4272 日本化薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,029 | 1,032 | 1,007 | 1,007 | 578,000 | 1,007 |
| 2005-12-29 | 1,035 | 1,038 | 1,022 | 1,022 | 1,123,000 | 1,022 |
| 2005-12-28 | 998 | 1,034 | 985 | 1,033 | 1,431,000 | 1,033 |
| 2005-12-27 | 997 | 1,003 | 993 | 998 | 601,000 | 998 |
| 2005-12-26 | 1,000 | 1,005 | 982 | 997 | 662,000 | 997 |
| 2005-12-22 | 993 | 1,000 | 985 | 1,000 | 1,262,000 | 1,000 |
| 2005-12-21 | 975 | 993 | 975 | 989 | 1,033,000 | 989 |
| 2005-12-20 | 976 | 978 | 970 | 973 | 1,011,000 | 973 |
| 2005-12-19 | 951 | 966 | 948 | 966 | 859,000 | 966 |
| 2005-12-16 | 930 | 954 | 922 | 941 | 807,000 | 941 |
| 2005-12-15 | 962 | 963 | 939 | 939 | 1,342,000 | 939 |
| 2005-12-14 | 981 | 988 | 962 | 962 | 881,000 | 962 |
| 2005-12-13 | 989 | 989 | 973 | 980 | 659,000 | 980 |
| 2005-12-12 | 973 | 984 | 970 | 983 | 979,000 | 983 |
| 2005-12-09 | 937 | 960 | 937 | 953 | 3,408,000 | 953 |
| 2005-12-08 | 961 | 967 | 946 | 947 | 724,000 | 947 |
| 2005-12-07 | 969 | 969 | 959 | 963 | 681,000 | 963 |
| 2005-12-06 | 974 | 977 | 962 | 962 | 921,000 | 962 |
| 2005-12-05 | 960 | 980 | 955 | 975 | 1,123,000 | 975 |
| 2005-12-02 | 955 | 959 | 951 | 958 | 916,000 | 958 |
| 2005-12-01 | 942 | 954 | 941 | 954 | 881,000 | 954 |
| 2005-11-30 | 931 | 942 | 929 | 942 | 747,000 | 942 |
| 2005-11-29 | 930 | 932 | 925 | 931 | 346,000 | 931 |
| 2005-11-28 | 921 | 932 | 920 | 930 | 813,000 | 930 |
| 2005-11-25 | 936 | 936 | 923 | 929 | 714,000 | 929 |
| 2005-11-24 | 950 | 958 | 941 | 941 | 1,000,000 | 941 |
| 2005-11-22 | 946 | 962 | 942 | 949 | 1,384,000 | 949 |
| 2005-11-21 | 949 | 950 | 938 | 945 | 719,000 | 945 |
| 2005-11-18 | 942 | 952 | 939 | 948 | 1,068,000 | 948 |
| 2005-11-17 | 930 | 941 | 923 | 938 | 1,081,000 | 938 |
| 2005-11-16 | 915 | 923 | 911 | 921 | 884,000 | 921 |
| 2005-11-15 | 907 | 914 | 906 | 909 | 557,000 | 909 |
| 2005-11-14 | 914 | 918 | 908 | 910 | 841,000 | 910 |
| 2005-11-11 | 920 | 924 | 910 | 911 | 1,480,000 | 911 |
| 2005-11-10 | 922 | 931 | 915 | 923 | 705,000 | 923 |
| 2005-11-09 | 917 | 935 | 917 | 929 | 1,087,000 | 929 |
| 2005-11-08 | 942 | 942 | 923 | 927 | 840,000 | 927 |
| 2005-11-07 | 940 | 944 | 934 | 937 | 670,000 | 937 |
| 2005-11-04 | 950 | 950 | 937 | 947 | 1,235,000 | 947 |
| 2005-11-02 | 949 | 949 | 939 | 945 | 829,000 | 945 |
