4272 日本化薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28740740724731689,000731
2007-12-277467477357431,351,000743
2007-12-267377407267381,002,000738
2007-12-257507567297372,359,000737
2007-12-217127467127394,764,000739
2007-12-207727756927068,726,000706
2007-12-19792792792792751,000792
2007-12-18889904880892725,000892
2007-12-17900904885889633,000889
2007-12-149029218979102,744,000910
2007-12-13912913898898619,000898
2007-12-12903923899922539,000922
2007-12-11918925918923567,000923
2007-12-10920925907917717,000917
2007-12-07906912902907636,000907
2007-12-06901906891905505,000905
2007-12-05889892873891663,000891
2007-12-04898909888892730,000892
2007-12-039039138928991,033,000899
2007-11-308929078889022,677,000902
2007-11-298929008868981,207,000898
2007-11-28907907865882963,000882
2007-11-278759138728981,077,000898
2007-11-26892911882901808,000901
2007-11-229059078818911,617,000891
2007-11-219009098918961,421,000896
2007-11-208919078769031,885,000903
2007-11-198958998898901,279,000890
2007-11-168908918698881,191,000888
2007-11-158898958858911,302,000891
2007-11-148528738518731,361,000873
2007-11-138498538408421,394,000842
2007-11-12860863847860848,000860
2007-11-098768938708721,445,000872
2007-11-088888928808841,043,000884
2007-11-079039098918931,161,000893
2007-11-06892903892893692,000893
2007-11-059069098888891,260,000889
2007-11-02921924915918753,000918
2007-11-01936941928931729,000931
2007-10-31915928911926811,000926
2007-10-309179179059151,243,000915
2007-10-299299399279271,351,000927
2007-10-269549549249251,160,000925
2007-10-25968972941953684,000953
2007-10-24954965950953982,000953
2007-10-23950964948962568,000962
2007-10-229859919589651,107,000965
2007-10-19996996978984578,000984
2007-10-189781,004970999887,000999
2007-10-179919919599691,311,000969
2007-10-161,0001,000988993542,000993
2007-10-159961,0059911,000692,0001,000
2007-10-121,0151,0169931,0001,467,0001,000
2007-10-119901,0159901,0151,543,0001,015
2007-10-10978983976979679,000979
2007-10-09983990977988740,000988
2007-10-05975981967973984,000973
2007-10-049879889739751,067,000975
2007-10-03989990978986921,000986
2007-10-02977990976988778,000988
2007-10-01950970950967594,000967
2007-09-28965970952956895,000956
2007-09-279609709559641,208,000964
2007-09-269499589429511,127,000951
2007-09-259769769519591,094,000959
2007-09-219819909649691,729,000969
2007-09-20970979962976820,000976
2007-09-19969972954963795,000963
2007-09-18957964941949972,000949
2007-09-149369609369553,368,000955
2007-09-139399469299361,021,000936
2007-09-129329439189191,172,000919
2007-09-11914924902922888,000922
2007-09-109129169029071,284,000907
2007-09-07927938921934861,000934
2007-09-06917937913936816,000936
2007-09-059549609329321,475,000932
2007-09-049309559299532,010,000953
2007-09-03922923906912934,000912
2007-08-318929318929221,214,000922
2007-08-30888898883891919,000891
2007-08-29886886875884623,000884
2007-08-28902902888897612,000897
2007-08-27906911900901413,000901
2007-08-24913913895896773,000896
2007-08-23908913904908899,000908
2007-08-228669028668881,039,000888
2007-08-218808858668762,224,000876
2007-08-209079108798801,944,000880
2007-08-179449488848872,047,000887
2007-08-169419539309391,082,000939
2007-08-159579859439501,445,000950
2007-08-14971984962975762,000975
2007-08-139581,0089549761,940,000976
2007-08-109279569229543,031,000954
2007-08-099891,0069379373,281,000937
2007-08-081,0251,0269839872,292,000987
2007-08-071,0251,0251,0001,0101,092,0001,010
2007-08-069961,0199951,017941,0001,017
2007-08-031,0241,0331,0051,016988,0001,016
2007-08-021,0201,0301,0101,0291,423,0001,029
2007-08-011,0351,0401,0141,0171,743,0001,017
2007-07-311,0371,0451,0291,0371,033,0001,037
2007-07-301,0231,0451,0181,0441,599,0001,044
2007-07-271,0251,0561,0241,0431,146,0001,043
2007-07-261,0851,0851,0631,064731,0001,064
2007-07-251,0781,0841,0721,077924,0001,077
2007-07-241,0841,0891,0831,0851,028,0001,085
2007-07-231,0831,0881,0811,086950,0001,086
2007-07-201,0901,0971,0771,0891,257,0001,089
2007-07-191,0801,0931,0781,0891,558,0001,089
2007-07-181,0631,0751,0621,0701,167,0001,070
2007-07-171,0531,0941,0521,0772,823,0001,077
2007-07-131,0201,0541,0201,0503,414,0001,050
2007-07-121,0101,0241,0091,0121,113,0001,012
2007-07-111,0111,0111,0011,0111,116,0001,011
2007-07-101,0021,0109951,010633,0001,010
2007-07-091,0051,0111,0001,008982,0001,008
2007-07-069991,0059911,001962,0001,001
2007-07-059901,001990999942,000999
2007-07-04995997988995751,000995
2007-07-039959979919951,185,000995
