4272 日本化薬(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 750 | 750 | 741 | 742 | 317,000 | 742 |
2011-12-29 | 736 | 743 | 730 | 741 | 377,000 | 741 |
2011-12-28 | 745 | 750 | 740 | 742 | 639,000 | 742 |
2011-12-27 | 745 | 746 | 737 | 738 | 420,000 | 738 |
2011-12-26 | 752 | 755 | 744 | 747 | 585,000 | 747 |
2011-12-22 | 756 | 756 | 745 | 745 | 707,000 | 745 |
2011-12-21 | 756 | 762 | 756 | 758 | 567,000 | 758 |
2011-12-20 | 750 | 752 | 743 | 747 | 568,000 | 747 |
2011-12-19 | 757 | 757 | 748 | 749 | 612,000 | 749 |
2011-12-16 | 764 | 773 | 760 | 761 | 718,000 | 761 |
2011-12-15 | 758 | 766 | 755 | 758 | 615,000 | 758 |
2011-12-14 | 762 | 771 | 759 | 766 | 782,000 | 766 |
2011-12-13 | 778 | 778 | 766 | 771 | 673,000 | 771 |
2011-12-12 | 786 | 791 | 781 | 786 | 631,000 | 786 |
2011-12-09 | 764 | 781 | 764 | 778 | 3,703,000 | 778 |
2011-12-08 | 799 | 799 | 782 | 785 | 571,000 | 785 |
2011-12-07 | 793 | 803 | 792 | 803 | 651,000 | 803 |
2011-12-06 | 791 | 798 | 787 | 791 | 689,000 | 791 |
2011-12-05 | 791 | 793 | 786 | 791 | 470,000 | 791 |
2011-12-02 | 771 | 784 | 771 | 782 | 784,000 | 782 |
2011-12-01 | 779 | 782 | 774 | 777 | 966,000 | 777 |
2011-11-30 | 767 | 772 | 758 | 765 | 601,000 | 765 |
2011-11-29 | 760 | 772 | 756 | 772 | 653,000 | 772 |
2011-11-28 | 745 | 778 | 745 | 752 | 711,000 | 752 |
2011-11-25 | 751 | 753 | 747 | 751 | 687,000 | 751 |
2011-11-24 | 745 | 752 | 743 | 747 | 447,000 | 747 |
2011-11-22 | 751 | 764 | 751 | 759 | 389,000 | 759 |
2011-11-21 | 749 | 757 | 749 | 756 | 278,000 | 756 |
2011-11-18 | 742 | 751 | 741 | 749 | 608,000 | 749 |
2011-11-17 | 751 | 757 | 745 | 751 | 438,000 | 751 |
2011-11-16 | 764 | 766 | 755 | 755 | 345,000 | 755 |
2011-11-15 | 763 | 768 | 755 | 759 | 393,000 | 759 |
2011-11-14 | 767 | 772 | 766 | 769 | 683,000 | 769 |
2011-11-11 | 749 | 765 | 745 | 757 | 923,000 | 757 |
2011-11-10 | 745 | 752 | 743 | 743 | 958,000 | 743 |
2011-11-09 | 750 | 759 | 749 | 759 | 684,000 | 759 |
2011-11-08 | 749 | 754 | 744 | 744 | 750,000 | 744 |
2011-11-07 | 739 | 745 | 732 | 743 | 375,000 | 743 |
2011-11-04 | 745 | 747 | 737 | 745 | 641,000 | 745 |
2011-11-02 | 747 | 748 | 742 | 742 | 722,000 | 742 |
2011-11-01 | 763 | 771 | 760 | 761 | 505,000 | 761 |
2011-10-31 | 782 | 799 | 777 | 777 | 656,000 | 777 |
2011-10-28 | 788 | 788 | 781 | 782 | 447,000 | 782 |
2011-10-27 | 757 | 775 | 757 | 773 | 561,000 | 773 |
2011-10-26 | 760 | 765 | 753 | 759 | 534,000 | 759 |
2011-10-25 | 784 | 784 | 770 | 770 | 659,000 | 770 |
2011-10-24 | 783 | 788 | 777 | 787 | 784,000 | 787 |
2011-10-21 | 785 | 787 | 780 | 781 | 284,000 | 781 |
2011-10-20 | 782 | 787 | 777 | 784 | 582,000 | 784 |
