4272 日本化薬(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 865 | 865 | 855 | 859 | 695,000 | 859 |
2010-12-29 | 860 | 868 | 860 | 866 | 476,000 | 866 |
2010-12-28 | 855 | 864 | 855 | 860 | 550,000 | 860 |
2010-12-27 | 854 | 854 | 841 | 854 | 1,051,000 | 854 |
2010-12-24 | 850 | 869 | 850 | 854 | 913,000 | 854 |
2010-12-22 | 851 | 859 | 851 | 854 | 590,000 | 854 |
2010-12-21 | 852 | 862 | 851 | 856 | 925,000 | 856 |
2010-12-20 | 873 | 873 | 851 | 854 | 1,165,000 | 854 |
2010-12-17 | 877 | 878 | 866 | 872 | 1,479,000 | 872 |
2010-12-16 | 858 | 870 | 857 | 869 | 1,191,000 | 869 |
2010-12-15 | 859 | 861 | 849 | 852 | 1,177,000 | 852 |
2010-12-14 | 835 | 857 | 832 | 852 | 2,595,000 | 852 |
2010-12-13 | 816 | 819 | 808 | 817 | 1,070,000 | 817 |
2010-12-10 | 821 | 821 | 803 | 807 | 3,826,000 | 807 |
2010-12-09 | 809 | 809 | 803 | 808 | 711,000 | 808 |
2010-12-08 | 803 | 806 | 795 | 799 | 1,153,000 | 799 |
2010-12-07 | 801 | 801 | 796 | 796 | 734,000 | 796 |
2010-12-06 | 808 | 809 | 801 | 802 | 490,000 | 802 |
2010-12-03 | 810 | 812 | 804 | 804 | 716,000 | 804 |
2010-12-02 | 807 | 812 | 806 | 807 | 648,000 | 807 |
2010-12-01 | 796 | 802 | 795 | 798 | 463,000 | 798 |
2010-11-30 | 801 | 807 | 794 | 794 | 854,000 | 794 |
2010-11-29 | 803 | 804 | 795 | 801 | 834,000 | 801 |
2010-11-26 | 806 | 808 | 801 | 801 | 755,000 | 801 |
2010-11-25 | 816 | 817 | 811 | 814 | 638,000 | 814 |
2010-11-24 | 808 | 817 | 808 | 811 | 564,000 | 811 |
2010-11-22 | 824 | 824 | 815 | 819 | 438,000 | 819 |
2010-11-19 | 819 | 819 | 813 | 817 | 415,000 | 817 |
2010-11-18 | 802 | 813 | 802 | 811 | 657,000 | 811 |
2010-11-17 | 796 | 801 | 794 | 798 | 558,000 | 798 |
2010-11-16 | 805 | 808 | 801 | 801 | 426,000 | 801 |
2010-11-15 | 805 | 808 | 800 | 803 | 598,000 | 803 |
2010-11-12 | 808 | 816 | 803 | 804 | 783,000 | 804 |
2010-11-11 | 811 | 820 | 808 | 809 | 581,000 | 809 |
2010-11-10 | 819 | 823 | 810 | 814 | 582,000 | 814 |
2010-11-09 | 811 | 816 | 807 | 812 | 626,000 | 812 |
2010-11-08 | 824 | 824 | 814 | 818 | 445,000 | 818 |
2010-11-05 | 810 | 818 | 806 | 814 | 623,000 | 814 |
2010-11-04 | 793 | 802 | 790 | 795 | 678,000 | 795 |
2010-11-02 | 783 | 789 | 780 | 785 | 880,000 | 785 |
2010-11-01 | 783 | 789 | 777 | 777 | 679,000 | 777 |
2010-10-29 | 786 | 787 | 776 | 783 | 832,000 | 783 |
2010-10-28 | 792 | 793 | 786 | 787 | 1,040,000 | 787 |
2010-10-27 | 798 | 798 | 785 | 788 | 857,000 | 788 |
2010-10-26 | 782 | 794 | 781 | 787 | 475,000 | 787 |
2010-10-25 | 796 | 797 | 786 | 787 | 413,000 | 787 |
2010-10-22 | 786 | 795 | 782 | 792 | 353,000 | 792 |
2010-10-21 | 785 | 796 | 778 | 786 | 731,000 | 786 |
