4272 日本化薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 453 | 464 | 452 | 464 | 212,000 | 464 |
| 2008-12-29 | 451 | 457 | 447 | 454 | 341,000 | 454 |
| 2008-12-26 | 447 | 450 | 443 | 448 | 265,000 | 448 |
| 2008-12-25 | 434 | 447 | 433 | 442 | 413,000 | 442 |
| 2008-12-24 | 433 | 438 | 427 | 433 | 603,000 | 433 |
| 2008-12-22 | 430 | 440 | 422 | 439 | 1,556,000 | 439 |
| 2008-12-19 | 465 | 470 | 459 | 465 | 761,000 | 465 |
| 2008-12-18 | 459 | 471 | 456 | 468 | 1,070,000 | 468 |
| 2008-12-17 | 468 | 472 | 448 | 459 | 1,146,000 | 459 |
| 2008-12-16 | 459 | 466 | 456 | 464 | 523,000 | 464 |
| 2008-12-15 | 450 | 467 | 450 | 464 | 895,000 | 464 |
| 2008-12-12 | 444 | 457 | 422 | 433 | 3,010,000 | 433 |
| 2008-12-11 | 457 | 464 | 450 | 464 | 900,000 | 464 |
| 2008-12-10 | 457 | 469 | 455 | 466 | 711,000 | 466 |
| 2008-12-09 | 460 | 465 | 449 | 459 | 685,000 | 459 |
| 2008-12-08 | 446 | 462 | 438 | 462 | 1,138,000 | 462 |
| 2008-12-05 | 431 | 432 | 423 | 426 | 880,000 | 426 |
| 2008-12-04 | 433 | 436 | 421 | 430 | 812,000 | 430 |
| 2008-12-03 | 428 | 439 | 426 | 432 | 711,000 | 432 |
| 2008-12-02 | 427 | 433 | 421 | 421 | 1,069,000 | 421 |
| 2008-12-01 | 465 | 465 | 456 | 462 | 446,000 | 462 |
| 2008-11-28 | 464 | 469 | 456 | 469 | 601,000 | 469 |
| 2008-11-27 | 460 | 465 | 455 | 464 | 735,000 | 464 |
| 2008-11-26 | 446 | 458 | 445 | 451 | 615,000 | 451 |
| 2008-11-25 | 449 | 457 | 441 | 456 | 1,181,000 | 456 |
| 2008-11-21 | 413 | 451 | 413 | 443 | 1,565,000 | 443 |
| 2008-11-20 | 455 | 455 | 431 | 431 | 1,262,000 | 431 |
| 2008-11-19 | 462 | 467 | 450 | 462 | 1,165,000 | 462 |
| 2008-11-18 | 462 | 471 | 454 | 461 | 1,490,000 | 461 |
| 2008-11-17 | 434 | 466 | 430 | 456 | 1,152,000 | 456 |
| 2008-11-14 | 450 | 460 | 447 | 449 | 1,898,000 | 449 |
| 2008-11-13 | 435 | 443 | 427 | 432 | 1,234,000 | 432 |
| 2008-11-12 | 443 | 461 | 443 | 455 | 802,000 | 455 |
| 2008-11-11 | 459 | 471 | 453 | 458 | 1,027,000 | 458 |
| 2008-11-10 | 463 | 475 | 460 | 474 | 1,197,000 | 474 |
| 2008-11-07 | 424 | 457 | 424 | 440 | 1,884,000 | 440 |
| 2008-11-06 | 456 | 464 | 442 | 444 | 1,495,000 | 444 |
| 2008-11-05 | 477 | 485 | 461 | 481 | 1,318,000 | 481 |
| 2008-11-04 | 449 | 475 | 449 | 473 | 1,236,000 | 473 |
| 2008-10-31 | 475 | 475 | 437 | 437 | 2,191,000 | 437 |
