4272 日本化薬(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 950 | 962 | 950 | 950 | 611,000 | 950 |
2006-12-28 | 939 | 943 | 935 | 938 | 658,000 | 938 |
2006-12-27 | 930 | 936 | 928 | 934 | 350,000 | 934 |
2006-12-26 | 932 | 934 | 920 | 929 | 413,000 | 929 |
2006-12-25 | 929 | 932 | 922 | 926 | 410,000 | 926 |
2006-12-22 | 929 | 931 | 923 | 926 | 478,000 | 926 |
2006-12-21 | 939 | 940 | 929 | 931 | 676,000 | 931 |
2006-12-20 | 926 | 943 | 926 | 935 | 1,313,000 | 935 |
2006-12-19 | 924 | 924 | 914 | 916 | 483,000 | 916 |
2006-12-18 | 923 | 926 | 919 | 926 | 321,000 | 926 |
2006-12-15 | 922 | 925 | 917 | 922 | 488,000 | 922 |
2006-12-14 | 918 | 925 | 915 | 921 | 759,000 | 921 |
2006-12-13 | 920 | 923 | 915 | 921 | 703,000 | 921 |
2006-12-12 | 919 | 923 | 914 | 917 | 615,000 | 917 |
2006-12-11 | 920 | 926 | 917 | 917 | 981,000 | 917 |
2006-12-08 | 884 | 909 | 884 | 902 | 3,652,000 | 902 |
2006-12-07 | 895 | 897 | 885 | 889 | 855,000 | 889 |
2006-12-06 | 886 | 890 | 878 | 885 | 677,000 | 885 |
2006-12-05 | 890 | 895 | 885 | 885 | 731,000 | 885 |
2006-12-04 | 893 | 895 | 887 | 890 | 1,268,000 | 890 |
2006-12-01 | 901 | 905 | 894 | 902 | 562,000 | 902 |
2006-11-30 | 902 | 903 | 893 | 899 | 956,000 | 899 |
2006-11-29 | 904 | 904 | 891 | 897 | 731,000 | 897 |
2006-11-28 | 887 | 897 | 884 | 897 | 560,000 | 897 |
2006-11-27 | 891 | 898 | 882 | 897 | 527,000 | 897 |
2006-11-24 | 902 | 909 | 894 | 900 | 833,000 | 900 |
2006-11-22 | 896 | 909 | 894 | 909 | 653,000 | 909 |
2006-11-21 | 911 | 916 | 899 | 903 | 754,000 | 903 |
2006-11-20 | 925 | 925 | 901 | 901 | 1,067,000 | 901 |
2006-11-17 | 943 | 943 | 924 | 928 | 804,000 | 928 |
2006-11-16 | 947 | 948 | 935 | 936 | 543,000 | 936 |
2006-11-15 | 942 | 945 | 937 | 937 | 625,000 | 937 |
2006-11-14 | 927 | 946 | 927 | 938 | 874,000 | 938 |
2006-11-13 | 938 | 938 | 916 | 926 | 998,000 | 926 |
2006-11-10 | 938 | 947 | 936 | 941 | 1,257,000 | 941 |
2006-11-09 | 949 | 954 | 940 | 946 | 536,000 | 946 |
2006-11-08 | 956 | 957 | 943 | 948 | 580,000 | 948 |
2006-11-07 | 970 | 970 | 961 | 961 | 323,000 | 961 |
2006-11-06 | 950 | 970 | 948 | 969 | 523,000 | 969 |
2006-11-02 | 955 | 962 | 952 | 958 | 705,000 | 958 |
2006-11-01 | 944 | 963 | 942 | 961 | 947,000 | 961 |
2006-10-31 | 945 | 947 | 936 | 945 | 584,000 | 945 |
2006-10-30 | 952 | 959 | 940 | 943 | 862,000 | 943 |
