4272 日本化薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 858 | 858 | 836 | 837 | 487,000 | 837 |
| 2009-12-29 | 845 | 854 | 841 | 849 | 1,018,000 | 849 |
| 2009-12-28 | 835 | 849 | 829 | 848 | 698,000 | 848 |
| 2009-12-25 | 855 | 858 | 826 | 829 | 1,134,000 | 829 |
| 2009-12-24 | 806 | 845 | 802 | 840 | 1,817,000 | 840 |
| 2009-12-22 | 787 | 806 | 783 | 806 | 793,000 | 806 |
| 2009-12-21 | 773 | 784 | 771 | 781 | 449,000 | 781 |
| 2009-12-18 | 765 | 773 | 757 | 771 | 712,000 | 771 |
| 2009-12-17 | 775 | 787 | 775 | 775 | 523,000 | 775 |
| 2009-12-16 | 780 | 792 | 777 | 787 | 424,000 | 787 |
| 2009-12-15 | 780 | 790 | 775 | 783 | 241,000 | 783 |
| 2009-12-14 | 798 | 798 | 776 | 791 | 502,000 | 791 |
| 2009-12-11 | 769 | 789 | 762 | 789 | 2,701,000 | 789 |
| 2009-12-10 | 773 | 777 | 749 | 757 | 632,000 | 757 |
| 2009-12-09 | 764 | 777 | 764 | 774 | 636,000 | 774 |
| 2009-12-08 | 771 | 774 | 762 | 763 | 547,000 | 763 |
| 2009-12-07 | 778 | 784 | 763 | 771 | 774,000 | 771 |
| 2009-12-04 | 753 | 758 | 743 | 758 | 712,000 | 758 |
| 2009-12-03 | 722 | 750 | 719 | 750 | 729,000 | 750 |
| 2009-12-02 | 733 | 733 | 711 | 717 | 685,000 | 717 |
| 2009-12-01 | 691 | 732 | 690 | 728 | 1,216,000 | 728 |
| 2009-11-30 | 691 | 714 | 687 | 711 | 914,000 | 711 |
| 2009-11-27 | 699 | 701 | 683 | 686 | 859,000 | 686 |
| 2009-11-26 | 720 | 725 | 716 | 719 | 601,000 | 719 |
| 2009-11-25 | 731 | 737 | 726 | 733 | 642,000 | 733 |
| 2009-11-24 | 750 | 753 | 737 | 738 | 654,000 | 738 |
| 2009-11-20 | 745 | 752 | 739 | 749 | 773,000 | 749 |
| 2009-11-19 | 745 | 755 | 741 | 755 | 839,000 | 755 |
| 2009-11-18 | 730 | 745 | 730 | 740 | 643,000 | 740 |
| 2009-11-17 | 752 | 756 | 735 | 739 | 710,000 | 739 |
| 2009-11-16 | 758 | 758 | 745 | 748 | 499,000 | 748 |
| 2009-11-13 | 747 | 768 | 740 | 759 | 1,347,000 | 759 |
| 2009-11-12 | 797 | 799 | 752 | 757 | 1,531,000 | 757 |
| 2009-11-11 | 804 | 808 | 798 | 804 | 460,000 | 804 |
| 2009-11-10 | 805 | 816 | 801 | 804 | 639,000 | 804 |
| 2009-11-09 | 804 | 809 | 791 | 801 | 513,000 | 801 |
| 2009-11-06 | 806 | 809 | 797 | 801 | 432,000 | 801 |
| 2009-11-05 | 807 | 810 | 790 | 795 | 688,000 | 795 |
| 2009-11-04 | 797 | 807 | 791 | 807 | 694,000 | 807 |
| 2009-11-02 | 801 | 801 | 784 | 797 | 1,035,000 | 797 |
| 2009-10-30 | 821 | 827 | 818 | 821 | 596,000 | 821 |
| 2009-10-29 | 827 | 830 | 809 | 811 | 1,221,000 | 811 |
| 2009-10-28 | 852 | 856 | 837 | 844 | 568,000 | 844 |
| 2009-10-27 | 859 | 860 | 842 | 851 | 500,000 | 851 |
| 2009-10-26 | 847 | 866 | 846 | 859 | 647,000 | 859 |
| 2009-10-23 | 861 | 863 | 851 | 856 | 755,000 | 856 |
| 2009-10-22 | 856 | 859 | 837 | 851 | 994,000 | 851 |
| 2009-10-21 | 869 | 876 | 860 | 866 | 691,000 | 866 |