| 2008-10-30 | 428 | 475 | 427 | 475 | 1,732,000 | 475 |
| 2008-10-29 | 400 | 430 | 398 | 430 | 2,673,000 | 430 |
| 2008-10-28 | 350 | 382 | 345 | 378 | 2,215,000 | 378 |
| 2008-10-27 | 387 | 390 | 351 | 351 | 2,734,000 | 351 |
| 2008-10-24 | 420 | 420 | 369 | 369 | 2,215,000 | 369 |
| 2008-10-23 | 404 | 421 | 393 | 415 | 3,072,000 | 415 |
| 2008-10-22 | 433 | 436 | 418 | 418 | 1,612,000 | 418 |
| 2008-10-21 | 443 | 451 | 438 | 449 | 1,741,000 | 449 |
| 2008-10-20 | 430 | 444 | 421 | 441 | 1,630,000 | 441 |
| 2008-10-17 | 415 | 434 | 415 | 428 | 1,547,000 | 428 |
| 2008-10-16 | 422 | 430 | 400 | 400 | 2,104,000 | 400 |
| 2008-10-15 | 449 | 476 | 444 | 472 | 1,512,000 | 472 |
| 2008-10-14 | 436 | 464 | 433 | 459 | 1,200,000 | 459 |
| 2008-10-10 | 408 | 426 | 396 | 396 | 3,719,000 | 396 |
| 2008-10-09 | 480 | 489 | 464 | 468 | 1,711,000 | 468 |
| 2008-10-08 | 528 | 539 | 484 | 485 | 1,366,000 | 485 |
| 2008-10-07 | 547 | 559 | 534 | 548 | 1,074,000 | 548 |
| 2008-10-06 | 611 | 611 | 564 | 570 | 878,000 | 570 |
| 2008-10-03 | 599 | 621 | 599 | 611 | 1,118,000 | 611 |
| 2008-10-02 | 622 | 623 | 609 | 609 | 812,000 | 609 |
| 2008-10-01 | 628 | 629 | 609 | 617 | 953,000 | 617 |
| 2008-09-30 | 636 | 639 | 625 | 627 | 855,000 | 627 |
| 2008-09-29 | 659 | 680 | 653 | 656 | 904,000 | 656 |
| 2008-09-26 | 664 | 665 | 647 | 656 | 503,000 | 656 |
| 2008-09-25 | 664 | 664 | 651 | 664 | 464,000 | 664 |
| 2008-09-24 | 658 | 666 | 643 | 662 | 1,024,000 | 662 |
| 2008-09-22 | 688 | 688 | 650 | 659 | 787,000 | 659 |
| 2008-09-19 | 652 | 656 | 619 | 628 | 1,203,000 | 628 |
| 2008-09-18 | 632 | 648 | 627 | 642 | 1,044,000 | 642 |
| 2008-09-17 | 653 | 660 | 640 | 647 | 1,440,000 | 647 |
| 2008-09-16 | 607 | 641 | 607 | 627 | 1,133,000 | 627 |
| 2008-09-12 | 652 | 656 | 642 | 647 | 2,643,000 | 647 |
| 2008-09-11 | 641 | 649 | 639 | 640 | 750,000 | 640 |
| 2008-09-10 | 669 | 669 | 650 | 658 | 852,000 | 658 |
| 2008-09-09 | 678 | 680 | 668 | 674 | 442,000 | 674 |
| 2008-09-08 | 668 | 681 | 668 | 678 | 540,000 | 678 |
| 2008-09-05 | 660 | 668 | 654 | 656 | 806,000 | 656 |
| 2008-09-04 | 671 | 675 | 667 | 670 | 501,000 | 670 |
| 2008-09-03 | 679 | 680 | 667 | 671 | 515,000 | 671 |
| 2008-09-02 | 690 | 695 | 663 | 669 | 840,000 | 669 |
| 2008-09-01 | 700 | 700 | 687 | 693 | 659,000 | 693 |