2006-10-27 | 963 | 965 | 950 | 954 | 779,000 | 954 |
2006-10-26 | 964 | 964 | 956 | 958 | 531,000 | 958 |
2006-10-25 | 956 | 960 | 950 | 956 | 674,000 | 956 |
2006-10-24 | 947 | 954 | 947 | 951 | 697,000 | 951 |
2006-10-23 | 940 | 950 | 939 | 946 | 627,000 | 946 |
2006-10-20 | 940 | 947 | 935 | 940 | 653,000 | 940 |
2006-10-19 | 938 | 944 | 932 | 937 | 1,037,000 | 937 |
2006-10-18 | 945 | 949 | 936 | 937 | 1,164,000 | 937 |
2006-10-17 | 964 | 964 | 949 | 950 | 641,000 | 950 |
2006-10-16 | 955 | 964 | 953 | 958 | 544,000 | 958 |
2006-10-13 | 953 | 962 | 951 | 952 | 1,468,000 | 952 |
2006-10-12 | 966 | 972 | 949 | 952 | 1,343,000 | 952 |
2006-10-11 | 981 | 987 | 967 | 968 | 989,000 | 968 |
2006-10-10 | 980 | 1,001 | 980 | 992 | 538,000 | 992 |
2006-10-06 | 997 | 1,000 | 988 | 990 | 457,000 | 990 |
2006-10-05 | 996 | 1,003 | 991 | 1,000 | 811,000 | 1,000 |
2006-10-04 | 997 | 1,007 | 983 | 984 | 926,000 | 984 |
2006-10-03 | 1,001 | 1,001 | 982 | 987 | 969,000 | 987 |
2006-10-02 | 1,002 | 1,009 | 999 | 1,002 | 911,000 | 1,002 |
2006-09-29 | 996 | 1,001 | 991 | 1,001 | 467,000 | 1,001 |
2006-09-28 | 987 | 994 | 985 | 993 | 565,000 | 993 |
2006-09-27 | 983 | 994 | 980 | 994 | 648,000 | 994 |
2006-09-26 | 978 | 994 | 975 | 982 | 470,000 | 982 |
2006-09-25 | 980 | 990 | 972 | 986 | 627,000 | 986 |
2006-09-22 | 1,005 | 1,010 | 976 | 979 | 1,211,000 | 979 |
2006-09-21 | 992 | 999 | 984 | 995 | 663,000 | 995 |
2006-09-20 | 1,001 | 1,001 | 974 | 983 | 1,034,000 | 983 |
2006-09-19 | 997 | 1,005 | 983 | 989 | 590,000 | 989 |
2006-09-15 | 987 | 997 | 974 | 993 | 628,000 | 993 |
2006-09-14 | 981 | 1,000 | 975 | 997 | 1,093,000 | 997 |
2006-09-13 | 977 | 983 | 961 | 966 | 430,000 | 966 |
2006-09-12 | 977 | 985 | 958 | 967 | 696,000 | 967 |
2006-09-11 | 982 | 985 | 968 | 968 | 481,000 | 968 |
2006-09-08 | 972 | 999 | 972 | 992 | 2,337,000 | 992 |
2006-09-07 | 989 | 991 | 974 | 981 | 639,000 | 981 |
2006-09-06 | 996 | 1,008 | 994 | 999 | 743,000 | 999 |
2006-09-05 | 998 | 1,008 | 998 | 1,005 | 579,000 | 1,005 |
2006-09-04 | 1,022 | 1,022 | 1,005 | 1,008 | 488,000 | 1,008 |
2006-09-01 | 999 | 1,012 | 999 | 1,008 | 445,000 | 1,008 |
2006-08-31 | 993 | 1,020 | 991 | 1,016 | 1,005,000 | 1,016 |
2006-08-30 | 1,000 | 1,000 | 986 | 993 | 288,000 | 993 |
2006-08-29 | 1,007 | 1,007 | 994 | 997 | 340,000 | 997 |
