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
2004-12-30	580	582	572	572	196,000	572
2004-12-29	578	579	572	572	500,000	572
2004-12-28	568	574	567	569	307,000	569
2004-12-27	561	569	561	568	292,000	568
2004-12-24	566	569	563	567	341,000	567
2004-12-22	561	565	556	559	395,000	559
2004-12-21	552	563	552	554	496,000	554
2004-12-20	549	554	547	548	479,000	548
2004-12-17	545	552	542	548	419,000	548
2004-12-16	541	547	541	541	296,000	541
2004-12-15	546	548	544	544	361,000	544
2004-12-14	548	551	547	547	433,000	547
2004-12-13	550	553	544	545	398,000	545
2004-12-10	537	548	537	544	3,645,000	544
2004-12-09	553	553	542	546	527,000	546
2004-12-08	550	562	550	559	386,000	559
2004-12-07	562	562	555	557	150,000	557
2004-12-06	566	566	560	562	259,000	562
2004-12-03	572	572	563	565	207,000	565
2004-12-02	568	568	561	567	275,000	567
2004-12-01	550	558	546	557	283,000	557
2004-11-30	556	563	555	563	248,000	563
2004-11-29	556	565	556	563	201,000	563
2004-11-26	564	564	556	559	227,000	559
2004-11-25	565	565	555	565	370,000	565
2004-11-24	569	573	566	571	296,000	571
2004-11-22	573	573	558	565	396,000	565
2004-11-19	575	579	572	576	206,000	576
2004-11-18	578	582	574	575	165,000	575
2004-11-17	573	580	573	577	243,000	577
2004-11-16	574	575	570	573	193,000	573
2004-11-15	561	574	560	573	477,000	573
2004-11-12	557	565	553	562	1,151,000	562
2004-11-11	568	573	557	558	351,000	558
2004-11-10	567	575	563	572	362,000	572
2004-11-09	570	571	563	568	334,000	568
2004-11-08	580	581	573	575	262,000	575
2004-11-05	568	577	565	576	330,000	576
2004-11-04	570	570	563	568	216,000	568
2004-11-02	565	567	560	567	615,000	567
2004-11-01	554	558	552	555	158,000	555
2004-10-29	557	557	552	554	261,000	554
2004-10-28	562	562	555	555	294,000	555
2004-10-27	565	565	552	554	237,000	554
2004-10-26	548	557	548	555	252,000	555
2004-10-25	552	558	548	554	386,000	554
2004-10-22	568	572	562	568	224,000	568
2004-10-21	568	571	561	563	295,000	563
2004-10-20	574	577	567	569	458,000	569
2004-10-19	584	588	582	585	315,000	585
2004-10-18	589	592	580	583	241,000	583
2004-10-15	577	585	577	583	262,000	583
2004-10-14	593	595	586	587	278,000	587
2004-10-13	597	600	596	598	375,000	598
2004-10-12	599	599	594	596	361,000	596
2004-10-08	595	600	595	600	1,061,000	600
2004-10-07	596	596	589	594	237,000	594
2004-10-06	583	597	583	596	398,000	596
2004-10-05	581	591	581	591	329,000	591
2004-10-04	578	591	575	588	595,000	588
2004-10-01	576	581	574	577	241,000	577
2004-09-30	580	581	566	566	499,000	566
2004-09-29	579	579	569	572	676,000	572
2004-09-28	565	573	559	569	449,000	569
2004-09-27	567	572	564	566	407,000	566
2004-09-24	577	577	558	567	556,000	567
2004-09-22	576	581	568	576	460,000	576
2004-09-21	595	595	584	586	446,000	586
2004-09-17	577	582	577	580	777,000	580
2004-09-16	580	585	578	584	279,000	584
2004-09-15	591	591	583	583	227,000	583
2004-09-14	590	592	587	590	285,000	590
2004-09-13	594	594	587	589	318,000	589
2004-09-10	587	589	577	586	2,900,000	586
2004-09-09	600	600	589	591	515,000	591
2004-09-08	600	603	595	599	360,000	599
2004-09-07	600	600	595	600	321,000	600
2004-09-06	595	599	590	599	337,000	599
2004-09-03	598	599	587	590	350,000	590
2004-09-02	597	597	591	597	226,000	597
2004-09-01	594	598	593	593	328,000	593
2004-08-31	591	595	586	593	267,000	593