| 2009-10-20 | 875 | 882 | 863 | 866 | 1,114,000 | 866 |
| 2009-10-19 | 863 | 870 | 856 | 865 | 1,140,000 | 865 |
| 2009-10-16 | 846 | 865 | 845 | 863 | 1,590,000 | 863 |
| 2009-10-15 | 828 | 845 | 823 | 845 | 1,195,000 | 845 |
| 2009-10-14 | 829 | 829 | 817 | 818 | 674,000 | 818 |
| 2009-10-13 | 811 | 831 | 809 | 829 | 891,000 | 829 |
| 2009-10-09 | 808 | 810 | 800 | 806 | 1,600,000 | 806 |
| 2009-10-08 | 800 | 807 | 791 | 802 | 968,000 | 802 |
| 2009-10-07 | 786 | 797 | 782 | 789 | 1,483,000 | 789 |
| 2009-10-06 | 800 | 803 | 782 | 794 | 1,078,000 | 794 |
| 2009-10-05 | 797 | 804 | 786 | 791 | 1,077,000 | 791 |
| 2009-10-02 | 806 | 810 | 792 | 797 | 1,483,000 | 797 |
| 2009-10-01 | 833 | 834 | 815 | 825 | 1,770,000 | 825 |
| 2009-09-30 | 794 | 801 | 788 | 795 | 532,000 | 795 |
| 2009-09-29 | 792 | 807 | 792 | 800 | 695,000 | 800 |
| 2009-09-28 | 818 | 818 | 798 | 802 | 763,000 | 802 |
| 2009-09-25 | 836 | 836 | 811 | 828 | 681,000 | 828 |
| 2009-09-24 | 831 | 840 | 817 | 826 | 981,000 | 826 |
| 2009-09-18 | 825 | 826 | 803 | 811 | 577,000 | 811 |
| 2009-09-17 | 826 | 832 | 818 | 828 | 643,000 | 828 |
| 2009-09-16 | 811 | 837 | 811 | 818 | 726,000 | 818 |
| 2009-09-15 | 820 | 823 | 803 | 812 | 460,000 | 812 |
| 2009-09-14 | 826 | 827 | 802 | 808 | 712,000 | 808 |
| 2009-09-11 | 845 | 845 | 826 | 834 | 2,976,000 | 834 |
| 2009-09-10 | 829 | 846 | 826 | 842 | 787,000 | 842 |
| 2009-09-09 | 826 | 832 | 812 | 819 | 466,000 | 819 |
| 2009-09-08 | 824 | 835 | 820 | 835 | 747,000 | 835 |
| 2009-09-07 | 800 | 817 | 800 | 814 | 546,000 | 814 |
| 2009-09-04 | 802 | 803 | 788 | 790 | 838,000 | 790 |
| 2009-09-03 | 799 | 804 | 791 | 792 | 764,000 | 792 |
| 2009-09-02 | 809 | 812 | 797 | 802 | 1,037,000 | 802 |
| 2009-09-01 | 818 | 840 | 818 | 834 | 571,000 | 834 |
| 2009-08-31 | 842 | 854 | 813 | 816 | 844,000 | 816 |
| 2009-08-28 | 827 | 837 | 822 | 826 | 522,000 | 826 |
| 2009-08-27 | 826 | 830 | 810 | 818 | 551,000 | 818 |
| 2009-08-26 | 810 | 839 | 810 | 831 | 892,000 | 831 |
| 2009-08-25 | 809 | 820 | 806 | 813 | 622,000 | 813 |
| 2009-08-24 | 799 | 820 | 791 | 819 | 814,000 | 819 |
| 2009-08-21 | 787 | 790 | 769 | 779 | 695,000 | 779 |
| 2009-08-20 | 779 | 795 | 768 | 794 | 657,000 | 794 |
| 2009-08-19 | 782 | 794 | 777 | 785 | 623,000 | 785 |
| 2009-08-18 | 785 | 793 | 774 | 783 | 648,000 | 783 |
| 2009-08-17 | 800 | 805 | 784 | 786 | 616,000 | 786 |
| 2009-08-14 | 813 | 813 | 798 | 807 | 1,234,000 | 807 |
| 2009-08-13 | 795 | 810 | 794 | 805 | 778,000 | 805 |
| 2009-08-12 | 788 | 793 | 783 | 787 | 631,000 | 787 |
| 2009-08-11 | 786 | 796 | 782 | 795 | 525,000 | 795 |
| 2009-08-10 | 792 | 793 | 778 | 786 | 604,000 | 786 |
| 2009-08-07 | 776 | 783 | 766 | 783 | 589,000 | 783 |