2007-07-029809939699911,274,000991
2007-06-299529839529761,182,000976
2007-06-28941960941957504,000957
2007-06-27945952945946720,000946
2007-06-26963967953960694,000960
2007-06-25978981965967717,000967
2007-06-22950968950968997,000968
2007-06-21954960950952661,000952
2007-06-20960960952953707,000953
2007-06-19959959952959513,000959
2007-06-18948957948954628,000954
2007-06-15939949938946691,000946
2007-06-14924940924939600,000939
2007-06-13927935926932576,000932
2007-06-12941943932934638,000934
2007-06-119319489299441,104,000944
2007-06-089389389189233,645,000923
2007-06-07934940932940577,000940
2007-06-06942945938944622,000944
2007-06-059339469319431,108,000943
2007-06-04926935926932715,000932
2007-06-01932933925926957,000926
2007-05-319329359279351,006,000935
2007-05-30931932922927702,000927
2007-05-29921933921931578,000931
2007-05-289319339279271,022,000927
2007-05-259359369299351,863,000935
2007-05-24936942933938886,000938
2007-05-23935936929932602,000932
2007-05-22931932924928904,000928
2007-05-21931936923930945,000930
2007-05-189219359199291,187,000929
2007-05-179299339179211,414,000921
2007-05-16930938929932553,000932
2007-05-159459459339361,134,000936
2007-05-149489539409461,295,000946
2007-05-119389459359431,633,000943
2007-05-109419469389391,443,000939
2007-05-099439489419421,210,000942
2007-05-089509519439481,307,000948
2007-05-079589609509501,456,000950
2007-05-02953960949957814,000957
2007-05-019669669459521,242,000952
2007-04-279539669529651,702,000965
2007-04-269499529439461,149,000946
2007-04-259559559409401,281,000940
2007-04-249579609509561,472,000956
2007-04-239769779619631,049,000963
2007-04-20976976967973683,000973
2007-04-199769769569661,650,000966
2007-04-189869969809861,161,000986
2007-04-171,0051,0059809861,255,000986
2007-04-169891,0049879951,133,000995
2007-04-139849879709741,085,000974
2007-04-12979979971978742,000978
2007-04-11989991981983891,000983
2007-04-10992997988994833,000994
2007-04-099869989829951,061,000995
2007-04-069719839709761,014,000976
2007-04-059699789629711,004,000971
2007-04-049729779639681,484,000968
2007-04-039589649509601,261,000960
2007-04-029759779569561,435,000956
2007-03-309759789619731,349,000973
2007-03-299609739569721,741,000972
2007-03-289809879619672,723,000967
2007-03-279941,0179931,009844,0001,009
2007-03-261,0051,0121,0001,004675,0001,004
2007-03-231,0201,0201,0041,012879,0001,012
2007-03-221,0131,0311,0081,015980,0001,015
2007-03-209911,003988992757,000992
2007-03-19969988966987895,000987
2007-03-169609849609691,231,000969
2007-03-15967972965969789,000969
2007-03-149689729609631,283,000963
2007-03-139809949719881,299,000988
2007-03-12975986973982955,000982
2007-03-099889889699723,936,000972
2007-03-089659819659811,127,000981
2007-03-079779829649681,632,000968
2007-03-06961981961976905,000976
2007-03-059959979639691,274,000969
2007-03-021,0151,0159991,001978,0001,001
2007-03-011,0091,0191,0001,0131,167,0001,013
2007-02-289971,0279971,0191,294,0001,019
2007-02-271,0451,0541,0411,043777,0001,043
2007-02-261,0601,0671,0541,056774,0001,056
2007-02-231,0681,0691,0511,062880,0001,062
2007-02-221,0671,0691,0561,067625,0001,067
2007-02-211,0681,0731,0541,061876,0001,061
2007-02-201,0561,0661,0461,0631,278,0001,063
2007-02-191,0381,0541,0381,052963,0001,052
2007-02-161,0411,0481,0361,047594,0001,047
2007-02-151,0441,0501,0401,049748,0001,049
2007-02-141,0321,0521,0311,045938,0001,045
2007-02-131,0361,0401,0251,036724,0001,036
2007-02-091,0171,0391,0061,0351,664,0001,035
2007-02-081,0211,0241,0051,0171,090,0001,017
2007-02-071,0041,0201,0011,0161,000,0001,016
2007-02-061,0201,0321,0191,024766,0001,024
2007-02-051,0341,0341,0231,031804,0001,031
2007-02-021,0511,0511,0371,039860,0001,039
2007-02-011,0381,0531,0311,051933,0001,051
2007-01-311,0351,0461,0301,037831,0001,037
2007-01-301,0411,0541,0411,043957,0001,043
2007-01-291,0571,0581,0471,055778,0001,055
2007-01-261,0401,0571,0371,0561,147,0001,056
2007-01-251,0501,0561,0371,0431,557,0001,043
2007-01-241,0471,0521,0351,0521,416,0001,052
2007-01-231,0491,0491,0361,042986,0001,042
2007-01-221,0431,0561,0421,0471,453,0001,047
2007-01-191,0151,0411,0121,0402,581,0001,040
2007-01-189981,0149961,0141,518,0001,014
2007-01-179831,000976996781,000996
2007-01-16994998991993503,000993
2007-01-159961,007993999791,000999
2007-01-129809909779861,656,000986
2007-01-11974982968975995,000975
2007-01-109819869639691,235,000969
2007-01-09959976956974848,000974
2007-01-059709759559591,281,000959
2007-01-04966968959965489,000965

分割・併合履歴 : [1986-05-28]1株→1.1株