 |
| 2003-04-24 | 503 | 508 | 485 | 494 | 512,000 | 494 |
| 2003-04-23 | 486 | 505 | 484 | 501 | 634,000 | 501 |
| 2003-04-22 | 501 | 502 | 477 | 481 | 321,000 | 481 |
| 2003-04-21 | 492 | 505 | 492 | 503 | 312,000 | 503 |
| 2003-04-18 | 485 | 492 | 484 | 491 | 341,000 | 491 |
| 2003-04-17 | 484 | 488 | 484 | 485 | 218,000 | 485 |
| 2003-04-16 | 482 | 490 | 482 | 488 | 483,000 | 488 |
| 2003-04-15 | 485 | 489 | 477 | 477 | 366,000 | 477 |
| 2003-04-14 | 477 | 485 | 476 | 482 | 555,000 | 482 |
| 2003-04-11 | 475 | 477 | 473 | 474 | 477,000 | 474 |
| 2003-04-10 | 468 | 474 | 468 | 474 | 285,000 | 474 |
| 2003-04-09 | 473 | 473 | 461 | 468 | 313,000 | 468 |
| 2003-04-08 | 480 | 480 | 469 | 473 | 303,000 | 473 |
| 2003-04-07 | 471 | 481 | 463 | 480 | 245,000 | 480 |
| 2003-04-04 | 463 | 470 | 454 | 470 | 250,000 | 470 |
| 2003-04-03 | 469 | 473 | 459 | 461 | 214,000 | 461 |
| 2003-04-02 | 454 | 468 | 452 | 464 | 258,000 | 464 |
| 2003-04-01 | 449 | 453 | 445 | 452 | 290,000 | 452 |
| 2003-03-31 | 469 | 469 | 445 | 448 | 305,000 | 448 |
| 2003-03-28 | 473 | 474 | 465 | 469 | 367,000 | 469 |
| 2003-03-27 | 476 | 478 | 470 | 473 | 281,000 | 473 |
| 2003-03-26 | 468 | 476 | 468 | 475 | 249,000 | 475 |
| 2003-03-25 | 471 | 477 | 467 | 469 | 414,000 | 469 |
| 2003-03-24 | 460 | 474 | 459 | 470 | 460,000 | 470 |
| 2003-03-20 | 453 | 456 | 450 | 451 | 623,000 | 451 |
| 2003-03-19 | 439 | 448 | 437 | 448 | 354,000 | 448 |
| 2003-03-18 | 439 | 445 | 437 | 437 | 399,000 | 437 |
| 2003-03-17 | 441 | 442 | 433 | 434 | 361,000 | 434 |
| 2003-03-14 | 435 | 444 | 435 | 439 | 2,119,000 | 439 |
| 2003-03-13 | 442 | 443 | 435 | 435 | 329,000 | 435 |
| 2003-03-12 | 445 | 449 | 440 | 443 | 306,000 | 443 |
| 2003-03-11 | 443 | 457 | 436 | 445 | 518,000 | 445 |
| 2003-03-10 | 446 | 449 | 438 | 445 | 406,000 | 445 |
| 2003-03-07 | 455 | 463 | 446 | 448 | 242,000 | 448 |
| 2003-03-06 | 462 | 464 | 457 | 457 | 237,000 | 457 |
| 2003-03-05 | 458 | 469 | 455 | 466 | 240,000 | 466 |
| 2003-03-04 | 473 | 474 | 463 | 467 | 347,000 | 467 |
| 2003-03-03 | 453 | 470 | 453 | 470 | 273,000 | 470 |
| 2003-02-28 | 461 | 462 | 450 | 452 | 355,000 | 452 |
| 2003-02-27 | 451 | 459 | 447 | 456 | 299,000 | 456 |
| 2003-02-26 | 449 | 459 | 448 | 456 | 252,000 | 456 |
| 2003-02-25 | 468 | 468 | 449 | 452 | 396,000 | 452 |
| 2003-02-24 | 463 | 471 | 452 | 467 | 310,000 | 467 |
| 2003-02-21 | 478 | 480 | 460 | 463 | 411,000 | 463 |
| 2003-02-20 | 480 | 480 | 474 | 480 | 446,000 | 480 |
| 2003-02-19 | 479 | 480 | 472 | 479 | 320,000 | 479 |
| 2003-02-18 | 469 | 478 | 465 | 476 | 473,000 | 476 |
| 2003-02-17 | 462 | 475 | 462 | 472 | 488,000 | 472 |
| 2003-02-14 | 467 | 472 | 466 | 467 | 996,000 | 467 |
| 2003-02-13 | 465 | 470 | 460 | 470 | 741,000 | 470 |
| 2003-02-12 | 452 | 468 | 450 | 467 | 861,000 | 467 |
| 2003-02-10 | 441 | 450 | 440 | 450 | 386,000 | 450 |
| 2003-02-07 | 445 | 445 | 439 | 444 | 228,000 | 444 |
| 2003-02-06 | 449 | 449 | 440 | 442 | 362,000 | 442 |
| 2003-02-05 | 438 | 450 | 437 | 447 | 327,000 | 447 |
| 2003-02-04 | 445 | 448 | 440 | 440 | 249,000 | 440 |
| 2003-02-03 | 433 | 449 | 433 | 446 | 252,000 | 446 |
| 2003-01-31 | 432 | 441 | 432 | 439 | 254,000 | 439 |
| 2003-01-30 | 437 | 443 | 435 | 437 | 266,000 | 437 |
| 2003-01-29 | 448 | 448 | 435 | 437 | 255,000 | 437 |
| 2003-01-28 | 448 | 453 | 443 | 448 | 295,000 | 448 |
| 2003-01-27 | 450 | 450 | 441 | 448 | 432,000 | 448 |
| 2003-01-24 | 456 | 459 | 442 | 446 | 490,000 | 446 |
| 2003-01-23 | 441 | 450 | 437 | 446 | 485,000 | 446 |
| 2003-01-22 | 440 | 444 | 435 | 436 | 343,000 | 436 |
| 2003-01-21 | 441 | 452 | 435 | 447 | 355,000 | 447 |
| 2003-01-20 | 445 | 445 | 433 | 436 | 461,000 | 436 |
| 2003-01-17 | 433 | 447 | 433 | 445 | 253,000 | 445 |
| 2003-01-16 | 435 | 443 | 435 | 436 | 299,000 | 436 |
| 2003-01-15 | 441 | 444 | 435 | 440 | 507,000 | 440 |
| 2003-01-14 | 439 | 444 | 437 | 441 | 175,000 | 441 |
| 2003-01-10 | 449 | 449 | 431 | 439 | 443,000 | 439 |
| 2003-01-09 | 435 | 446 | 430 | 444 | 228,000 | 444 |
| 2003-01-08 | 452 | 452 | 435 | 439 | 291,000 | 439 |
| 2003-01-07 | 451 | 456 | 446 | 452 | 288,000 | 452 |
| 2003-01-06 | 451 | 451 | 443 | 446 | 109,000 | 446 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