| 2009-08-06 | 767 | 784 | 766 | 777 | 1,023,000 | 777 |
| 2009-08-05 | 777 | 782 | 766 | 767 | 779,000 | 767 |
| 2009-08-04 | 782 | 786 | 774 | 776 | 762,000 | 776 |
| 2009-08-03 | 785 | 792 | 778 | 784 | 522,000 | 784 |
| 2009-07-31 | 782 | 791 | 775 | 785 | 765,000 | 785 |
| 2009-07-30 | 784 | 784 | 765 | 774 | 461,000 | 774 |
| 2009-07-29 | 771 | 788 | 771 | 781 | 661,000 | 781 |
| 2009-07-28 | 779 | 785 | 770 | 774 | 884,000 | 774 |
| 2009-07-27 | 761 | 778 | 752 | 772 | 924,000 | 772 |
| 2009-07-24 | 756 | 756 | 739 | 750 | 765,000 | 750 |
| 2009-07-23 | 745 | 754 | 735 | 746 | 754,000 | 746 |
| 2009-07-22 | 738 | 747 | 730 | 740 | 1,003,000 | 740 |
| 2009-07-21 | 714 | 731 | 712 | 729 | 835,000 | 729 |
| 2009-07-17 | 716 | 716 | 703 | 705 | 477,000 | 705 |
| 2009-07-16 | 712 | 723 | 703 | 707 | 1,094,000 | 707 |
| 2009-07-15 | 694 | 708 | 690 | 700 | 1,091,000 | 700 |
| 2009-07-14 | 675 | 690 | 670 | 688 | 795,000 | 688 |
| 2009-07-13 | 689 | 696 | 661 | 665 | 950,000 | 665 |
| 2009-07-10 | 693 | 699 | 680 | 692 | 1,642,000 | 692 |
| 2009-07-09 | 686 | 697 | 681 | 683 | 606,000 | 683 |
| 2009-07-08 | 696 | 698 | 685 | 686 | 932,000 | 686 |
| 2009-07-07 | 698 | 700 | 681 | 686 | 796,000 | 686 |
| 2009-07-06 | 695 | 695 | 680 | 689 | 527,000 | 689 |
| 2009-07-03 | 684 | 695 | 678 | 693 | 929,000 | 693 |
| 2009-07-02 | 689 | 702 | 683 | 689 | 1,638,000 | 689 |
| 2009-07-01 | 659 | 697 | 654 | 688 | 2,336,000 | 688 |
| 2009-06-30 | 618 | 677 | 612 | 666 | 2,829,000 | 666 |
| 2009-06-29 | 609 | 613 | 592 | 598 | 400,000 | 598 |
| 2009-06-26 | 591 | 613 | 591 | 603 | 564,000 | 603 |
| 2009-06-25 | 583 | 608 | 583 | 601 | 674,000 | 601 |
| 2009-06-24 | 587 | 594 | 581 | 588 | 669,000 | 588 |
| 2009-06-23 | 600 | 607 | 584 | 586 | 816,000 | 586 |
| 2009-06-22 | 594 | 613 | 592 | 610 | 595,000 | 610 |
| 2009-06-19 | 596 | 601 | 583 | 597 | 857,000 | 597 |
| 2009-06-18 | 594 | 597 | 588 | 597 | 555,000 | 597 |
| 2009-06-17 | 605 | 608 | 590 | 604 | 620,000 | 604 |
| 2009-06-16 | 600 | 606 | 594 | 596 | 572,000 | 596 |
| 2009-06-15 | 621 | 621 | 607 | 608 | 676,000 | 608 |
| 2009-06-12 | 605 | 619 | 601 | 611 | 3,881,000 | 611 |
| 2009-06-11 | 596 | 596 | 589 | 592 | 316,000 | 592 |
| 2009-06-10 | 584 | 594 | 581 | 594 | 613,000 | 594 |
| 2009-06-09 | 588 | 591 | 581 | 586 | 387,000 | 586 |
| 2009-06-08 | 591 | 599 | 589 | 591 | 376,000 | 591 |
| 2009-06-05 | 596 | 596 | 590 | 591 | 382,000 | 591 |
| 2009-06-04 | 590 | 597 | 588 | 590 | 525,000 | 590 |
| 2009-06-03 | 590 | 599 | 586 | 597 | 572,000 | 597 |
| 2009-06-02 | 598 | 598 | 590 | 593 | 613,000 | 593 |
| 2009-06-01 | 593 | 596 | 588 | 594 | 788,000 | 594 |
| 2009-05-29 | 579 | 594 | 577 | 589 | 851,000 | 589 |
