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
2010-12-30865865855859695,000859
2010-12-29860868860866476,000866
2010-12-28855864855860550,000860
2010-12-278548548418541,051,000854
2010-12-24850869850854913,000854
2010-12-22851859851854590,000854
2010-12-21852862851856925,000856
2010-12-208738738518541,165,000854
2010-12-178778788668721,479,000872
2010-12-168588708578691,191,000869
2010-12-158598618498521,177,000852
2010-12-148358578328522,595,000852
2010-12-138168198088171,070,000817
2010-12-108218218038073,826,000807
2010-12-09809809803808711,000808
2010-12-088038067957991,153,000799
2010-12-07801801796796734,000796
2010-12-06808809801802490,000802
2010-12-03810812804804716,000804
2010-12-02807812806807648,000807
2010-12-01796802795798463,000798
2010-11-30801807794794854,000794
2010-11-29803804795801834,000801
2010-11-26806808801801755,000801
2010-11-25816817811814638,000814
2010-11-24808817808811564,000811
2010-11-22824824815819438,000819
2010-11-19819819813817415,000817
2010-11-18802813802811657,000811
2010-11-17796801794798558,000798
2010-11-16805808801801426,000801
2010-11-15805808800803598,000803
2010-11-12808816803804783,000804
2010-11-11811820808809581,000809
2010-11-10819823810814582,000814
2010-11-09811816807812626,000812
2010-11-08824824814818445,000818
2010-11-05810818806814623,000814
2010-11-04793802790795678,000795
2010-11-02783789780785880,000785
2010-11-01783789777777679,000777
2010-10-29786787776783832,000783
2010-10-287927937867871,040,000787
2010-10-27798798785788857,000788
2010-10-26782794781787475,000787
2010-10-25796797786787413,000787
2010-10-22786795782792353,000792
2010-10-21785796778786731,000786
2010-10-20787789780785802,000785
2010-10-19803812798802663,000802
2010-10-18807809800802336,000802
2010-10-15810814802803879,000803
2010-10-14819827815818596,000818
2010-10-13812818810814622,000814
2010-10-12836836807807698,000807
2010-10-088428428288281,040,000828
2010-10-07843846838841544,000841
2010-10-068398518358481,053,000848
2010-10-058118378108341,064,000834
2010-10-048298318168201,000,000820
2010-10-018278388228311,442,000831
2010-09-30829834811814967,000814
2010-09-298348358288291,185,000829
2010-09-28825836822827579,000827
2010-09-27834834823830619,000830
2010-09-24825838819821849,000821
2010-09-22831838831834350,000834
2010-09-21849849834836684,000836
2010-09-17838843834839898,000839
2010-09-16840844829834821,000834
2010-09-158088408078351,281,000835
2010-09-14812820807815704,000815
2010-09-13820829812815752,000815
2010-09-108028177998122,449,000812
2010-09-09798806793803872,000803
2010-09-08800806797801681,000801
2010-09-078208278148151,201,000815
2010-09-06830835824834692,000834
2010-09-03827834817826816,000826
2010-09-028088218018191,293,000819
2010-09-017918007867951,149,000795
2010-08-31810811790791988,000791
2010-08-30825835820828858,000828
2010-08-27795816792811863,000811
2010-08-26808810796805897,000805
2010-08-258188228008051,622,000805
2010-08-248188238138171,276,000817
2010-08-238068248048171,729,000817
2010-08-20799809792804927,000804
2010-08-19803814801814756,000814
2010-08-18794808785803890,000803
2010-08-17785796775791922,000791
2010-08-167627987587961,368,000796
2010-08-137558207557701,631,000770
2010-08-127657657517581,006,000758
2010-08-11774778764764598,000764
2010-08-10802804785788543,000788
2010-08-09794802791802404,000802
2010-08-06796804793803464,000803
2010-08-05804809799808779,000808
2010-08-04795797785794859,000794
2010-08-038008097948041,119,000804
2010-08-02786800779781764,000781
2010-07-30781784772778870,000778
2010-07-29787792785787487,000787
2010-07-28780799778796631,000796
2010-07-27780782770771546,000771
2010-07-26783786775779595,000779
2010-07-23784784769771605,000771
2010-07-22766770763765657,000765
2010-07-21780781765772666,000772
2010-07-20770787767776679,000776
2010-07-16806807781782844,000782
2010-07-15811819810812827,000812
2010-07-14818824814822737,000822
2010-07-13809813794804579,000804
2010-07-12806819806809562,000809
2010-07-098208208088121,253,000812
2010-07-08804810801808998,000808
2010-07-077947997867961,096,000796
2010-07-06777794776794866,000794
2010-07-05778789778788753,000788