| 2005-11-01 | 924 | 950 | 923 | 949 | 913,000 | 949 |
| 2005-10-31 | 901 | 921 | 900 | 921 | 1,039,000 | 921 |
| 2005-10-28 | 899 | 901 | 880 | 900 | 1,104,000 | 900 |
| 2005-10-27 | 895 | 905 | 893 | 903 | 1,142,000 | 903 |
| 2005-10-26 | 884 | 891 | 882 | 889 | 477,000 | 889 |
| 2005-10-25 | 880 | 885 | 876 | 885 | 570,000 | 885 |
| 2005-10-24 | 884 | 884 | 873 | 876 | 359,000 | 876 |
| 2005-10-21 | 861 | 885 | 860 | 880 | 1,226,000 | 880 |
| 2005-10-20 | 869 | 874 | 863 | 866 | 604,000 | 866 |
| 2005-10-19 | 866 | 871 | 862 | 865 | 870,000 | 865 |
| 2005-10-18 | 866 | 877 | 866 | 872 | 457,000 | 872 |
| 2005-10-17 | 884 | 884 | 867 | 873 | 698,000 | 873 |
| 2005-10-14 | 892 | 892 | 872 | 876 | 1,960,000 | 876 |
| 2005-10-13 | 878 | 882 | 867 | 882 | 809,000 | 882 |
| 2005-10-12 | 867 | 883 | 862 | 875 | 1,573,000 | 875 |
| 2005-10-11 | 860 | 877 | 856 | 877 | 691,000 | 877 |
| 2005-10-07 | 866 | 876 | 861 | 861 | 574,000 | 861 |
| 2005-10-06 | 882 | 888 | 868 | 876 | 832,000 | 876 |
| 2005-10-05 | 895 | 895 | 880 | 893 | 975,000 | 893 |
| 2005-10-04 | 888 | 891 | 882 | 888 | 697,000 | 888 |
| 2005-10-03 | 886 | 892 | 875 | 886 | 912,000 | 886 |
| 2005-09-30 | 896 | 896 | 882 | 891 | 998,000 | 891 |
| 2005-09-29 | 900 | 903 | 883 | 894 | 1,597,000 | 894 |
| 2005-09-28 | 870 | 907 | 865 | 899 | 2,913,000 | 899 |
| 2005-09-27 | 846 | 846 | 833 | 843 | 774,000 | 843 |
| 2005-09-26 | 830 | 840 | 828 | 840 | 891,000 | 840 |
| 2005-09-22 | 826 | 829 | 823 | 828 | 874,000 | 828 |
| 2005-09-21 | 835 | 835 | 825 | 830 | 773,000 | 830 |
| 2005-09-20 | 830 | 833 | 827 | 831 | 899,000 | 831 |
| 2005-09-16 | 827 | 830 | 815 | 823 | 806,000 | 823 |
| 2005-09-15 | 818 | 830 | 817 | 829 | 846,000 | 829 |
| 2005-09-14 | 826 | 829 | 818 | 818 | 933,000 | 818 |
| 2005-09-13 | 820 | 834 | 814 | 823 | 3,388,000 | 823 |
| 2005-09-12 | 800 | 800 | 785 | 791 | 667,000 | 791 |
| 2005-09-09 | 775 | 782 | 771 | 782 | 3,570,000 | 782 |
| 2005-09-08 | 798 | 798 | 780 | 782 | 667,000 | 782 |
| 2005-09-07 | 809 | 809 | 795 | 798 | 472,000 | 798 |
| 2005-09-06 | 808 | 808 | 798 | 802 | 495,000 | 802 |
| 2005-09-05 | 808 | 809 | 803 | 809 | 407,000 | 809 |
| 2005-09-02 | 805 | 807 | 799 | 807 | 567,000 | 807 |
| 2005-09-01 | 800 | 805 | 797 | 797 | 652,000 | 797 |