| 2009-05-28 | 581 | 595 | 579 | 588 | 571,000 | 588 |
| 2009-05-27 | 588 | 594 | 583 | 591 | 703,000 | 591 |
| 2009-05-26 | 588 | 589 | 576 | 587 | 920,000 | 587 |
| 2009-05-25 | 586 | 603 | 586 | 598 | 967,000 | 598 |
| 2009-05-22 | 580 | 588 | 580 | 582 | 531,000 | 582 |
| 2009-05-21 | 584 | 591 | 581 | 590 | 611,000 | 590 |
| 2009-05-20 | 582 | 592 | 582 | 587 | 396,000 | 587 |
| 2009-05-19 | 568 | 582 | 562 | 579 | 873,000 | 579 |
| 2009-05-18 | 555 | 566 | 555 | 561 | 573,000 | 561 |
| 2009-05-15 | 560 | 570 | 560 | 566 | 503,000 | 566 |
| 2009-05-14 | 558 | 565 | 557 | 562 | 519,000 | 562 |
| 2009-05-13 | 557 | 572 | 557 | 568 | 482,000 | 568 |
| 2009-05-12 | 563 | 571 | 560 | 563 | 671,000 | 563 |
| 2009-05-11 | 567 | 574 | 564 | 569 | 584,000 | 569 |
| 2009-05-08 | 562 | 565 | 551 | 563 | 941,000 | 563 |
| 2009-05-07 | 560 | 560 | 552 | 557 | 711,000 | 557 |
| 2009-05-01 | 530 | 540 | 525 | 536 | 796,000 | 536 |
| 2009-04-30 | 532 | 545 | 522 | 530 | 882,000 | 530 |
| 2009-04-28 | 517 | 532 | 512 | 512 | 894,000 | 512 |
| 2009-04-27 | 523 | 532 | 520 | 527 | 601,000 | 527 |
| 2009-04-24 | 537 | 537 | 518 | 523 | 861,000 | 523 |
| 2009-04-23 | 533 | 536 | 522 | 535 | 588,000 | 535 |
| 2009-04-22 | 537 | 537 | 527 | 532 | 602,000 | 532 |
| 2009-04-21 | 525 | 535 | 523 | 527 | 740,000 | 527 |
| 2009-04-20 | 534 | 541 | 530 | 539 | 677,000 | 539 |
| 2009-04-17 | 535 | 543 | 528 | 534 | 612,000 | 534 |
| 2009-04-16 | 539 | 548 | 525 | 528 | 889,000 | 528 |
| 2009-04-15 | 527 | 532 | 521 | 527 | 661,000 | 527 |
| 2009-04-14 | 540 | 540 | 522 | 528 | 720,000 | 528 |
| 2009-04-13 | 524 | 537 | 524 | 531 | 462,000 | 531 |
| 2009-04-10 | 546 | 546 | 522 | 529 | 1,271,000 | 529 |
| 2009-04-09 | 510 | 531 | 509 | 531 | 801,000 | 531 |
| 2009-04-08 | 522 | 525 | 507 | 511 | 891,000 | 511 |
| 2009-04-07 | 539 | 547 | 529 | 532 | 906,000 | 532 |
| 2009-04-06 | 529 | 543 | 522 | 534 | 924,000 | 534 |
| 2009-04-03 | 529 | 529 | 501 | 509 | 1,457,000 | 509 |
| 2009-04-02 | 509 | 522 | 500 | 519 | 715,000 | 519 |
| 2009-04-01 | 491 | 504 | 479 | 503 | 947,000 | 503 |
| 2009-03-31 | 497 | 515 | 490 | 495 | 1,228,000 | 495 |
| 2009-03-30 | 512 | 530 | 507 | 507 | 1,353,000 | 507 |
| 2009-03-27 | 525 | 542 | 522 | 528 | 1,167,000 | 528 |
| 2009-03-26 | 544 | 546 | 528 | 545 | 709,000 | 545 |
| 2009-03-25 | 524 | 537 | 511 | 534 | 1,298,000 | 534 |
| 2009-03-24 | 516 | 527 | 507 | 524 | 1,369,000 | 524 |
| 2009-03-23 | 497 | 513 | 494 | 506 | 878,000 | 506 |
| 2009-03-19 | 496 | 506 | 491 | 496 | 840,000 | 496 |
| 2009-03-18 | 496 | 496 | 481 | 491 | 772,000 | 491 |
| 2009-03-17 | 483 | 495 | 480 | 493 | 1,166,000 | 493 |
| 2009-03-16 | 472 | 483 | 470 | 481 | 955,000 | 481 |