| 2008-08-29 | 690 | 701 | 687 | 699 | 568,000 | 699 |
| 2008-08-28 | 683 | 687 | 673 | 680 | 420,000 | 680 |
| 2008-08-27 | 674 | 680 | 670 | 680 | 356,000 | 680 |
| 2008-08-26 | 673 | 680 | 668 | 676 | 341,000 | 676 |
| 2008-08-25 | 678 | 685 | 676 | 683 | 415,000 | 683 |
| 2008-08-22 | 679 | 679 | 665 | 669 | 256,000 | 669 |
| 2008-08-21 | 674 | 681 | 665 | 678 | 518,000 | 678 |
| 2008-08-20 | 672 | 684 | 668 | 680 | 583,000 | 680 |
| 2008-08-19 | 679 | 683 | 662 | 671 | 585,000 | 671 |
| 2008-08-18 | 673 | 690 | 670 | 688 | 742,000 | 688 |
| 2008-08-15 | 674 | 674 | 666 | 672 | 393,000 | 672 |
| 2008-08-14 | 667 | 674 | 660 | 665 | 513,000 | 665 |
| 2008-08-13 | 673 | 677 | 658 | 664 | 655,000 | 664 |
| 2008-08-12 | 690 | 691 | 678 | 682 | 583,000 | 682 |
| 2008-08-11 | 678 | 698 | 673 | 692 | 833,000 | 692 |
| 2008-08-08 | 680 | 682 | 671 | 676 | 1,971,000 | 676 |
| 2008-08-07 | 684 | 685 | 673 | 679 | 656,000 | 679 |
| 2008-08-06 | 673 | 685 | 668 | 685 | 736,000 | 685 |
| 2008-08-05 | 658 | 677 | 651 | 654 | 1,027,000 | 654 |
| 2008-08-04 | 679 | 681 | 658 | 658 | 836,000 | 658 |
| 2008-08-01 | 672 | 682 | 670 | 679 | 725,000 | 679 |
| 2008-07-31 | 679 | 694 | 673 | 688 | 1,311,000 | 688 |
| 2008-07-30 | 662 | 679 | 662 | 678 | 598,000 | 678 |
| 2008-07-29 | 659 | 660 | 650 | 654 | 587,000 | 654 |
| 2008-07-28 | 671 | 674 | 666 | 667 | 492,000 | 667 |
| 2008-07-25 | 659 | 663 | 655 | 659 | 554,000 | 659 |
| 2008-07-24 | 646 | 659 | 642 | 659 | 934,000 | 659 |
| 2008-07-23 | 643 | 655 | 641 | 649 | 622,000 | 649 |
| 2008-07-22 | 644 | 645 | 626 | 639 | 935,000 | 639 |
| 2008-07-18 | 612 | 625 | 609 | 614 | 715,000 | 614 |
| 2008-07-17 | 610 | 612 | 603 | 610 | 498,000 | 610 |
| 2008-07-16 | 604 | 612 | 604 | 610 | 569,000 | 610 |
| 2008-07-15 | 611 | 611 | 603 | 608 | 525,000 | 608 |
| 2008-07-14 | 623 | 625 | 610 | 614 | 736,000 | 614 |
| 2008-07-11 | 635 | 635 | 613 | 627 | 2,078,000 | 627 |
| 2008-07-10 | 625 | 634 | 622 | 628 | 574,000 | 628 |
| 2008-07-09 | 650 | 653 | 633 | 635 | 691,000 | 635 |
| 2008-07-08 | 650 | 651 | 627 | 638 | 1,059,000 | 638 |
| 2008-07-07 | 658 | 658 | 650 | 651 | 633,000 | 651 |
| 2008-07-04 | 656 | 658 | 644 | 658 | 983,000 | 658 |
| 2008-07-03 | 655 | 665 | 652 | 657 | 1,338,000 | 657 |
| 2008-07-02 | 667 | 672 | 659 | 660 | 792,000 | 660 |