2006-08-28 | 1,008 | 1,024 | 994 | 997 | 432,000 | 997 |
2006-08-25 | 1,020 | 1,029 | 1,007 | 1,010 | 537,000 | 1,010 |
2006-08-24 | 1,022 | 1,024 | 1,005 | 1,017 | 477,000 | 1,017 |
2006-08-23 | 1,012 | 1,023 | 1,012 | 1,021 | 728,000 | 1,021 |
2006-08-22 | 1,013 | 1,029 | 1,011 | 1,026 | 1,183,000 | 1,026 |
2006-08-21 | 1,012 | 1,015 | 1,002 | 1,003 | 501,000 | 1,003 |
2006-08-18 | 1,003 | 1,017 | 999 | 1,009 | 496,000 | 1,009 |
2006-08-17 | 1,014 | 1,026 | 1,004 | 1,005 | 969,000 | 1,005 |
2006-08-16 | 1,007 | 1,015 | 1,002 | 1,013 | 616,000 | 1,013 |
2006-08-15 | 998 | 1,006 | 990 | 1,000 | 721,000 | 1,000 |
2006-08-14 | 994 | 1,016 | 994 | 1,006 | 734,000 | 1,006 |
2006-08-11 | 986 | 996 | 978 | 990 | 1,522,000 | 990 |
2006-08-10 | 999 | 1,000 | 988 | 994 | 505,000 | 994 |
2006-08-09 | 980 | 1,002 | 970 | 998 | 988,000 | 998 |
2006-08-08 | 964 | 988 | 962 | 987 | 923,000 | 987 |
2006-08-07 | 981 | 989 | 957 | 971 | 1,072,000 | 971 |
2006-08-04 | 990 | 998 | 983 | 991 | 999,000 | 991 |
2006-08-03 | 978 | 994 | 968 | 982 | 1,075,000 | 982 |
2006-08-02 | 957 | 973 | 951 | 971 | 648,000 | 971 |
2006-08-01 | 960 | 971 | 954 | 967 | 440,000 | 967 |
2006-07-31 | 963 | 976 | 956 | 966 | 845,000 | 966 |
2006-07-28 | 955 | 963 | 950 | 960 | 839,000 | 960 |
2006-07-27 | 939 | 959 | 938 | 959 | 833,000 | 959 |
2006-07-26 | 959 | 964 | 943 | 949 | 765,000 | 949 |
2006-07-25 | 950 | 954 | 948 | 949 | 426,000 | 949 |
2006-07-24 | 935 | 949 | 922 | 939 | 478,000 | 939 |
2006-07-21 | 950 | 955 | 943 | 945 | 770,000 | 945 |
2006-07-20 | 945 | 955 | 938 | 954 | 971,000 | 954 |
2006-07-19 | 927 | 941 | 919 | 931 | 1,246,000 | 931 |
2006-07-18 | 911 | 929 | 903 | 911 | 1,530,000 | 911 |
2006-07-14 | 926 | 934 | 918 | 921 | 1,324,000 | 921 |
2006-07-13 | 946 | 953 | 936 | 944 | 934,000 | 944 |
2006-07-12 | 958 | 972 | 935 | 945 | 1,395,000 | 945 |
2006-07-11 | 950 | 958 | 942 | 954 | 648,000 | 954 |
2006-07-10 | 924 | 953 | 912 | 950 | 978,000 | 950 |
2006-07-07 | 939 | 945 | 930 | 934 | 915,000 | 934 |
2006-07-06 | 923 | 928 | 909 | 923 | 1,022,000 | 923 |
2006-07-05 | 950 | 950 | 923 | 931 | 1,230,000 | 931 |
2006-07-04 | 965 | 965 | 950 | 954 | 667,000 | 954 |
2006-07-03 | 966 | 969 | 959 | 961 | 1,310,000 | 961 |
2006-06-30 | 949 | 957 | 945 | 953 | 737,000 | 953 |
2006-06-29 | 910 | 928 | 910 | 928 | 600,000 | 928 |