| 2009-03-13 | 475 | 478 | 464 | 474 | 3,329,000 | 474 |
| 2009-03-12 | 459 | 473 | 456 | 462 | 1,165,000 | 462 |
| 2009-03-11 | 450 | 460 | 449 | 460 | 1,019,000 | 460 |
| 2009-03-10 | 433 | 447 | 433 | 440 | 993,000 | 440 |
| 2009-03-09 | 432 | 445 | 428 | 438 | 802,000 | 438 |
| 2009-03-06 | 430 | 443 | 429 | 433 | 974,000 | 433 |
| 2009-03-05 | 434 | 452 | 431 | 448 | 1,095,000 | 448 |
| 2009-03-04 | 409 | 432 | 409 | 429 | 1,253,000 | 429 |
| 2009-03-03 | 418 | 422 | 412 | 416 | 996,000 | 416 |
| 2009-03-02 | 425 | 428 | 414 | 418 | 1,235,000 | 418 |
| 2009-02-27 | 438 | 446 | 435 | 440 | 805,000 | 440 |
| 2009-02-26 | 435 | 447 | 435 | 439 | 1,045,000 | 439 |
| 2009-02-25 | 442 | 443 | 421 | 430 | 899,000 | 430 |
| 2009-02-24 | 428 | 434 | 421 | 428 | 849,000 | 428 |
| 2009-02-23 | 410 | 433 | 410 | 428 | 794,000 | 428 |
| 2009-02-20 | 433 | 436 | 420 | 422 | 998,000 | 422 |
| 2009-02-19 | 420 | 427 | 418 | 422 | 758,000 | 422 |
| 2009-02-18 | 424 | 430 | 423 | 426 | 695,000 | 426 |
| 2009-02-17 | 429 | 431 | 424 | 429 | 567,000 | 429 |
| 2009-02-16 | 427 | 436 | 424 | 434 | 1,095,000 | 434 |
| 2009-02-13 | 425 | 432 | 421 | 422 | 941,000 | 422 |
| 2009-02-12 | 422 | 428 | 410 | 415 | 837,000 | 415 |
| 2009-02-10 | 430 | 436 | 423 | 427 | 778,000 | 427 |
| 2009-02-09 | 437 | 442 | 425 | 425 | 806,000 | 425 |
| 2009-02-06 | 426 | 432 | 423 | 427 | 491,000 | 427 |
| 2009-02-05 | 425 | 433 | 415 | 422 | 749,000 | 422 |
| 2009-02-04 | 417 | 430 | 415 | 428 | 615,000 | 428 |
| 2009-02-03 | 409 | 436 | 409 | 413 | 733,000 | 413 |
| 2009-02-02 | 408 | 418 | 404 | 416 | 968,000 | 416 |
| 2009-01-30 | 414 | 417 | 411 | 413 | 705,000 | 413 |
| 2009-01-29 | 425 | 438 | 425 | 434 | 1,524,000 | 434 |
| 2009-01-28 | 417 | 432 | 414 | 430 | 1,232,000 | 430 |
| 2009-01-27 | 406 | 416 | 404 | 412 | 740,000 | 412 |
| 2009-01-26 | 398 | 406 | 396 | 402 | 769,000 | 402 |
| 2009-01-23 | 413 | 414 | 400 | 400 | 868,000 | 400 |
| 2009-01-22 | 406 | 412 | 399 | 412 | 1,156,000 | 412 |
| 2009-01-21 | 403 | 407 | 397 | 399 | 1,128,000 | 399 |
| 2009-01-20 | 425 | 426 | 410 | 412 | 794,000 | 412 |
| 2009-01-19 | 435 | 436 | 425 | 426 | 537,000 | 426 |
| 2009-01-16 | 424 | 431 | 419 | 425 | 1,044,000 | 425 |
| 2009-01-15 | 435 | 443 | 419 | 420 | 1,506,000 | 420 |
| 2009-01-14 | 443 | 448 | 436 | 441 | 621,000 | 441 |
| 2009-01-13 | 435 | 443 | 431 | 433 | 632,000 | 433 |
| 2009-01-09 | 465 | 465 | 449 | 449 | 882,000 | 449 |
| 2009-01-08 | 461 | 466 | 453 | 455 | 605,000 | 455 |
| 2009-01-07 | 479 | 486 | 472 | 475 | 787,000 | 475 |
| 2009-01-06 | 473 | 475 | 462 | 469 | 473,000 | 469 |
| 2009-01-05 | 474 | 474 | 465 | 470 | 208,000 | 470 |
分割・併合履歴 ： [1986-05-28]1株→1.1株