| 2008-07-01 | 660 | 683 | 654 | 676 | 1,433,000 | 676 |
| 2008-06-30 | 645 | 664 | 641 | 660 | 1,175,000 | 660 |
| 2008-06-27 | 653 | 666 | 653 | 660 | 921,000 | 660 |
| 2008-06-26 | 672 | 682 | 665 | 673 | 582,000 | 673 |
| 2008-06-25 | 665 | 673 | 657 | 672 | 666,000 | 672 |
| 2008-06-24 | 660 | 666 | 658 | 664 | 440,000 | 664 |
| 2008-06-23 | 652 | 673 | 652 | 667 | 723,000 | 667 |
| 2008-06-20 | 677 | 677 | 657 | 661 | 799,000 | 661 |
| 2008-06-19 | 685 | 687 | 671 | 676 | 872,000 | 676 |
| 2008-06-18 | 678 | 688 | 676 | 681 | 665,000 | 681 |
| 2008-06-17 | 670 | 680 | 668 | 677 | 752,000 | 677 |
| 2008-06-16 | 663 | 677 | 657 | 670 | 1,154,000 | 670 |
| 2008-06-13 | 660 | 660 | 643 | 653 | 5,339,000 | 653 |
| 2008-06-12 | 646 | 655 | 636 | 650 | 1,073,000 | 650 |
| 2008-06-11 | 663 | 665 | 651 | 662 | 1,102,000 | 662 |
| 2008-06-10 | 670 | 674 | 660 | 662 | 717,000 | 662 |
| 2008-06-09 | 660 | 672 | 651 | 664 | 514,000 | 664 |
| 2008-06-06 | 699 | 699 | 673 | 678 | 957,000 | 678 |
| 2008-06-05 | 676 | 691 | 675 | 689 | 906,000 | 689 |
| 2008-06-04 | 682 | 691 | 676 | 687 | 963,000 | 687 |
| 2008-06-03 | 695 | 699 | 686 | 692 | 1,248,000 | 692 |
| 2008-06-02 | 712 | 729 | 701 | 714 | 1,151,000 | 714 |
| 2008-05-30 | 720 | 726 | 703 | 703 | 3,430,000 | 703 |
| 2008-05-29 | 700 | 723 | 690 | 714 | 988,000 | 714 |
| 2008-05-28 | 704 | 713 | 689 | 693 | 895,000 | 693 |
| 2008-05-27 | 699 | 707 | 692 | 701 | 1,214,000 | 701 |
| 2008-05-26 | 736 | 737 | 714 | 719 | 947,000 | 719 |
| 2008-05-23 | 738 | 747 | 734 | 740 | 785,000 | 740 |
| 2008-05-22 | 728 | 741 | 728 | 737 | 1,106,000 | 737 |
| 2008-05-21 | 739 | 742 | 731 | 733 | 1,080,000 | 733 |
| 2008-05-20 | 740 | 743 | 736 | 740 | 687,000 | 740 |
| 2008-05-19 | 743 | 745 | 738 | 742 | 605,000 | 742 |
| 2008-05-16 | 731 | 744 | 725 | 741 | 1,060,000 | 741 |
| 2008-05-15 | 724 | 729 | 719 | 726 | 828,000 | 726 |
| 2008-05-14 | 711 | 725 | 707 | 724 | 753,000 | 724 |
| 2008-05-13 | 703 | 713 | 698 | 710 | 932,000 | 710 |
| 2008-05-12 | 689 | 705 | 685 | 702 | 527,000 | 702 |
| 2008-05-09 | 716 | 716 | 696 | 698 | 1,504,000 | 698 |
| 2008-05-08 | 712 | 720 | 709 | 709 | 851,000 | 709 |
| 2008-05-07 | 724 | 725 | 702 | 718 | 1,454,000 | 718 |
| 2008-05-02 | 734 | 734 | 722 | 723 | 655,000 | 723 |