| 2005-08-31 | 799 | 800 | 792 | 800 | 442,000 | 800 |
| 2005-08-30 | 799 | 800 | 793 | 799 | 555,000 | 799 |
| 2005-08-29 | 795 | 798 | 785 | 798 | 769,000 | 798 |
| 2005-08-26 | 801 | 801 | 792 | 796 | 508,000 | 796 |
| 2005-08-25 | 795 | 799 | 790 | 795 | 637,000 | 795 |
| 2005-08-24 | 790 | 802 | 790 | 801 | 979,000 | 801 |
| 2005-08-23 | 807 | 807 | 788 | 789 | 1,234,000 | 789 |
| 2005-08-22 | 801 | 812 | 795 | 808 | 647,000 | 808 |
| 2005-08-19 | 802 | 805 | 796 | 805 | 601,000 | 805 |
| 2005-08-18 | 814 | 815 | 805 | 805 | 794,000 | 805 |
| 2005-08-17 | 804 | 815 | 799 | 806 | 983,000 | 806 |
| 2005-08-16 | 792 | 807 | 789 | 803 | 1,092,000 | 803 |
| 2005-08-15 | 790 | 799 | 788 | 791 | 643,000 | 791 |
| 2005-08-12 | 799 | 800 | 792 | 797 | 1,481,000 | 797 |
| 2005-08-11 | 790 | 794 | 784 | 793 | 1,048,000 | 793 |
| 2005-08-10 | 789 | 792 | 782 | 787 | 1,220,000 | 787 |
| 2005-08-09 | 770 | 780 | 761 | 776 | 1,097,000 | 776 |
| 2005-08-08 | 749 | 765 | 740 | 759 | 1,182,000 | 759 |
| 2005-08-05 | 756 | 769 | 752 | 755 | 1,085,000 | 755 |
| 2005-08-04 | 770 | 771 | 751 | 765 | 1,268,000 | 765 |
| 2005-08-03 | 777 | 777 | 761 | 772 | 1,483,000 | 772 |
| 2005-08-02 | 770 | 774 | 763 | 773 | 2,015,000 | 773 |
| 2005-08-01 | 758 | 765 | 757 | 764 | 1,341,000 | 764 |
| 2005-07-29 | 748 | 759 | 745 | 759 | 1,748,000 | 759 |
| 2005-07-28 | 747 | 750 | 744 | 745 | 906,000 | 745 |
| 2005-07-27 | 749 | 760 | 744 | 744 | 2,715,000 | 744 |
| 2005-07-26 | 732 | 745 | 728 | 742 | 2,381,000 | 742 |
| 2005-07-25 | 722 | 730 | 722 | 730 | 1,457,000 | 730 |
| 2005-07-22 | 728 | 733 | 718 | 719 | 2,325,000 | 719 |
| 2005-07-21 | 741 | 741 | 729 | 733 | 1,294,000 | 733 |
| 2005-07-20 | 716 | 736 | 713 | 731 | 4,068,000 | 731 |
| 2005-07-19 | 710 | 710 | 705 | 707 | 894,000 | 707 |
| 2005-07-15 | 707 | 714 | 705 | 707 | 1,928,000 | 707 |
| 2005-07-14 | 710 | 713 | 701 | 705 | 2,000,000 | 705 |
| 2005-07-13 | 699 | 715 | 698 | 709 | 3,854,000 | 709 |
| 2005-07-12 | 693 | 698 | 690 | 695 | 1,508,000 | 695 |
| 2005-07-11 | 691 | 695 | 684 | 687 | 1,600,000 | 687 |
| 2005-07-08 | 693 | 700 | 692 | 693 | 2,468,000 | 693 |
| 2005-07-07 | 694 | 707 | 691 | 698 | 3,716,000 | 698 |
| 2005-07-06 | 680 | 703 | 680 | 696 | 4,406,000 | 696 |