2011-10-19 | 802 | 802 | 782 | 792 | 636,000 | 792 |
2011-10-18 | 787 | 795 | 786 | 791 | 249,000 | 791 |
2011-10-17 | 803 | 805 | 793 | 799 | 313,000 | 799 |
2011-10-14 | 802 | 803 | 789 | 789 | 1,152,000 | 789 |
2011-10-13 | 803 | 804 | 796 | 802 | 436,000 | 802 |
2011-10-12 | 792 | 800 | 792 | 795 | 327,000 | 795 |
2011-10-11 | 801 | 807 | 795 | 800 | 476,000 | 800 |
2011-10-07 | 786 | 792 | 779 | 786 | 556,000 | 786 |
2011-10-06 | 778 | 792 | 774 | 780 | 549,000 | 780 |
2011-10-05 | 784 | 784 | 763 | 770 | 779,000 | 770 |
2011-10-04 | 787 | 788 | 775 | 779 | 654,000 | 779 |
2011-10-03 | 788 | 794 | 778 | 789 | 593,000 | 789 |
2011-09-30 | 823 | 827 | 805 | 806 | 912,000 | 806 |
2011-09-29 | 801 | 829 | 800 | 827 | 513,000 | 827 |
2011-09-28 | 801 | 814 | 799 | 811 | 697,000 | 811 |
2011-09-27 | 780 | 797 | 779 | 797 | 828,000 | 797 |
2011-09-26 | 772 | 780 | 761 | 768 | 871,000 | 768 |
2011-09-22 | 789 | 790 | 770 | 775 | 755,000 | 775 |
2011-09-21 | 785 | 793 | 782 | 790 | 448,000 | 790 |
2011-09-20 | 792 | 796 | 783 | 784 | 653,000 | 784 |
2011-09-16 | 787 | 794 | 782 | 791 | 544,000 | 791 |
2011-09-15 | 773 | 782 | 768 | 773 | 482,000 | 773 |
2011-09-14 | 767 | 780 | 759 | 760 | 639,000 | 760 |
2011-09-13 | 760 | 773 | 760 | 769 | 661,000 | 769 |
2011-09-12 | 760 | 765 | 755 | 759 | 960,000 | 759 |
2011-09-09 | 781 | 790 | 780 | 781 | 2,718,000 | 781 |
2011-09-08 | 787 | 794 | 782 | 786 | 353,000 | 786 |
2011-09-07 | 774 | 783 | 769 | 781 | 700,000 | 781 |
2011-09-06 | 771 | 782 | 766 | 768 | 824,000 | 768 |
2011-09-05 | 780 | 786 | 777 | 780 | 499,000 | 780 |
2011-09-02 | 791 | 799 | 786 | 790 | 518,000 | 790 |
2011-09-01 | 800 | 812 | 798 | 804 | 471,000 | 804 |
2011-08-31 | 795 | 798 | 788 | 795 | 458,000 | 795 |
2011-08-30 | 802 | 802 | 788 | 796 | 681,000 | 796 |
2011-08-29 | 777 | 793 | 774 | 788 | 700,000 | 788 |
2011-08-26 | 783 | 795 | 780 | 783 | 945,000 | 783 |
2011-08-25 | 780 | 799 | 776 | 781 | 1,116,000 | 781 |
2011-08-24 | 787 | 799 | 772 | 774 | 1,077,000 | 774 |
2011-08-23 | 783 | 796 | 765 | 790 | 1,202,000 | 790 |
2011-08-22 | 789 | 797 | 778 | 780 | 936,000 | 780 |
2011-08-19 | 796 | 804 | 793 | 794 | 559,000 | 794 |
2011-08-18 | 820 | 820 | 812 | 813 | 550,000 | 813 |
2011-08-17 | 821 | 830 | 820 | 826 | 524,000 | 826 |
2011-08-16 | 823 | 831 | 823 | 829 | 1,022,000 | 829 |
2011-08-15 | 816 | 819 | 803 | 811 | 721,000 | 811 |
2011-08-12 | 809 | 816 | 798 | 801 | 1,101,000 | 801 |
2011-08-11 | 783 | 800 | 783 | 800 | 509,000 | 800 |
2011-08-10 | 801 | 813 | 800 | 803 | 628,000 | 803 |
2011-08-09 | 770 | 783 | 754 | 783 | 1,110,000 | 783 |
2011-08-08 | 806 | 817 | 798 | 800 | 676,000 | 800 |