| 2008-05-01 | 723 | 727 | 713 | 718 | 1,205,000 | 718 |
| 2008-04-30 | 708 | 732 | 702 | 723 | 1,314,000 | 723 |
| 2008-04-28 | 697 | 710 | 694 | 707 | 1,334,000 | 707 |
| 2008-04-25 | 689 | 696 | 688 | 693 | 825,000 | 693 |
| 2008-04-24 | 687 | 688 | 678 | 681 | 395,000 | 681 |
| 2008-04-23 | 677 | 690 | 677 | 684 | 464,000 | 684 |
| 2008-04-22 | 685 | 686 | 677 | 678 | 814,000 | 678 |
| 2008-04-21 | 696 | 696 | 683 | 687 | 888,000 | 687 |
| 2008-04-18 | 664 | 682 | 662 | 676 | 1,488,000 | 676 |
| 2008-04-17 | 663 | 663 | 654 | 662 | 934,000 | 662 |
| 2008-04-16 | 645 | 660 | 642 | 651 | 684,000 | 651 |
| 2008-04-15 | 640 | 649 | 632 | 639 | 730,000 | 639 |
| 2008-04-14 | 632 | 641 | 629 | 639 | 963,000 | 639 |
| 2008-04-11 | 640 | 661 | 636 | 652 | 3,652,000 | 652 |
| 2008-04-10 | 627 | 628 | 619 | 622 | 1,543,000 | 622 |
| 2008-04-09 | 630 | 639 | 618 | 624 | 1,081,000 | 624 |
| 2008-04-08 | 615 | 623 | 613 | 618 | 545,000 | 618 |
| 2008-04-07 | 619 | 627 | 611 | 621 | 1,011,000 | 621 |
| 2008-04-04 | 619 | 630 | 618 | 629 | 607,000 | 629 |
| 2008-04-03 | 611 | 625 | 610 | 624 | 966,000 | 624 |
| 2008-04-02 | 623 | 624 | 614 | 621 | 958,000 | 621 |
| 2008-04-01 | 606 | 623 | 600 | 607 | 700,000 | 607 |
| 2008-03-31 | 605 | 607 | 599 | 605 | 992,000 | 605 |
| 2008-03-28 | 591 | 609 | 585 | 609 | 910,000 | 609 |
| 2008-03-27 | 590 | 597 | 584 | 597 | 736,000 | 597 |
| 2008-03-26 | 593 | 598 | 587 | 596 | 782,000 | 596 |
| 2008-03-25 | 597 | 607 | 590 | 603 | 1,132,000 | 603 |
| 2008-03-24 | 595 | 601 | 594 | 594 | 728,000 | 594 |
| 2008-03-21 | 580 | 597 | 580 | 594 | 939,000 | 594 |
| 2008-03-19 | 574 | 577 | 564 | 570 | 703,000 | 570 |
| 2008-03-18 | 558 | 566 | 545 | 556 | 1,343,000 | 556 |
| 2008-03-17 | 561 | 566 | 545 | 552 | 1,030,000 | 552 |
| 2008-03-14 | 582 | 583 | 564 | 564 | 5,269,000 | 564 |
| 2008-03-13 | 600 | 601 | 579 | 580 | 1,448,000 | 580 |
| 2008-03-12 | 613 | 615 | 603 | 606 | 1,243,000 | 606 |
| 2008-03-11 | 571 | 590 | 568 | 589 | 1,001,000 | 589 |
| 2008-03-10 | 593 | 599 | 581 | 581 | 910,000 | 581 |
| 2008-03-07 | 590 | 598 | 588 | 592 | 967,000 | 592 |
| 2008-03-06 | 598 | 616 | 598 | 609 | 734,000 | 609 |
| 2008-03-05 | 599 | 601 | 590 | 595 | 817,000 | 595 |
| 2008-03-04 | 604 | 607 | 598 | 601 | 1,112,000 | 601 |