2010-10-20 | 787 | 789 | 780 | 785 | 802,000 | 785 |
2010-10-19 | 803 | 812 | 798 | 802 | 663,000 | 802 |
2010-10-18 | 807 | 809 | 800 | 802 | 336,000 | 802 |
2010-10-15 | 810 | 814 | 802 | 803 | 879,000 | 803 |
2010-10-14 | 819 | 827 | 815 | 818 | 596,000 | 818 |
2010-10-13 | 812 | 818 | 810 | 814 | 622,000 | 814 |
2010-10-12 | 836 | 836 | 807 | 807 | 698,000 | 807 |
2010-10-08 | 842 | 842 | 828 | 828 | 1,040,000 | 828 |
2010-10-07 | 843 | 846 | 838 | 841 | 544,000 | 841 |
2010-10-06 | 839 | 851 | 835 | 848 | 1,053,000 | 848 |
2010-10-05 | 811 | 837 | 810 | 834 | 1,064,000 | 834 |
2010-10-04 | 829 | 831 | 816 | 820 | 1,000,000 | 820 |
2010-10-01 | 827 | 838 | 822 | 831 | 1,442,000 | 831 |
2010-09-30 | 829 | 834 | 811 | 814 | 967,000 | 814 |
2010-09-29 | 834 | 835 | 828 | 829 | 1,185,000 | 829 |
2010-09-28 | 825 | 836 | 822 | 827 | 579,000 | 827 |
2010-09-27 | 834 | 834 | 823 | 830 | 619,000 | 830 |
2010-09-24 | 825 | 838 | 819 | 821 | 849,000 | 821 |
2010-09-22 | 831 | 838 | 831 | 834 | 350,000 | 834 |
2010-09-21 | 849 | 849 | 834 | 836 | 684,000 | 836 |
2010-09-17 | 838 | 843 | 834 | 839 | 898,000 | 839 |
2010-09-16 | 840 | 844 | 829 | 834 | 821,000 | 834 |
2010-09-15 | 808 | 840 | 807 | 835 | 1,281,000 | 835 |
2010-09-14 | 812 | 820 | 807 | 815 | 704,000 | 815 |
2010-09-13 | 820 | 829 | 812 | 815 | 752,000 | 815 |
2010-09-10 | 802 | 817 | 799 | 812 | 2,449,000 | 812 |
2010-09-09 | 798 | 806 | 793 | 803 | 872,000 | 803 |
2010-09-08 | 800 | 806 | 797 | 801 | 681,000 | 801 |
2010-09-07 | 820 | 827 | 814 | 815 | 1,201,000 | 815 |
2010-09-06 | 830 | 835 | 824 | 834 | 692,000 | 834 |
2010-09-03 | 827 | 834 | 817 | 826 | 816,000 | 826 |
2010-09-02 | 808 | 821 | 801 | 819 | 1,293,000 | 819 |
2010-09-01 | 791 | 800 | 786 | 795 | 1,149,000 | 795 |
2010-08-31 | 810 | 811 | 790 | 791 | 988,000 | 791 |
2010-08-30 | 825 | 835 | 820 | 828 | 858,000 | 828 |
2010-08-27 | 795 | 816 | 792 | 811 | 863,000 | 811 |
2010-08-26 | 808 | 810 | 796 | 805 | 897,000 | 805 |
2010-08-25 | 818 | 822 | 800 | 805 | 1,622,000 | 805 |
2010-08-24 | 818 | 823 | 813 | 817 | 1,276,000 | 817 |
2010-08-23 | 806 | 824 | 804 | 817 | 1,729,000 | 817 |
2010-08-20 | 799 | 809 | 792 | 804 | 927,000 | 804 |
2010-08-19 | 803 | 814 | 801 | 814 | 756,000 | 814 |
2010-08-18 | 794 | 808 | 785 | 803 | 890,000 | 803 |
2010-08-17 | 785 | 796 | 775 | 791 | 922,000 | 791 |
2010-08-16 | 762 | 798 | 758 | 796 | 1,368,000 | 796 |
2010-08-13 | 755 | 820 | 755 | 770 | 1,631,000 | 770 |
2010-08-12 | 765 | 765 | 751 | 758 | 1,006,000 | 758 |
2010-08-11 | 774 | 778 | 764 | 764 | 598,000 | 764 |
2010-08-10 | 802 | 804 | 785 | 788 | 543,000 | 788 |
2010-08-09 | 794 | 802 | 791 | 802 | 404,000 | 802 |