2011-08-05 | 823 | 828 | 816 | 818 | 957,000 | 818 |
2011-08-04 | 855 | 869 | 849 | 858 | 777,000 | 858 |
2011-08-03 | 851 | 853 | 841 | 850 | 712,000 | 850 |
2011-08-02 | 870 | 872 | 864 | 866 | 595,000 | 866 |
2011-08-01 | 863 | 881 | 853 | 880 | 781,000 | 880 |
2011-07-29 | 855 | 867 | 851 | 857 | 638,000 | 857 |
2011-07-28 | 855 | 859 | 848 | 856 | 564,000 | 856 |
2011-07-27 | 877 | 877 | 863 | 867 | 1,235,000 | 867 |
2011-07-26 | 880 | 886 | 876 | 883 | 681,000 | 883 |
2011-07-25 | 878 | 878 | 869 | 873 | 532,000 | 873 |
2011-07-22 | 876 | 879 | 873 | 877 | 777,000 | 877 |
2011-07-21 | 873 | 873 | 859 | 866 | 973,000 | 866 |
2011-07-20 | 865 | 867 | 856 | 864 | 750,000 | 864 |
2011-07-19 | 850 | 857 | 846 | 854 | 492,000 | 854 |
2011-07-15 | 846 | 861 | 846 | 857 | 417,000 | 857 |
2011-07-14 | 845 | 858 | 841 | 853 | 461,000 | 853 |
2011-07-13 | 846 | 854 | 846 | 849 | 626,000 | 849 |
2011-07-12 | 850 | 858 | 849 | 853 | 590,000 | 853 |
2011-07-11 | 859 | 866 | 856 | 865 | 495,000 | 865 |
2011-07-08 | 880 | 880 | 865 | 869 | 1,111,000 | 869 |
2011-07-07 | 865 | 876 | 858 | 873 | 892,000 | 873 |
2011-07-06 | 846 | 864 | 842 | 861 | 1,009,000 | 861 |
2011-07-05 | 849 | 852 | 843 | 846 | 899,000 | 846 |
2011-07-04 | 853 | 855 | 844 | 848 | 944,000 | 848 |
2011-07-01 | 847 | 852 | 836 | 838 | 1,456,000 | 838 |
2011-06-30 | 831 | 873 | 828 | 846 | 2,089,000 | 846 |
2011-06-29 | 824 | 836 | 822 | 833 | 1,634,000 | 833 |
2011-06-28 | 792 | 813 | 788 | 813 | 1,580,000 | 813 |
2011-06-27 | 786 | 788 | 783 | 785 | 413,000 | 785 |
2011-06-24 | 793 | 794 | 788 | 794 | 511,000 | 794 |
2011-06-23 | 783 | 793 | 783 | 790 | 632,000 | 790 |
2011-06-22 | 783 | 794 | 783 | 793 | 712,000 | 793 |
2011-06-21 | 782 | 782 | 772 | 777 | 532,000 | 777 |
2011-06-20 | 774 | 781 | 773 | 774 | 498,000 | 774 |
2011-06-17 | 784 | 788 | 767 | 770 | 889,000 | 770 |
2011-06-16 | 786 | 790 | 780 | 783 | 654,000 | 783 |
2011-06-15 | 794 | 794 | 785 | 790 | 671,000 | 790 |
2011-06-14 | 783 | 791 | 780 | 788 | 558,000 | 788 |
2011-06-13 | 781 | 786 | 777 | 781 | 514,000 | 781 |
2011-06-10 | 775 | 789 | 771 | 787 | 3,057,000 | 787 |
2011-06-09 | 767 | 771 | 763 | 766 | 822,000 | 766 |
2011-06-08 | 765 | 774 | 765 | 771 | 529,000 | 771 |
2011-06-07 | 759 | 766 | 756 | 764 | 582,000 | 764 |
2011-06-06 | 765 | 767 | 756 | 758 | 781,000 | 758 |
2011-06-03 | 770 | 771 | 764 | 766 | 1,103,000 | 766 |
2011-06-02 | 766 | 773 | 762 | 770 | 1,632,000 | 770 |
2011-06-01 | 772 | 775 | 764 | 773 | 1,388,000 | 773 |
2011-05-31 | 757 | 767 | 756 | 764 | 895,000 | 764 |
2011-05-30 | 752 | 759 | 748 | 756 | 542,000 | 756 |
2011-05-27 | 755 | 761 | 746 | 756 | 1,118,000 | 756 |