| 2008-03-03 | 614 | 614 | 601 | 603 | 1,594,000 | 603 |
| 2008-02-29 | 615 | 629 | 615 | 627 | 1,251,000 | 627 |
| 2008-02-28 | 611 | 626 | 611 | 625 | 1,015,000 | 625 |
| 2008-02-27 | 617 | 624 | 602 | 621 | 1,503,000 | 621 |
| 2008-02-26 | 617 | 620 | 600 | 601 | 1,234,000 | 601 |
| 2008-02-25 | 620 | 623 | 606 | 619 | 1,950,000 | 619 |
| 2008-02-22 | 590 | 594 | 585 | 593 | 943,000 | 593 |
| 2008-02-21 | 588 | 596 | 585 | 592 | 1,326,000 | 592 |
| 2008-02-20 | 615 | 615 | 586 | 588 | 1,395,000 | 588 |
| 2008-02-19 | 607 | 609 | 600 | 604 | 1,365,000 | 604 |
| 2008-02-18 | 593 | 609 | 593 | 602 | 1,246,000 | 602 |
| 2008-02-15 | 575 | 590 | 567 | 586 | 1,133,000 | 586 |
| 2008-02-14 | 581 | 582 | 567 | 581 | 1,430,000 | 581 |
| 2008-02-13 | 561 | 574 | 560 | 561 | 1,282,000 | 561 |
| 2008-02-12 | 567 | 569 | 559 | 560 | 1,006,000 | 560 |
| 2008-02-08 | 569 | 576 | 566 | 567 | 2,151,000 | 567 |
| 2008-02-07 | 582 | 584 | 565 | 578 | 1,753,000 | 578 |
| 2008-02-06 | 595 | 595 | 581 | 581 | 1,889,000 | 581 |
| 2008-02-05 | 618 | 618 | 602 | 611 | 1,323,000 | 611 |
| 2008-02-04 | 624 | 624 | 615 | 618 | 1,456,000 | 618 |
| 2008-02-01 | 625 | 631 | 609 | 615 | 1,852,000 | 615 |
| 2008-01-31 | 617 | 636 | 611 | 635 | 1,447,000 | 635 |
| 2008-01-30 | 633 | 633 | 617 | 617 | 1,461,000 | 617 |
| 2008-01-29 | 635 | 640 | 623 | 632 | 1,445,000 | 632 |
| 2008-01-28 | 636 | 667 | 622 | 622 | 2,544,000 | 622 |
| 2008-01-25 | 618 | 637 | 614 | 634 | 1,508,000 | 634 |
| 2008-01-24 | 611 | 618 | 597 | 608 | 2,544,000 | 608 |
| 2008-01-23 | 601 | 612 | 585 | 600 | 2,052,000 | 600 |
| 2008-01-22 | 615 | 615 | 584 | 585 | 2,402,000 | 585 |
| 2008-01-21 | 650 | 655 | 620 | 621 | 1,748,000 | 621 |
| 2008-01-18 | 625 | 657 | 616 | 652 | 2,416,000 | 652 |
| 2008-01-17 | 635 | 649 | 619 | 641 | 3,611,000 | 641 |
| 2008-01-16 | 686 | 686 | 641 | 641 | 3,283,000 | 641 |
| 2008-01-15 | 716 | 716 | 690 | 692 | 2,023,000 | 692 |
| 2008-01-11 | 709 | 713 | 691 | 696 | 2,292,000 | 696 |
| 2008-01-10 | 709 | 722 | 707 | 711 | 1,181,000 | 711 |
| 2008-01-09 | 701 | 712 | 686 | 709 | 2,139,000 | 709 |
| 2008-01-08 | 727 | 735 | 713 | 718 | 2,069,000 | 718 |
| 2008-01-07 | 723 | 731 | 715 | 717 | 2,299,000 | 717 |
| 2008-01-04 | 721 | 722 | 701 | 714 | 1,302,000 | 714 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
