4272 日本化薬(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30580582572572196,000572
2004-12-29578579572572500,000572
2004-12-28568574567569307,000569
2004-12-27561569561568292,000568
2004-12-24566569563567341,000567
2004-12-22561565556559395,000559
2004-12-21552563552554496,000554
2004-12-20549554547548479,000548
2004-12-17545552542548419,000548
2004-12-16541547541541296,000541
2004-12-15546548544544361,000544
2004-12-14548551547547433,000547
2004-12-13550553544545398,000545
2004-12-105375485375443,645,000544
2004-12-09553553542546527,000546
2004-12-08550562550559386,000559
2004-12-07562562555557150,000557
2004-12-06566566560562259,000562
2004-12-03572572563565207,000565
2004-12-02568568561567275,000567
2004-12-01550558546557283,000557
2004-11-30556563555563248,000563
2004-11-29556565556563201,000563
2004-11-26564564556559227,000559
2004-11-25565565555565370,000565
2004-11-24569573566571296,000571
2004-11-22573573558565396,000565
2004-11-19575579572576206,000576
2004-11-18578582574575165,000575
2004-11-17573580573577243,000577
2004-11-16574575570573193,000573
2004-11-15561574560573477,000573
2004-11-125575655535621,151,000562
2004-11-11568573557558351,000558
2004-11-10567575563572362,000572
2004-11-09570571563568334,000568
2004-11-08580581573575262,000575
2004-11-05568577565576330,000576
2004-11-04570570563568216,000568
2004-11-02565567560567615,000567
2004-11-01554558552555158,000555
2004-10-29557557552554261,000554
2004-10-28562562555555294,000555
2004-10-27565565552554237,000554
2004-10-26548557548555252,000555
2004-10-25552558548554386,000554
2004-10-22568572562568224,000568
2004-10-21568571561563295,000563
2004-10-20574577567569458,000569
2004-10-19584588582585315,000585
2004-10-18589592580583241,000583
2004-10-15577585577583262,000583
2004-10-14593595586587278,000587
2004-10-13597600596598375,000598
2004-10-12599599594596361,000596
2004-10-085956005956001,061,000600
2004-10-07596596589594237,000594
2004-10-06583597583596398,000596
2004-10-05581591581591329,000591
2004-10-04578591575588595,000588
2004-10-01576581574577241,000577
2004-09-30580581566566499,000566
2004-09-29579579569572676,000572
2004-09-28565573559569449,000569
2004-09-27567572564566407,000566
2004-09-24577577558567556,000567
2004-09-22576581568576460,000576
2004-09-21595595584586446,000586
2004-09-17577582577580777,000580
2004-09-16580585578584279,000584
2004-09-15591591583583227,000583
2004-09-14590592587590285,000590
2004-09-13594594587589318,000589
2004-09-105875895775862,900,000586
2004-09-09600600589591515,000591
2004-09-08600603595599360,000599
2004-09-07600600595600321,000600
2004-09-06595599590599337,000599
2004-09-03598599587590350,000590
2004-09-02597597591597226,000597
2004-09-01594598593593328,000593
2004-08-31591595586593267,000593
2004-08-30593599589595284,000595
2004-08-27594599590597146,000597
2004-08-26604606590594496,000594
2004-08-25593602588601563,000601
2004-08-24585592585592289,000592
2004-08-23594596587594209,000594
2004-08-20597598588596312,000596
2004-08-19596596590596381,000596
2004-08-18583591583589306,000589
2004-08-17586592586590215,000590
2004-08-16587590582587335,000587
2004-08-13590592585587763,000587
2004-08-12591603591600544,000600
2004-08-11590594587591337,000591
2004-08-10587595586590362,000590
2004-08-09590596586595375,000595
2004-08-06588599588599229,000599
2004-08-05597600590598255,000598
2004-08-04597601587594500,000594
2004-08-03598603590596369,000596
2004-08-02595602591600397,000600
2004-07-30603604597604309,000604
2004-07-29597599590599263,000599
2004-07-28596604591602410,000602
2004-07-27598599592595212,000595
2004-07-26602602592599242,000599
2004-07-23605605598601299,000601
2004-07-22600607597604410,000604
2004-07-21604613604612350,000612
2004-07-20613613605611504,000611
2004-07-16605613597612831,000612
2004-07-155936145886081,260,000608
2004-07-14600600583585462,000585
2004-07-13594599593599268,000599
2004-07-12598600591600323,000600
2004-07-09590598590594786,000594
2004-07-08592598591593370,000593
2004-07-07593597586591436,000591
2004-07-06593600593593363,000593
2004-07-05585596585590191,000590
2004-07-02593600592595241,000595