| 2005-07-05 | 690 | 690 | 676 | 678 | 2,746,000 | 678 |
| 2005-07-04 | 681 | 696 | 681 | 690 | 4,295,000 | 690 |
| 2005-07-01 | 664 | 693 | 654 | 687 | 7,804,000 | 687 |
| 2005-06-30 | 618 | 670 | 614 | 667 | 4,811,000 | 667 |
| 2005-06-29 | 610 | 616 | 605 | 616 | 770,000 | 616 |
| 2005-06-28 | 604 | 613 | 602 | 611 | 924,000 | 611 |
| 2005-06-27 | 600 | 600 | 590 | 594 | 352,000 | 594 |
| 2005-06-24 | 596 | 605 | 596 | 604 | 502,000 | 604 |
| 2005-06-23 | 603 | 605 | 600 | 605 | 392,000 | 605 |
| 2005-06-22 | 596 | 602 | 593 | 602 | 418,000 | 602 |
| 2005-06-21 | 595 | 600 | 595 | 598 | 244,000 | 598 |
| 2005-06-20 | 599 | 599 | 594 | 598 | 468,000 | 598 |
| 2005-06-17 | 593 | 598 | 592 | 596 | 371,000 | 596 |
| 2005-06-16 | 593 | 597 | 592 | 593 | 346,000 | 593 |
| 2005-06-15 | 595 | 597 | 592 | 596 | 544,000 | 596 |
| 2005-06-14 | 589 | 594 | 589 | 591 | 151,000 | 591 |
| 2005-06-13 | 586 | 596 | 585 | 590 | 334,000 | 590 |
| 2005-06-10 | 574 | 591 | 574 | 588 | 3,651,000 | 588 |
| 2005-06-09 | 581 | 586 | 576 | 578 | 320,000 | 578 |
| 2005-06-08 | 581 | 590 | 580 | 585 | 381,000 | 585 |
| 2005-06-07 | 576 | 584 | 576 | 584 | 428,000 | 584 |
| 2005-06-06 | 579 | 584 | 570 | 584 | 480,000 | 584 |
| 2005-06-03 | 583 | 584 | 579 | 583 | 312,000 | 583 |
| 2005-06-02 | 581 | 584 | 579 | 582 | 578,000 | 582 |
| 2005-06-01 | 582 | 590 | 582 | 589 | 605,000 | 589 |
| 2005-05-31 | 586 | 588 | 580 | 588 | 637,000 | 588 |
| 2005-05-30 | 578 | 588 | 577 | 585 | 438,000 | 585 |
| 2005-05-27 | 575 | 581 | 575 | 581 | 464,000 | 581 |
| 2005-05-26 | 577 | 577 | 566 | 576 | 541,000 | 576 |
| 2005-05-25 | 585 | 586 | 576 | 577 | 685,000 | 577 |
| 2005-05-24 | 585 | 587 | 580 | 582 | 408,000 | 582 |
| 2005-05-23 | 584 | 587 | 579 | 587 | 492,000 | 587 |
| 2005-05-20 | 587 | 587 | 578 | 579 | 790,000 | 579 |
| 2005-05-19 | 583 | 589 | 576 | 586 | 469,000 | 586 |
| 2005-05-18 | 570 | 579 | 570 | 573 | 523,000 | 573 |
| 2005-05-17 | 582 | 586 | 570 | 574 | 721,000 | 574 |
| 2005-05-16 | 591 | 591 | 578 | 580 | 622,000 | 580 |
| 2005-05-13 | 593 | 596 | 588 | 592 | 809,000 | 592 |
| 2005-05-12 | 595 | 600 | 594 | 597 | 607,000 | 597 |
| 2005-05-11 | 595 | 595 | 589 | 593 | 533,000 | 593 |
| 2005-05-10 | 602 | 602 | 594 | 599 | 771,000 | 599 |
| 2005-05-09 | 595 | 601 | 592 | 598 | 886,000 | 598 |