2010-08-06 | 796 | 804 | 793 | 803 | 464,000 | 803 |
2010-08-05 | 804 | 809 | 799 | 808 | 779,000 | 808 |
2010-08-04 | 795 | 797 | 785 | 794 | 859,000 | 794 |
2010-08-03 | 800 | 809 | 794 | 804 | 1,119,000 | 804 |
2010-08-02 | 786 | 800 | 779 | 781 | 764,000 | 781 |
2010-07-30 | 781 | 784 | 772 | 778 | 870,000 | 778 |
2010-07-29 | 787 | 792 | 785 | 787 | 487,000 | 787 |
2010-07-28 | 780 | 799 | 778 | 796 | 631,000 | 796 |
2010-07-27 | 780 | 782 | 770 | 771 | 546,000 | 771 |
2010-07-26 | 783 | 786 | 775 | 779 | 595,000 | 779 |
2010-07-23 | 784 | 784 | 769 | 771 | 605,000 | 771 |
2010-07-22 | 766 | 770 | 763 | 765 | 657,000 | 765 |
2010-07-21 | 780 | 781 | 765 | 772 | 666,000 | 772 |
2010-07-20 | 770 | 787 | 767 | 776 | 679,000 | 776 |
2010-07-16 | 806 | 807 | 781 | 782 | 844,000 | 782 |
2010-07-15 | 811 | 819 | 810 | 812 | 827,000 | 812 |
2010-07-14 | 818 | 824 | 814 | 822 | 737,000 | 822 |
2010-07-13 | 809 | 813 | 794 | 804 | 579,000 | 804 |
2010-07-12 | 806 | 819 | 806 | 809 | 562,000 | 809 |
2010-07-09 | 820 | 820 | 808 | 812 | 1,253,000 | 812 |
2010-07-08 | 804 | 810 | 801 | 808 | 998,000 | 808 |
2010-07-07 | 794 | 799 | 786 | 796 | 1,096,000 | 796 |
2010-07-06 | 777 | 794 | 776 | 794 | 866,000 | 794 |
2010-07-05 | 778 | 789 | 778 | 788 | 753,000 | 788 |
2010-07-02 | 785 | 795 | 777 | 781 | 1,596,000 | 781 |
2010-07-01 | 769 | 781 | 757 | 776 | 2,182,000 | 776 |
2010-06-30 | 740 | 768 | 732 | 765 | 1,861,000 | 765 |
2010-06-29 | 752 | 759 | 740 | 743 | 561,000 | 743 |
2010-06-28 | 754 | 757 | 745 | 750 | 520,000 | 750 |
2010-06-25 | 746 | 754 | 746 | 752 | 622,000 | 752 |
2010-06-24 | 761 | 765 | 759 | 761 | 392,000 | 761 |
2010-06-23 | 759 | 760 | 755 | 759 | 394,000 | 759 |
2010-06-22 | 769 | 779 | 767 | 772 | 695,000 | 772 |
2010-06-21 | 776 | 777 | 770 | 776 | 653,000 | 776 |
2010-06-18 | 757 | 765 | 755 | 763 | 728,000 | 763 |
2010-06-17 | 761 | 761 | 755 | 759 | 648,000 | 759 |
2010-06-16 | 760 | 763 | 754 | 761 | 668,000 | 761 |
2010-06-15 | 748 | 753 | 745 | 752 | 464,000 | 752 |
2010-06-14 | 745 | 748 | 743 | 747 | 477,000 | 747 |
2010-06-11 | 735 | 741 | 728 | 735 | 3,950,000 | 735 |
2010-06-10 | 713 | 722 | 707 | 720 | 881,000 | 720 |
2010-06-09 | 700 | 708 | 693 | 705 | 1,504,000 | 705 |
2010-06-08 | 702 | 717 | 700 | 710 | 851,000 | 710 |
2010-06-07 | 717 | 719 | 708 | 713 | 812,000 | 713 |
2010-06-04 | 739 | 743 | 734 | 735 | 534,000 | 735 |
2010-06-03 | 734 | 744 | 732 | 742 | 672,000 | 742 |
2010-06-02 | 724 | 739 | 722 | 727 | 587,000 | 727 |
2010-06-01 | 739 | 739 | 730 | 733 | 538,000 | 733 |
2010-05-31 | 729 | 743 | 729 | 738 | 640,000 | 738 |