2004-08-30	593	599	589	595	284,000	595
2004-08-27	594	599	590	597	146,000	597
2004-08-26	604	606	590	594	496,000	594
2004-08-25	593	602	588	601	563,000	601
2004-08-24	585	592	585	592	289,000	592
2004-08-23	594	596	587	594	209,000	594
2004-08-20	597	598	588	596	312,000	596
2004-08-19	596	596	590	596	381,000	596
2004-08-18	583	591	583	589	306,000	589
2004-08-17	586	592	586	590	215,000	590
2004-08-16	587	590	582	587	335,000	587
2004-08-13	590	592	585	587	763,000	587
2004-08-12	591	603	591	600	544,000	600
2004-08-11	590	594	587	591	337,000	591
2004-08-10	587	595	586	590	362,000	590
2004-08-09	590	596	586	595	375,000	595
2004-08-06	588	599	588	599	229,000	599
2004-08-05	597	600	590	598	255,000	598
2004-08-04	597	601	587	594	500,000	594
2004-08-03	598	603	590	596	369,000	596
2004-08-02	595	602	591	600	397,000	600
2004-07-30	603	604	597	604	309,000	604
2004-07-29	597	599	590	599	263,000	599
2004-07-28	596	604	591	602	410,000	602
2004-07-27	598	599	592	595	212,000	595
2004-07-26	602	602	592	599	242,000	599
2004-07-23	605	605	598	601	299,000	601
2004-07-22	600	607	597	604	410,000	604
2004-07-21	604	613	604	612	350,000	612
2004-07-20	613	613	605	611	504,000	611
2004-07-16	605	613	597	612	831,000	612
2004-07-15	593	614	588	608	1,260,000	608
2004-07-14	600	600	583	585	462,000	585
2004-07-13	594	599	593	599	268,000	599
2004-07-12	598	600	591	600	323,000	600
2004-07-09	590	598	590	594	786,000	594
2004-07-08	592	598	591	593	370,000	593
2004-07-07	593	597	586	591	436,000	591
2004-07-06	593	600	593	593	363,000	593
2004-07-05	585	596	585	590	191,000	590
2004-07-02	593	600	592	595	241,000	595
2004-07-01	600	604	598	603	643,000	603
2004-06-30	596	598	593	598	315,000	598
2004-06-29	593	597	593	596	237,000	596
2004-06-28	598	598	592	597	231,000	597
2004-06-25	598	598	593	596	329,000	596
2004-06-24	593	597	590	597	352,000	597
2004-06-23	589	593	583	587	337,000	587
2004-06-22	581	588	578	587	216,000	587
2004-06-21	590	593	580	589	460,000	589
2004-06-18	584	590	571	575	437,000	575
2004-06-17	582	591	581	591	333,000	591
2004-06-16	575	589	575	585	451,000	585
2004-06-15	572	581	572	577	372,000	577
2004-06-14	583	593	575	582	386,000	582
2004-06-11	580	587	580	584	2,170,000	584
2004-06-10	571	588	570	584	671,000	584
2004-06-09	585	585	547	555	576,000	555
2004-06-08	585	585	576	585	286,000	585
2004-06-07	575	581	571	580	610,000	580
2004-06-04	563	570	562	568	363,000	568
2004-06-03	570	577	554	558	578,000	558
2004-06-02	563	567	558	565	442,000	565
2004-06-01	556	566	552	565	433,000	565
2004-05-31	554	562	549	551	305,000	551
2004-05-28	553	562	550	561	277,000	561
2004-05-27	552	563	548	552	459,000	552
2004-05-26	562	564	557	562	423,000	562
2004-05-25	562	565	555	562	411,000	562
2004-05-24	558	568	557	562	512,000	562
2004-05-21	552	559	546	558	397,000	558
2004-05-20	553	561	543	552	720,000	552
2004-05-19	550	559	547	555	769,000	555
2004-05-18	540	555	540	551	396,000	551
2004-05-17	550	556	536	539	459,000	539
2004-05-14	552	565	551	553	1,058,000	553
2004-05-13	556	561	552	552	411,000	552
2004-05-12	555	562	551	562	584,000	562
2004-05-11	548	562	540	558	513,000	558
2004-05-10	582	583	553	558	826,000	558
2004-05-07	584	592	583	585	283,000	585
2004-05-06	593	593	585	587	308,000	587
2004-04-30	591	593	583	593	444,000	593