2006-06-28 | 929 | 929 | 903 | 905 | 838,000 | 905 |
2006-06-27 | 923 | 932 | 923 | 930 | 536,000 | 930 |
2006-06-26 | 924 | 931 | 908 | 923 | 351,000 | 923 |
2006-06-23 | 926 | 926 | 910 | 923 | 525,000 | 923 |
2006-06-22 | 915 | 926 | 910 | 926 | 850,000 | 926 |
2006-06-21 | 913 | 918 | 884 | 900 | 703,000 | 900 |
2006-06-20 | 900 | 924 | 894 | 899 | 1,497,000 | 899 |
2006-06-19 | 872 | 899 | 872 | 889 | 728,000 | 889 |
2006-06-16 | 880 | 903 | 876 | 882 | 1,025,000 | 882 |
2006-06-15 | 855 | 876 | 846 | 854 | 774,000 | 854 |
2006-06-14 | 850 | 860 | 838 | 851 | 1,009,000 | 851 |
2006-06-13 | 868 | 874 | 849 | 853 | 1,137,000 | 853 |
2006-06-12 | 861 | 888 | 857 | 877 | 988,000 | 877 |
2006-06-09 | 857 | 887 | 834 | 867 | 3,544,000 | 867 |
2006-06-08 | 880 | 880 | 860 | 867 | 1,370,000 | 867 |
2006-06-07 | 905 | 911 | 893 | 893 | 839,000 | 893 |
2006-06-06 | 905 | 914 | 900 | 909 | 709,000 | 909 |
2006-06-05 | 923 | 938 | 915 | 922 | 897,000 | 922 |
2006-06-02 | 947 | 950 | 886 | 937 | 2,774,000 | 937 |
2006-06-01 | 952 | 963 | 948 | 952 | 832,000 | 952 |
2006-05-31 | 962 | 964 | 952 | 957 | 819,000 | 957 |
2006-05-30 | 974 | 975 | 962 | 971 | 610,000 | 971 |
2006-05-29 | 987 | 988 | 969 | 973 | 673,000 | 973 |
2006-05-26 | 973 | 985 | 973 | 985 | 789,000 | 985 |
2006-05-25 | 990 | 993 | 982 | 986 | 973,000 | 986 |
2006-05-24 | 964 | 980 | 960 | 980 | 1,246,000 | 980 |
2006-05-23 | 991 | 995 | 958 | 962 | 1,516,000 | 962 |
2006-05-22 | 997 | 1,006 | 979 | 981 | 1,167,000 | 981 |
2006-05-19 | 974 | 988 | 967 | 987 | 743,000 | 987 |
2006-05-18 | 978 | 984 | 967 | 977 | 905,000 | 977 |
2006-05-17 | 978 | 989 | 973 | 988 | 999,000 | 988 |
2006-05-16 | 985 | 995 | 972 | 976 | 1,371,000 | 976 |
2006-05-15 | 990 | 991 | 975 | 982 | 1,221,000 | 982 |
2006-05-12 | 1,010 | 1,019 | 997 | 1,004 | 1,517,000 | 1,004 |
2006-05-11 | 1,020 | 1,029 | 1,017 | 1,024 | 749,000 | 1,024 |
2006-05-10 | 1,032 | 1,036 | 1,017 | 1,023 | 1,064,000 | 1,023 |
2006-05-09 | 1,040 | 1,044 | 1,035 | 1,039 | 763,000 | 1,039 |
2006-05-08 | 1,038 | 1,038 | 1,031 | 1,036 | 1,059,000 | 1,036 |
2006-05-02 | 1,018 | 1,036 | 1,015 | 1,028 | 545,000 | 1,028 |
2006-05-01 | 1,022 | 1,024 | 1,015 | 1,020 | 477,000 | 1,020 |
2006-04-28 | 1,030 | 1,030 | 1,009 | 1,018 | 704,000 | 1,018 |
2006-04-27 | 1,024 | 1,034 | 1,019 | 1,032 | 616,000 | 1,032 |