2004-07-01600604598603643,000603
2004-06-30596598593598315,000598
2004-06-29593597593596237,000596
2004-06-28598598592597231,000597
2004-06-25598598593596329,000596
2004-06-24593597590597352,000597
2004-06-23589593583587337,000587
2004-06-22581588578587216,000587
2004-06-21590593580589460,000589
2004-06-18584590571575437,000575
2004-06-17582591581591333,000591
2004-06-16575589575585451,000585
2004-06-15572581572577372,000577
2004-06-14583593575582386,000582
2004-06-115805875805842,170,000584
2004-06-10571588570584671,000584
2004-06-09585585547555576,000555
2004-06-08585585576585286,000585
2004-06-07575581571580610,000580
2004-06-04563570562568363,000568
2004-06-03570577554558578,000558
2004-06-02563567558565442,000565
2004-06-01556566552565433,000565
2004-05-31554562549551305,000551
2004-05-28553562550561277,000561
2004-05-27552563548552459,000552
2004-05-26562564557562423,000562
2004-05-25562565555562411,000562
2004-05-24558568557562512,000562
2004-05-21552559546558397,000558
2004-05-20553561543552720,000552
2004-05-19550559547555769,000555
2004-05-18540555540551396,000551
2004-05-17550556536539459,000539
2004-05-145525655515531,058,000553
2004-05-13556561552552411,000552
2004-05-12555562551562584,000562
2004-05-11548562540558513,000558
2004-05-10582583553558826,000558
2004-05-07584592583585283,000585
2004-05-06593593585587308,000587
2004-04-30591593583593444,000593
2004-04-28605607599603236,000603
2004-04-27605606601604370,000604
2004-04-26601607600602324,000602
2004-04-23605605600603331,000603
2004-04-22597604596604482,000604
2004-04-21597603595599340,000599
2004-04-20603604594602452,000602
2004-04-19598599586597395,000597
2004-04-16583601582597462,000597
2004-04-15601604580586572,000586
2004-04-14600601598601317,000601
2004-04-13606617603604766,000604
2004-04-12605608600608416,000608
2004-04-09606606600606954,000606
2004-04-08600610597604604,000604
2004-04-07605606600600740,000600
2004-04-06603608600606919,000606
2004-04-056006065945991,042,000599
2004-04-025805975805901,126,000590
2004-04-01577585576579773,000579
2004-03-31575579568575563,000575
2004-03-30575580572573430,000573
2004-03-29578584572574734,000574
2004-03-26567580565576684,000576
2004-03-25567567561562355,000562
2004-03-24564567557567579,000567
2004-03-23556559550556388,000556
2004-03-22562567559560271,000560
2004-03-19556563556561295,000561
2004-03-18563563556558345,000558
2004-03-17555563555561287,000561
2004-03-16555560554554224,000554
2004-03-15559564554556288,000556
2004-03-125505595505532,788,000553
2004-03-11560564557558540,000558
2004-03-10565566562565617,000565
2004-03-09566572562568475,000568
2004-03-08564572561566737,000566
2004-03-05565565556560833,000560
2004-03-045575705575641,060,000564
2004-03-03561569555562594,000562
2004-03-02570573563567404,000567
2004-03-01560575558567927,000567
2004-02-27550567550567623,000567
2004-02-26545550544550246,000550
2004-02-25548551544548310,000548
2004-02-24553553541544351,000544
2004-02-23546560546552566,000552
2004-02-20545548541543280,000543
2004-02-19545548539542288,000542
2004-02-18544546540543354,000543
2004-02-17534546534543205,000543
2004-02-16531540531535197,000535
2004-02-13530538528533506,000533
2004-02-12534543532538491,000538
2004-02-10528532523529404,000529
2004-02-09533534519523660,000523
2004-02-06531533526531208,000531
2004-02-05529534528531373,000531
2004-02-04538538524526477,000526
2004-02-03549549524538806,000538
2004-02-02551552545549179,000549
2004-01-30540546539541350,000541
2004-01-29548558531540737,000540
2004-01-28555560552557245,000557
2004-01-27564566556560205,000560
2004-01-26560564552559215,000559
2004-01-23565569561565302,000565
2004-01-22565567560560307,000560
2004-01-21571572562562448,000562
2004-01-20568575560569803,000569
2004-01-19573573560567640,000567
2004-01-16550557549555415,000555
2004-01-15553557547547482,000547
2004-01-14559560552558392,000558
2004-01-13572572554562747,000562
2004-01-095785845705751,055,000575
2004-01-085876005665771,462,000577
2004-01-07548548533537546,000537
2004-01-06549549535538243,000538
2004-01-05540548538543209,000543

分割・併合履歴 : [1986-05-28]1株→1.1株