2010-07-027857957777811,596,000781
2010-07-017697817577762,182,000776
2010-06-307407687327651,861,000765
2010-06-29752759740743561,000743
2010-06-28754757745750520,000750
2010-06-25746754746752622,000752
2010-06-24761765759761392,000761
2010-06-23759760755759394,000759
2010-06-22769779767772695,000772
2010-06-21776777770776653,000776
2010-06-18757765755763728,000763
2010-06-17761761755759648,000759
2010-06-16760763754761668,000761
2010-06-15748753745752464,000752
2010-06-14745748743747477,000747
2010-06-117357417287353,950,000735
2010-06-10713722707720881,000720
2010-06-097007086937051,504,000705
2010-06-08702717700710851,000710
2010-06-07717719708713812,000713
2010-06-04739743734735534,000735
2010-06-03734744732742672,000742
2010-06-02724739722727587,000727
2010-06-01739739730733538,000733
2010-05-31729743729738640,000738
2010-05-287367407277361,100,000736
2010-05-277267347187311,263,000731
2010-05-267447497307381,387,000738
2010-05-257507567397411,141,000741
2010-05-247537637437561,243,000756
2010-05-217637667497531,419,000753
2010-05-20775787774781820,000781
2010-05-197807827667781,175,000778
2010-05-18794794785793956,000793
2010-05-177907977817891,184,000789
2010-05-148068198028051,358,000805
2010-05-138058287998211,102,000821
2010-05-128018057887941,010,000794
2010-05-11808820803803847,000803
2010-05-10781804778802953,000802
2010-05-077817967737801,311,000780
2010-05-068128168088111,132,000811
2010-04-30832835830831564,000831
2010-04-288258308188221,169,000822
2010-04-27844851843848760,000848
2010-04-268348468318431,011,000843
2010-04-23816826810825946,000825
2010-04-22817822808818664,000818
2010-04-21824830819829757,000829
2010-04-20815826811819914,000819
2010-04-19817820809811754,000811
2010-04-16836837824832717,000832
2010-04-15844846840840582,000840
2010-04-148408508358471,164,000847
2010-04-13845845827833585,000833
2010-04-12845852843845627,000845
2010-04-098328428328392,011,000839
2010-04-08830837830836716,000836
2010-04-07839843835838695,000838
2010-04-06836839828833943,000833
2010-04-058308438288431,185,000843
2010-04-02821826818822761,000822
2010-04-018168248068201,795,000820
2010-03-318008157988121,096,000812
2010-03-30788798788796714,000796
2010-03-29789794782788790,000788
2010-03-267607777527761,348,000776
2010-03-25762765756763607,000763
2010-03-24768774757762570,000762
2010-03-23775775767767413,000767
2010-03-19777782775781336,000781
2010-03-18786786776777428,000777
2010-03-17770791767786990,000786
2010-03-16763768761763394,000763
2010-03-15768770759763510,000763
2010-03-127697697617673,880,000767
2010-03-11754762750756663,000756
2010-03-10752759752754425,000754
2010-03-09757760753757342,000757
2010-03-08770770759763726,000763
2010-03-05737750734747733,000747
2010-03-04736736724725578,000725
2010-03-03731738730736443,000736
2010-03-02734739732739364,000739
2010-03-01734742727734528,000734
2010-02-26731736728731428,000731
2010-02-25751751731734669,000734
2010-02-24748749736740749,000740
2010-02-23758769756759435,000759
2010-02-22767775759771840,000771
2010-02-19755761737739692,000739
2010-02-18752761751761364,000761
2010-02-17749761746759725,000759
2010-02-16741745736741653,000741
2010-02-15735741734734559,000734
2010-02-12732736724735868,000735
2010-02-10736739727727615,000727
2010-02-09720732717731665,000731
2010-02-08738744732735503,000735
2010-02-05746750740741961,000741
2010-02-04774777764772393,000772
2010-02-03777786771773450,000773
2010-02-02763774761766632,000766
2010-02-01752763749754896,000754
2010-01-29760767755755921,000755
2010-01-28778784766774817,000774
2010-01-27780792770777820,000777
2010-01-26790797775779755,000779
2010-01-25787794780790706,000790
2010-01-228038107898001,146,000800
2010-01-218098358078311,253,000831
2010-01-20829837822824614,000824
2010-01-19834834825828385,000828
2010-01-18829834819828938,000828
2010-01-158228448148441,141,000844
2010-01-14819830818828641,000828
2010-01-13824834818820534,000820
2010-01-12843847827838536,000838
2010-01-088438478258351,619,000835
2010-01-07823838823830413,000830
2010-01-06844847833838449,000838
2010-01-05850850832838626,000838
2010-01-04833848832845462,000845

分割・併合履歴 : [1986-05-28]1株→1.1株