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
2006-12-29950962950950611,000950
2006-12-28939943935938658,000938
2006-12-27930936928934350,000934
2006-12-26932934920929413,000929
2006-12-25929932922926410,000926
2006-12-22929931923926478,000926
2006-12-21939940929931676,000931
2006-12-209269439269351,313,000935
2006-12-19924924914916483,000916
2006-12-18923926919926321,000926
2006-12-15922925917922488,000922
2006-12-14918925915921759,000921
2006-12-13920923915921703,000921
2006-12-12919923914917615,000917
2006-12-11920926917917981,000917
2006-12-088849098849023,652,000902
2006-12-07895897885889855,000889
2006-12-06886890878885677,000885
2006-12-05890895885885731,000885
2006-12-048938958878901,268,000890
2006-12-01901905894902562,000902
2006-11-30902903893899956,000899
2006-11-29904904891897731,000897
2006-11-28887897884897560,000897
2006-11-27891898882897527,000897
2006-11-24902909894900833,000900
2006-11-22896909894909653,000909
2006-11-21911916899903754,000903
2006-11-209259259019011,067,000901
2006-11-17943943924928804,000928
2006-11-16947948935936543,000936
2006-11-15942945937937625,000937
2006-11-14927946927938874,000938
2006-11-13938938916926998,000926
2006-11-109389479369411,257,000941
2006-11-09949954940946536,000946
2006-11-08956957943948580,000948
2006-11-07970970961961323,000961
2006-11-06950970948969523,000969
2006-11-02955962952958705,000958
2006-11-01944963942961947,000961
2006-10-31945947936945584,000945
2006-10-30952959940943862,000943
2006-10-27963965950954779,000954
2006-10-26964964956958531,000958
2006-10-25956960950956674,000956
2006-10-24947954947951697,000951
2006-10-23940950939946627,000946
2006-10-20940947935940653,000940
2006-10-199389449329371,037,000937
2006-10-189459499369371,164,000937
2006-10-17964964949950641,000950
2006-10-16955964953958544,000958
2006-10-139539629519521,468,000952
2006-10-129669729499521,343,000952
2006-10-11981987967968989,000968
2006-10-109801,001980992538,000992
2006-10-069971,000988990457,000990
2006-10-059961,0039911,000811,0001,000
2006-10-049971,007983984926,000984
2006-10-031,0011,001982987969,000987
2006-10-021,0021,0099991,002911,0001,002
2006-09-299961,0019911,001467,0001,001
2006-09-28987994985993565,000993
2006-09-27983994980994648,000994
2006-09-26978994975982470,000982
2006-09-25980990972986627,000986
2006-09-221,0051,0109769791,211,000979
2006-09-21992999984995663,000995
2006-09-201,0011,0019749831,034,000983
2006-09-199971,005983989590,000989
2006-09-15987997974993628,000993
2006-09-149811,0009759971,093,000997
2006-09-13977983961966430,000966
2006-09-12977985958967696,000967
2006-09-11982985968968481,000968
2006-09-089729999729922,337,000992
2006-09-07989991974981639,000981
2006-09-069961,008994999743,000999
2006-09-059981,0089981,005579,0001,005
2006-09-041,0221,0221,0051,008488,0001,008
2006-09-019991,0129991,008445,0001,008
2006-08-319931,0209911,0161,005,0001,016
2006-08-301,0001,000986993288,000993
2006-08-291,0071,007994997340,000997
2006-08-281,0081,024994997432,000997
2006-08-251,0201,0291,0071,010537,0001,010
2006-08-241,0221,0241,0051,017477,0001,017
2006-08-231,0121,0231,0121,021728,0001,021
2006-08-221,0131,0291,0111,0261,183,0001,026
2006-08-211,0121,0151,0021,003501,0001,003
2006-08-181,0031,0179991,009496,0001,009
2006-08-171,0141,0261,0041,005969,0001,005
2006-08-161,0071,0151,0021,013616,0001,013
2006-08-159981,0069901,000721,0001,000
2006-08-149941,0169941,006734,0001,006
2006-08-119869969789901,522,000990
2006-08-109991,000988994505,000994
2006-08-099801,002970998988,000998
2006-08-08964988962987923,000987
2006-08-079819899579711,072,000971
2006-08-04990998983991999,000991
2006-08-039789949689821,075,000982
2006-08-02957973951971648,000971
2006-08-01960971954967440,000967
2006-07-31963976956966845,000966
2006-07-28955963950960839,000960
2006-07-27939959938959833,000959
2006-07-26959964943949765,000949
2006-07-25950954948949426,000949
2006-07-24935949922939478,000939
2006-07-21950955943945770,000945
2006-07-20945955938954971,000954
2006-07-199279419199311,246,000931
2006-07-189119299039111,530,000911
2006-07-149269349189211,324,000921
2006-07-13946953936944934,000944
2006-07-129589729359451,395,000945
2006-07-11950958942954648,000954
2006-07-10924953912950978,000950
2006-07-07939945930934915,000934
2006-07-069239289099231,022,000923
2006-07-059509509239311,230,000931
2006-07-04965965950954667,000954
2006-07-039669699599611,310,000961
2006-06-30949957945953737,000953
2006-06-29910928910928600,000928
2006-06-28929929903905838,000905
2006-06-27923932923930536,000930