2010-05-28 | 736 | 740 | 727 | 736 | 1,100,000 | 736 |
2010-05-27 | 726 | 734 | 718 | 731 | 1,263,000 | 731 |
2010-05-26 | 744 | 749 | 730 | 738 | 1,387,000 | 738 |
2010-05-25 | 750 | 756 | 739 | 741 | 1,141,000 | 741 |
2010-05-24 | 753 | 763 | 743 | 756 | 1,243,000 | 756 |
2010-05-21 | 763 | 766 | 749 | 753 | 1,419,000 | 753 |
2010-05-20 | 775 | 787 | 774 | 781 | 820,000 | 781 |
2010-05-19 | 780 | 782 | 766 | 778 | 1,175,000 | 778 |
2010-05-18 | 794 | 794 | 785 | 793 | 956,000 | 793 |
2010-05-17 | 790 | 797 | 781 | 789 | 1,184,000 | 789 |
2010-05-14 | 806 | 819 | 802 | 805 | 1,358,000 | 805 |
2010-05-13 | 805 | 828 | 799 | 821 | 1,102,000 | 821 |
2010-05-12 | 801 | 805 | 788 | 794 | 1,010,000 | 794 |
2010-05-11 | 808 | 820 | 803 | 803 | 847,000 | 803 |
2010-05-10 | 781 | 804 | 778 | 802 | 953,000 | 802 |
2010-05-07 | 781 | 796 | 773 | 780 | 1,311,000 | 780 |
2010-05-06 | 812 | 816 | 808 | 811 | 1,132,000 | 811 |
2010-04-30 | 832 | 835 | 830 | 831 | 564,000 | 831 |
2010-04-28 | 825 | 830 | 818 | 822 | 1,169,000 | 822 |
2010-04-27 | 844 | 851 | 843 | 848 | 760,000 | 848 |
2010-04-26 | 834 | 846 | 831 | 843 | 1,011,000 | 843 |
2010-04-23 | 816 | 826 | 810 | 825 | 946,000 | 825 |
2010-04-22 | 817 | 822 | 808 | 818 | 664,000 | 818 |
2010-04-21 | 824 | 830 | 819 | 829 | 757,000 | 829 |
2010-04-20 | 815 | 826 | 811 | 819 | 914,000 | 819 |
2010-04-19 | 817 | 820 | 809 | 811 | 754,000 | 811 |
2010-04-16 | 836 | 837 | 824 | 832 | 717,000 | 832 |
2010-04-15 | 844 | 846 | 840 | 840 | 582,000 | 840 |
2010-04-14 | 840 | 850 | 835 | 847 | 1,164,000 | 847 |
2010-04-13 | 845 | 845 | 827 | 833 | 585,000 | 833 |
2010-04-12 | 845 | 852 | 843 | 845 | 627,000 | 845 |
2010-04-09 | 832 | 842 | 832 | 839 | 2,011,000 | 839 |
2010-04-08 | 830 | 837 | 830 | 836 | 716,000 | 836 |
2010-04-07 | 839 | 843 | 835 | 838 | 695,000 | 838 |
2010-04-06 | 836 | 839 | 828 | 833 | 943,000 | 833 |
2010-04-05 | 830 | 843 | 828 | 843 | 1,185,000 | 843 |
2010-04-02 | 821 | 826 | 818 | 822 | 761,000 | 822 |
2010-04-01 | 816 | 824 | 806 | 820 | 1,795,000 | 820 |
2010-03-31 | 800 | 815 | 798 | 812 | 1,096,000 | 812 |
2010-03-30 | 788 | 798 | 788 | 796 | 714,000 | 796 |
2010-03-29 | 789 | 794 | 782 | 788 | 790,000 | 788 |
2010-03-26 | 760 | 777 | 752 | 776 | 1,348,000 | 776 |
2010-03-25 | 762 | 765 | 756 | 763 | 607,000 | 763 |
2010-03-24 | 768 | 774 | 757 | 762 | 570,000 | 762 |
2010-03-23 | 775 | 775 | 767 | 767 | 413,000 | 767 |
2010-03-19 | 777 | 782 | 775 | 781 | 336,000 | 781 |
2010-03-18 | 786 | 786 | 776 | 777 | 428,000 | 777 |
2010-03-17 | 770 | 791 | 767 | 786 | 990,000 | 786 |
2010-03-16 | 763 | 768 | 761 | 763 | 394,000 | 763 |