2004-04-28	605	607	599	603	236,000	603
2004-04-27	605	606	601	604	370,000	604
2004-04-26	601	607	600	602	324,000	602
2004-04-23	605	605	600	603	331,000	603
2004-04-22	597	604	596	604	482,000	604
2004-04-21	597	603	595	599	340,000	599
2004-04-20	603	604	594	602	452,000	602
2004-04-19	598	599	586	597	395,000	597
2004-04-16	583	601	582	597	462,000	597
2004-04-15	601	604	580	586	572,000	586
2004-04-14	600	601	598	601	317,000	601
2004-04-13	606	617	603	604	766,000	604
2004-04-12	605	608	600	608	416,000	608
2004-04-09	606	606	600	606	954,000	606
2004-04-08	600	610	597	604	604,000	604
2004-04-07	605	606	600	600	740,000	600
2004-04-06	603	608	600	606	919,000	606
2004-04-05	600	606	594	599	1,042,000	599
2004-04-02	580	597	580	590	1,126,000	590
2004-04-01	577	585	576	579	773,000	579
2004-03-31	575	579	568	575	563,000	575
2004-03-30	575	580	572	573	430,000	573
2004-03-29	578	584	572	574	734,000	574
2004-03-26	567	580	565	576	684,000	576
2004-03-25	567	567	561	562	355,000	562
2004-03-24	564	567	557	567	579,000	567
2004-03-23	556	559	550	556	388,000	556
2004-03-22	562	567	559	560	271,000	560
2004-03-19	556	563	556	561	295,000	561
2004-03-18	563	563	556	558	345,000	558
2004-03-17	555	563	555	561	287,000	561
2004-03-16	555	560	554	554	224,000	554
2004-03-15	559	564	554	556	288,000	556
2004-03-12	550	559	550	553	2,788,000	553
2004-03-11	560	564	557	558	540,000	558
2004-03-10	565	566	562	565	617,000	565
2004-03-09	566	572	562	568	475,000	568
2004-03-08	564	572	561	566	737,000	566
2004-03-05	565	565	556	560	833,000	560
2004-03-04	557	570	557	564	1,060,000	564
2004-03-03	561	569	555	562	594,000	562
2004-03-02	570	573	563	567	404,000	567
2004-03-01	560	575	558	567	927,000	567
2004-02-27	550	567	550	567	623,000	567
2004-02-26	545	550	544	550	246,000	550
2004-02-25	548	551	544	548	310,000	548
2004-02-24	553	553	541	544	351,000	544
2004-02-23	546	560	546	552	566,000	552
2004-02-20	545	548	541	543	280,000	543
2004-02-19	545	548	539	542	288,000	542
2004-02-18	544	546	540	543	354,000	543
2004-02-17	534	546	534	543	205,000	543
2004-02-16	531	540	531	535	197,000	535
2004-02-13	530	538	528	533	506,000	533
2004-02-12	534	543	532	538	491,000	538
2004-02-10	528	532	523	529	404,000	529
2004-02-09	533	534	519	523	660,000	523
2004-02-06	531	533	526	531	208,000	531
2004-02-05	529	534	528	531	373,000	531
2004-02-04	538	538	524	526	477,000	526
2004-02-03	549	549	524	538	806,000	538
2004-02-02	551	552	545	549	179,000	549
2004-01-30	540	546	539	541	350,000	541
2004-01-29	548	558	531	540	737,000	540
2004-01-28	555	560	552	557	245,000	557
2004-01-27	564	566	556	560	205,000	560
2004-01-26	560	564	552	559	215,000	559
2004-01-23	565	569	561	565	302,000	565
2004-01-22	565	567	560	560	307,000	560
2004-01-21	571	572	562	562	448,000	562
2004-01-20	568	575	560	569	803,000	569
2004-01-19	573	573	560	567	640,000	567
2004-01-16	550	557	549	555	415,000	555
2004-01-15	553	557	547	547	482,000	547
2004-01-14	559	560	552	558	392,000	558
2004-01-13	572	572	554	562	747,000	562
2004-01-09	578	584	570	575	1,055,000	575
2004-01-08	587	600	566	577	1,462,000	577
2004-01-07	548	548	533	537	546,000	537
2004-01-06	549	549	535	538	243,000	538
2004-01-05	540	548	538	543	209,000	543

分割・併合履歴： [1986-05-28]1株→1.1株

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30