2006-06-26924931908923351,000923
2006-06-23926926910923525,000923
2006-06-22915926910926850,000926
2006-06-21913918884900703,000900
2006-06-209009248948991,497,000899
2006-06-19872899872889728,000889
2006-06-168809038768821,025,000882
2006-06-15855876846854774,000854
2006-06-148508608388511,009,000851
2006-06-138688748498531,137,000853
2006-06-12861888857877988,000877
2006-06-098578878348673,544,000867
2006-06-088808808608671,370,000867
2006-06-07905911893893839,000893
2006-06-06905914900909709,000909
2006-06-05923938915922897,000922
2006-06-029479508869372,774,000937
2006-06-01952963948952832,000952
2006-05-31962964952957819,000957
2006-05-30974975962971610,000971
2006-05-29987988969973673,000973
2006-05-26973985973985789,000985
2006-05-25990993982986973,000986
2006-05-249649809609801,246,000980
2006-05-239919959589621,516,000962
2006-05-229971,0069799811,167,000981
2006-05-19974988967987743,000987
2006-05-18978984967977905,000977
2006-05-17978989973988999,000988
2006-05-169859959729761,371,000976
2006-05-159909919759821,221,000982
2006-05-121,0101,0199971,0041,517,0001,004
2006-05-111,0201,0291,0171,024749,0001,024
2006-05-101,0321,0361,0171,0231,064,0001,023
2006-05-091,0401,0441,0351,039763,0001,039
2006-05-081,0381,0381,0311,0361,059,0001,036
2006-05-021,0181,0361,0151,028545,0001,028
2006-05-011,0221,0241,0151,020477,0001,020
2006-04-281,0301,0301,0091,018704,0001,018
2006-04-271,0241,0341,0191,032616,0001,032
2006-04-261,0131,0241,0071,0171,084,0001,017
2006-04-251,0311,0311,0031,0151,311,0001,015
2006-04-241,0431,0431,0061,011919,0001,011
2006-04-211,0431,0471,0351,043554,0001,043
2006-04-201,0491,0491,0391,046460,0001,046
2006-04-191,0401,0481,0351,045773,0001,045
2006-04-181,0271,0381,0111,032842,0001,032
2006-04-171,0451,0471,0251,026660,0001,026
2006-04-141,0581,0581,0381,0431,130,0001,043
2006-04-131,0371,0581,0261,0491,048,0001,049
2006-04-121,0431,0451,0371,037636,0001,037
2006-04-111,0491,0501,0411,045659,0001,045
2006-04-101,0481,0481,0391,046503,0001,046
2006-04-071,0441,0471,0391,047428,0001,047
2006-04-061,0361,0441,0351,044614,0001,044
2006-04-051,0391,0451,0331,0351,045,0001,035
2006-04-041,0361,0451,0321,039943,0001,039
2006-04-031,0471,0471,0251,0391,133,0001,039
2006-03-311,0501,0501,0391,042626,0001,042
2006-03-301,0491,0571,0411,0461,200,0001,046
2006-03-291,0291,0391,0261,0381,196,0001,038
2006-03-281,0151,0179961,017389,0001,017
2006-03-271,0041,0201,0011,015607,0001,015
2006-03-241,0011,0049951,002301,0001,002
2006-03-239991,006992995354,000995
2006-03-221,0001,007992999518,000999
2006-03-209881,0099691,005917,0001,005
2006-03-17974985963980477,000980
2006-03-16995995970974368,000974
2006-03-15990995986994466,000994
2006-03-14995996985986299,000986
2006-03-13985990979985407,000985
2006-03-109689869359762,602,000976
2006-03-09960989951976824,000976
2006-03-08957963938955689,000955
2006-03-07962965946957530,000957
2006-03-06930963924962669,000962
2006-03-03950950926934503,000934
2006-03-02958965948951454,000951
2006-03-01966971950957462,000957
2006-02-28986986962973562,000973
2006-02-27971984969978462,000978
2006-02-24978978966971437,000971
2006-02-23962975957975658,000975
2006-02-22954966941947675,000947
2006-02-219069449029441,313,000944
2006-02-209439459059052,223,000905
2006-02-179679809419421,015,000942
2006-02-16984988964977916,000977
2006-02-151,0021,008976976916,000976
2006-02-14969994960994863,000994
2006-02-131,0051,0059619611,101,000961
2006-02-101,0231,0349901,0101,538,0001,010
2006-02-091,0301,0311,0141,0211,089,0001,021
2006-02-081,0401,0471,0091,0151,345,0001,015
2006-02-071,0571,0681,0411,0511,332,0001,051
2006-02-061,0501,0551,0401,0551,839,0001,055
2006-02-031,0201,0309921,0221,219,0001,022
2006-02-021,0131,0241,0071,0231,048,0001,023
2006-02-011,0151,0161,0001,001676,0001,001
2006-01-311,0251,0251,0101,015540,0001,015
2006-01-301,0261,0331,0171,020840,0001,020
2006-01-279981,0069921,006718,0001,006
2006-01-26970983966983528,000983
2006-01-25968974962964623,000964
2006-01-24946962946959460,000959
2006-01-23949958940948646,000948
2006-01-20975978958961912,000961
2006-01-19945969945966935,000966
2006-01-189859859269451,427,000945
2006-01-179961,0199869861,078,000986
2006-01-161,0131,0139991,003746,0001,003
2006-01-131,0131,0139991,0081,378,0001,008
2006-01-121,0021,0149921,0001,185,0001,000
2006-01-111,0091,0151,0001,010950,0001,010
2006-01-101,0221,0311,0091,0091,208,0001,009
2006-01-061,0181,0231,0091,0191,517,0001,019
2006-01-051,0301,0311,0171,0181,459,0001,018
2006-01-041,0001,0221,0001,020831,0001,020

分割・併合履歴 : [1986-05-28]1株→1.1株