| 2005-05-06 | 596 | 596 | 589 | 595 | 892,000 | 595 |
| 2005-05-02 | 595 | 597 | 590 | 595 | 314,000 | 595 |
| 2005-04-28 | 592 | 592 | 585 | 592 | 810,000 | 592 |
| 2005-04-27 | 581 | 590 | 571 | 589 | 1,242,000 | 589 |
| 2005-04-26 | 593 | 595 | 590 | 591 | 638,000 | 591 |
| 2005-04-25 | 594 | 599 | 590 | 592 | 775,000 | 592 |
| 2005-04-22 | 600 | 606 | 588 | 589 | 2,046,000 | 589 |
| 2005-04-21 | 568 | 571 | 557 | 568 | 984,000 | 568 |
| 2005-04-20 | 583 | 583 | 575 | 576 | 668,000 | 576 |
| 2005-04-19 | 571 | 576 | 567 | 574 | 1,620,000 | 574 |
| 2005-04-18 | 584 | 584 | 572 | 578 | 1,349,000 | 578 |
| 2005-04-15 | 592 | 592 | 582 | 586 | 975,000 | 586 |
| 2005-04-14 | 607 | 607 | 595 | 600 | 925,000 | 600 |
| 2005-04-13 | 609 | 612 | 604 | 608 | 773,000 | 608 |
| 2005-04-12 | 603 | 608 | 602 | 605 | 716,000 | 605 |
| 2005-04-11 | 614 | 615 | 602 | 602 | 500,000 | 602 |
| 2005-04-08 | 607 | 613 | 604 | 610 | 1,365,000 | 610 |
| 2005-04-07 | 614 | 614 | 604 | 606 | 702,000 | 606 |
| 2005-04-06 | 615 | 616 | 609 | 609 | 613,000 | 609 |
| 2005-04-05 | 613 | 619 | 612 | 615 | 473,000 | 615 |
| 2005-04-04 | 609 | 615 | 607 | 612 | 545,000 | 612 |
| 2005-04-01 | 610 | 620 | 610 | 619 | 350,000 | 619 |
| 2005-03-31 | 615 | 620 | 610 | 620 | 951,000 | 620 |
| 2005-03-30 | 612 | 616 | 608 | 611 | 750,000 | 611 |
| 2005-03-29 | 642 | 642 | 612 | 621 | 846,000 | 621 |
| 2005-03-28 | 627 | 643 | 625 | 641 | 364,000 | 641 |
| 2005-03-25 | 641 | 641 | 627 | 635 | 312,000 | 635 |
| 2005-03-24 | 634 | 639 | 628 | 639 | 516,000 | 639 |
| 2005-03-23 | 637 | 637 | 627 | 634 | 524,000 | 634 |
| 2005-03-22 | 642 | 643 | 635 | 643 | 349,000 | 643 |
| 2005-03-18 | 632 | 642 | 632 | 642 | 326,000 | 642 |
| 2005-03-17 | 633 | 639 | 630 | 637 | 312,000 | 637 |
| 2005-03-16 | 640 | 642 | 637 | 641 | 233,000 | 641 |
| 2005-03-15 | 642 | 642 | 634 | 639 | 469,000 | 639 |
| 2005-03-14 | 643 | 643 | 634 | 638 | 414,000 | 638 |
| 2005-03-11 | 636 | 645 | 636 | 642 | 3,785,000 | 642 |
| 2005-03-10 | 639 | 644 | 638 | 640 | 308,000 | 640 |
| 2005-03-09 | 640 | 648 | 640 | 648 | 580,000 | 648 |
| 2005-03-08 | 640 | 643 | 636 | 640 | 743,000 | 640 |
| 2005-03-07 | 644 | 645 | 639 | 640 | 433,000 | 640 |
| 2005-03-04 | 638 | 646 | 636 | 646 | 415,000 | 646 |