2006-04-26 | 1,013 | 1,024 | 1,007 | 1,017 | 1,084,000 | 1,017 |
2006-04-25 | 1,031 | 1,031 | 1,003 | 1,015 | 1,311,000 | 1,015 |
2006-04-24 | 1,043 | 1,043 | 1,006 | 1,011 | 919,000 | 1,011 |
2006-04-21 | 1,043 | 1,047 | 1,035 | 1,043 | 554,000 | 1,043 |
2006-04-20 | 1,049 | 1,049 | 1,039 | 1,046 | 460,000 | 1,046 |
2006-04-19 | 1,040 | 1,048 | 1,035 | 1,045 | 773,000 | 1,045 |
2006-04-18 | 1,027 | 1,038 | 1,011 | 1,032 | 842,000 | 1,032 |
2006-04-17 | 1,045 | 1,047 | 1,025 | 1,026 | 660,000 | 1,026 |
2006-04-14 | 1,058 | 1,058 | 1,038 | 1,043 | 1,130,000 | 1,043 |
2006-04-13 | 1,037 | 1,058 | 1,026 | 1,049 | 1,048,000 | 1,049 |
2006-04-12 | 1,043 | 1,045 | 1,037 | 1,037 | 636,000 | 1,037 |
2006-04-11 | 1,049 | 1,050 | 1,041 | 1,045 | 659,000 | 1,045 |
2006-04-10 | 1,048 | 1,048 | 1,039 | 1,046 | 503,000 | 1,046 |
2006-04-07 | 1,044 | 1,047 | 1,039 | 1,047 | 428,000 | 1,047 |
2006-04-06 | 1,036 | 1,044 | 1,035 | 1,044 | 614,000 | 1,044 |
2006-04-05 | 1,039 | 1,045 | 1,033 | 1,035 | 1,045,000 | 1,035 |
2006-04-04 | 1,036 | 1,045 | 1,032 | 1,039 | 943,000 | 1,039 |
2006-04-03 | 1,047 | 1,047 | 1,025 | 1,039 | 1,133,000 | 1,039 |
2006-03-31 | 1,050 | 1,050 | 1,039 | 1,042 | 626,000 | 1,042 |
2006-03-30 | 1,049 | 1,057 | 1,041 | 1,046 | 1,200,000 | 1,046 |
2006-03-29 | 1,029 | 1,039 | 1,026 | 1,038 | 1,196,000 | 1,038 |
2006-03-28 | 1,015 | 1,017 | 996 | 1,017 | 389,000 | 1,017 |
2006-03-27 | 1,004 | 1,020 | 1,001 | 1,015 | 607,000 | 1,015 |
2006-03-24 | 1,001 | 1,004 | 995 | 1,002 | 301,000 | 1,002 |
2006-03-23 | 999 | 1,006 | 992 | 995 | 354,000 | 995 |
2006-03-22 | 1,000 | 1,007 | 992 | 999 | 518,000 | 999 |
2006-03-20 | 988 | 1,009 | 969 | 1,005 | 917,000 | 1,005 |
2006-03-17 | 974 | 985 | 963 | 980 | 477,000 | 980 |
2006-03-16 | 995 | 995 | 970 | 974 | 368,000 | 974 |
2006-03-15 | 990 | 995 | 986 | 994 | 466,000 | 994 |
2006-03-14 | 995 | 996 | 985 | 986 | 299,000 | 986 |
2006-03-13 | 985 | 990 | 979 | 985 | 407,000 | 985 |
2006-03-10 | 968 | 986 | 935 | 976 | 2,602,000 | 976 |
2006-03-09 | 960 | 989 | 951 | 976 | 824,000 | 976 |
2006-03-08 | 957 | 963 | 938 | 955 | 689,000 | 955 |
2006-03-07 | 962 | 965 | 946 | 957 | 530,000 | 957 |
2006-03-06 | 930 | 963 | 924 | 962 | 669,000 | 962 |
2006-03-03 | 950 | 950 | 926 | 934 | 503,000 | 934 |
2006-03-02 | 958 | 965 | 948 | 951 | 454,000 | 951 |
2006-03-01 | 966 | 971 | 950 | 957 | 462,000 | 957 |