2010-03-15 | 768 | 770 | 759 | 763 | 510,000 | 763 |
2010-03-12 | 769 | 769 | 761 | 767 | 3,880,000 | 767 |
2010-03-11 | 754 | 762 | 750 | 756 | 663,000 | 756 |
2010-03-10 | 752 | 759 | 752 | 754 | 425,000 | 754 |
2010-03-09 | 757 | 760 | 753 | 757 | 342,000 | 757 |
2010-03-08 | 770 | 770 | 759 | 763 | 726,000 | 763 |
2010-03-05 | 737 | 750 | 734 | 747 | 733,000 | 747 |
2010-03-04 | 736 | 736 | 724 | 725 | 578,000 | 725 |
2010-03-03 | 731 | 738 | 730 | 736 | 443,000 | 736 |
2010-03-02 | 734 | 739 | 732 | 739 | 364,000 | 739 |
2010-03-01 | 734 | 742 | 727 | 734 | 528,000 | 734 |
2010-02-26 | 731 | 736 | 728 | 731 | 428,000 | 731 |
2010-02-25 | 751 | 751 | 731 | 734 | 669,000 | 734 |
2010-02-24 | 748 | 749 | 736 | 740 | 749,000 | 740 |
2010-02-23 | 758 | 769 | 756 | 759 | 435,000 | 759 |
2010-02-22 | 767 | 775 | 759 | 771 | 840,000 | 771 |
2010-02-19 | 755 | 761 | 737 | 739 | 692,000 | 739 |
2010-02-18 | 752 | 761 | 751 | 761 | 364,000 | 761 |
2010-02-17 | 749 | 761 | 746 | 759 | 725,000 | 759 |
2010-02-16 | 741 | 745 | 736 | 741 | 653,000 | 741 |
2010-02-15 | 735 | 741 | 734 | 734 | 559,000 | 734 |
2010-02-12 | 732 | 736 | 724 | 735 | 868,000 | 735 |
2010-02-10 | 736 | 739 | 727 | 727 | 615,000 | 727 |
2010-02-09 | 720 | 732 | 717 | 731 | 665,000 | 731 |
2010-02-08 | 738 | 744 | 732 | 735 | 503,000 | 735 |
2010-02-05 | 746 | 750 | 740 | 741 | 961,000 | 741 |
2010-02-04 | 774 | 777 | 764 | 772 | 393,000 | 772 |
2010-02-03 | 777 | 786 | 771 | 773 | 450,000 | 773 |
2010-02-02 | 763 | 774 | 761 | 766 | 632,000 | 766 |
2010-02-01 | 752 | 763 | 749 | 754 | 896,000 | 754 |
2010-01-29 | 760 | 767 | 755 | 755 | 921,000 | 755 |
2010-01-28 | 778 | 784 | 766 | 774 | 817,000 | 774 |
2010-01-27 | 780 | 792 | 770 | 777 | 820,000 | 777 |
2010-01-26 | 790 | 797 | 775 | 779 | 755,000 | 779 |
2010-01-25 | 787 | 794 | 780 | 790 | 706,000 | 790 |
2010-01-22 | 803 | 810 | 789 | 800 | 1,146,000 | 800 |
2010-01-21 | 809 | 835 | 807 | 831 | 1,253,000 | 831 |
2010-01-20 | 829 | 837 | 822 | 824 | 614,000 | 824 |
2010-01-19 | 834 | 834 | 825 | 828 | 385,000 | 828 |
2010-01-18 | 829 | 834 | 819 | 828 | 938,000 | 828 |
2010-01-15 | 822 | 844 | 814 | 844 | 1,141,000 | 844 |
2010-01-14 | 819 | 830 | 818 | 828 | 641,000 | 828 |
2010-01-13 | 824 | 834 | 818 | 820 | 534,000 | 820 |
2010-01-12 | 843 | 847 | 827 | 838 | 536,000 | 838 |
2010-01-08 | 843 | 847 | 825 | 835 | 1,619,000 | 835 |
2010-01-07 | 823 | 838 | 823 | 830 | 413,000 | 830 |
2010-01-06 | 844 | 847 | 833 | 838 | 449,000 | 838 |
2010-01-05 | 850 | 850 | 832 | 838 | 626,000 | 838 |
2010-01-04 | 833 | 848 | 832 | 845 | 462,000 | 845 |
分割・併合履歴 : [1986-05-28]1株→1.1株