| 2005-03-03 | 631 | 648 | 631 | 646 | 693,000 | 646 |
| 2005-03-02 | 641 | 643 | 634 | 639 | 468,000 | 639 |
| 2005-03-01 | 630 | 643 | 625 | 643 | 611,000 | 643 |
| 2005-02-28 | 623 | 629 | 622 | 628 | 371,000 | 628 |
| 2005-02-25 | 626 | 630 | 622 | 628 | 324,000 | 628 |
| 2005-02-24 | 613 | 622 | 613 | 622 | 165,000 | 622 |
| 2005-02-23 | 615 | 618 | 613 | 618 | 164,000 | 618 |
| 2005-02-22 | 624 | 625 | 618 | 621 | 279,000 | 621 |
| 2005-02-21 | 630 | 637 | 624 | 627 | 787,000 | 627 |
| 2005-02-18 | 615 | 622 | 614 | 621 | 196,000 | 621 |
| 2005-02-17 | 610 | 620 | 610 | 618 | 233,000 | 618 |
| 2005-02-16 | 620 | 622 | 614 | 616 | 294,000 | 616 |
| 2005-02-15 | 623 | 625 | 619 | 624 | 391,000 | 624 |
| 2005-02-14 | 625 | 625 | 621 | 623 | 561,000 | 623 |
| 2005-02-10 | 610 | 624 | 610 | 623 | 1,263,000 | 623 |
| 2005-02-09 | 612 | 618 | 611 | 615 | 510,000 | 615 |
| 2005-02-08 | 616 | 616 | 609 | 613 | 521,000 | 613 |
| 2005-02-07 | 600 | 619 | 600 | 616 | 1,001,000 | 616 |
| 2005-02-04 | 595 | 599 | 594 | 599 | 543,000 | 599 |
| 2005-02-03 | 592 | 595 | 588 | 592 | 243,000 | 592 |
| 2005-02-02 | 590 | 594 | 584 | 592 | 313,000 | 592 |
| 2005-02-01 | 590 | 591 | 585 | 590 | 292,000 | 590 |
| 2005-01-31 | 581 | 598 | 581 | 594 | 528,000 | 594 |
| 2005-01-28 | 594 | 594 | 586 | 591 | 318,000 | 591 |
| 2005-01-27 | 587 | 595 | 587 | 594 | 324,000 | 594 |
| 2005-01-26 | 590 | 593 | 587 | 590 | 304,000 | 590 |
| 2005-01-25 | 586 | 587 | 581 | 587 | 222,000 | 587 |
| 2005-01-24 | 579 | 588 | 579 | 585 | 233,000 | 585 |
| 2005-01-21 | 582 | 588 | 577 | 584 | 344,000 | 584 |
| 2005-01-20 | 582 | 583 | 576 | 581 | 290,000 | 581 |
| 2005-01-19 | 583 | 584 | 580 | 581 | 230,000 | 581 |
| 2005-01-18 | 586 | 586 | 575 | 582 | 275,000 | 582 |
| 2005-01-17 | 586 | 589 | 583 | 586 | 234,000 | 586 |
| 2005-01-14 | 581 | 587 | 573 | 585 | 873,000 | 585 |
| 2005-01-13 | 577 | 582 | 577 | 581 | 205,000 | 581 |
| 2005-01-12 | 584 | 586 | 581 | 584 | 428,000 | 584 |
| 2005-01-11 | 584 | 587 | 581 | 586 | 346,000 | 586 |
| 2005-01-07 | 579 | 584 | 576 | 579 | 357,000 | 579 |
| 2005-01-06 | 568 | 575 | 565 | 573 | 549,000 | 573 |
| 2005-01-05 | 566 | 571 | 562 | 570 | 423,000 | 570 |
| 2005-01-04 | 572 | 573 | 570 | 572 | 292,000 | 572 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