2006-02-28 | 986 | 986 | 962 | 973 | 562,000 | 973 |
2006-02-27 | 971 | 984 | 969 | 978 | 462,000 | 978 |
2006-02-24 | 978 | 978 | 966 | 971 | 437,000 | 971 |
2006-02-23 | 962 | 975 | 957 | 975 | 658,000 | 975 |
2006-02-22 | 954 | 966 | 941 | 947 | 675,000 | 947 |
2006-02-21 | 906 | 944 | 902 | 944 | 1,313,000 | 944 |
2006-02-20 | 943 | 945 | 905 | 905 | 2,223,000 | 905 |
2006-02-17 | 967 | 980 | 941 | 942 | 1,015,000 | 942 |
2006-02-16 | 984 | 988 | 964 | 977 | 916,000 | 977 |
2006-02-15 | 1,002 | 1,008 | 976 | 976 | 916,000 | 976 |
2006-02-14 | 969 | 994 | 960 | 994 | 863,000 | 994 |
2006-02-13 | 1,005 | 1,005 | 961 | 961 | 1,101,000 | 961 |
2006-02-10 | 1,023 | 1,034 | 990 | 1,010 | 1,538,000 | 1,010 |
2006-02-09 | 1,030 | 1,031 | 1,014 | 1,021 | 1,089,000 | 1,021 |
2006-02-08 | 1,040 | 1,047 | 1,009 | 1,015 | 1,345,000 | 1,015 |
2006-02-07 | 1,057 | 1,068 | 1,041 | 1,051 | 1,332,000 | 1,051 |
2006-02-06 | 1,050 | 1,055 | 1,040 | 1,055 | 1,839,000 | 1,055 |
2006-02-03 | 1,020 | 1,030 | 992 | 1,022 | 1,219,000 | 1,022 |
2006-02-02 | 1,013 | 1,024 | 1,007 | 1,023 | 1,048,000 | 1,023 |
2006-02-01 | 1,015 | 1,016 | 1,000 | 1,001 | 676,000 | 1,001 |
2006-01-31 | 1,025 | 1,025 | 1,010 | 1,015 | 540,000 | 1,015 |
2006-01-30 | 1,026 | 1,033 | 1,017 | 1,020 | 840,000 | 1,020 |
2006-01-27 | 998 | 1,006 | 992 | 1,006 | 718,000 | 1,006 |
2006-01-26 | 970 | 983 | 966 | 983 | 528,000 | 983 |
2006-01-25 | 968 | 974 | 962 | 964 | 623,000 | 964 |
2006-01-24 | 946 | 962 | 946 | 959 | 460,000 | 959 |
2006-01-23 | 949 | 958 | 940 | 948 | 646,000 | 948 |
2006-01-20 | 975 | 978 | 958 | 961 | 912,000 | 961 |
2006-01-19 | 945 | 969 | 945 | 966 | 935,000 | 966 |
2006-01-18 | 985 | 985 | 926 | 945 | 1,427,000 | 945 |
2006-01-17 | 996 | 1,019 | 986 | 986 | 1,078,000 | 986 |
2006-01-16 | 1,013 | 1,013 | 999 | 1,003 | 746,000 | 1,003 |
2006-01-13 | 1,013 | 1,013 | 999 | 1,008 | 1,378,000 | 1,008 |
2006-01-12 | 1,002 | 1,014 | 992 | 1,000 | 1,185,000 | 1,000 |
2006-01-11 | 1,009 | 1,015 | 1,000 | 1,010 | 950,000 | 1,010 |
2006-01-10 | 1,022 | 1,031 | 1,009 | 1,009 | 1,208,000 | 1,009 |
2006-01-06 | 1,018 | 1,023 | 1,009 | 1,019 | 1,517,000 | 1,019 |
2006-01-05 | 1,030 | 1,031 | 1,017 | 1,018 | 1,459,000 | 1,018 |
2006-01-04 | 1,000 | 1,022 | 1,000 | 1,020 | 831,000 | 1,020 |
分割・併合履歴 : [1986-05-28]1株→1.1株