2011-05-26 | 766 | 766 | 762 | 765 | 1,173,000 | 765 |
2011-05-25 | 767 | 767 | 762 | 763 | 421,000 | 763 |
2011-05-24 | 762 | 768 | 762 | 765 | 618,000 | 765 |
2011-05-23 | 763 | 766 | 759 | 763 | 840,000 | 763 |
2011-05-20 | 769 | 775 | 769 | 771 | 389,000 | 771 |
2011-05-19 | 773 | 778 | 767 | 768 | 542,000 | 768 |
2011-05-18 | 764 | 773 | 760 | 768 | 560,000 | 768 |
2011-05-17 | 761 | 768 | 759 | 764 | 777,000 | 764 |
2011-05-16 | 763 | 771 | 761 | 765 | 508,000 | 765 |
2011-05-13 | 779 | 781 | 761 | 773 | 1,472,000 | 773 |
2011-05-12 | 783 | 790 | 778 | 778 | 778,000 | 778 |
2011-05-11 | 797 | 799 | 787 | 791 | 840,000 | 791 |
2011-05-10 | 784 | 792 | 782 | 789 | 588,000 | 789 |
2011-05-09 | 792 | 792 | 781 | 782 | 700,000 | 782 |
2011-05-06 | 798 | 802 | 790 | 792 | 1,194,000 | 792 |
2011-05-02 | 794 | 798 | 785 | 797 | 900,000 | 797 |
2011-04-28 | 770 | 782 | 767 | 780 | 1,271,000 | 780 |
2011-04-27 | 758 | 766 | 757 | 765 | 785,000 | 765 |
2011-04-26 | 758 | 759 | 751 | 754 | 903,000 | 754 |
2011-04-25 | 768 | 770 | 759 | 759 | 643,000 | 759 |
2011-04-22 | 755 | 766 | 755 | 762 | 683,000 | 762 |
2011-04-21 | 767 | 768 | 756 | 760 | 591,000 | 760 |
2011-04-20 | 760 | 764 | 753 | 759 | 819,000 | 759 |
2011-04-19 | 749 | 754 | 747 | 749 | 811,000 | 749 |
2011-04-18 | 760 | 765 | 758 | 758 | 781,000 | 758 |
2011-04-15 | 764 | 764 | 757 | 761 | 574,000 | 761 |
2011-04-14 | 751 | 763 | 747 | 758 | 1,028,000 | 758 |
2011-04-13 | 742 | 757 | 740 | 753 | 554,000 | 753 |
2011-04-12 | 749 | 752 | 740 | 743 | 839,000 | 743 |
2011-04-11 | 757 | 764 | 756 | 757 | 374,000 | 757 |
2011-04-08 | 752 | 771 | 745 | 761 | 1,646,000 | 761 |
2011-04-07 | 752 | 759 | 749 | 751 | 1,001,000 | 751 |
2011-04-06 | 756 | 758 | 744 | 748 | 841,000 | 748 |
2011-04-05 | 758 | 760 | 741 | 749 | 1,229,000 | 749 |
2011-04-04 | 754 | 772 | 754 | 760 | 1,198,000 | 760 |
2011-04-01 | 750 | 766 | 745 | 749 | 949,000 | 749 |
2011-03-31 | 762 | 770 | 742 | 754 | 1,221,000 | 754 |
2011-03-30 | 732 | 760 | 729 | 759 | 1,608,000 | 759 |
2011-03-29 | 700 | 718 | 696 | 708 | 1,602,000 | 708 |
2011-03-28 | 719 | 719 | 696 | 705 | 1,086,000 | 705 |
2011-03-25 | 709 | 723 | 700 | 705 | 1,278,000 | 705 |
2011-03-24 | 700 | 705 | 691 | 692 | 1,048,000 | 692 |
2011-03-23 | 715 | 715 | 691 | 696 | 2,070,000 | 696 |
2011-03-22 | 698 | 720 | 690 | 719 | 2,412,000 | 719 |
2011-03-18 | 636 | 673 | 636 | 661 | 2,023,000 | 661 |
2011-03-17 | 630 | 674 | 612 | 630 | 2,672,000 | 630 |
2011-03-16 | 621 | 646 | 602 | 644 | 3,615,000 | 644 |
2011-03-15 | 660 | 686 | 599 | 601 | 2,721,000 | 601 |
2011-03-14 | 772 | 790 | 737 | 749 | 1,214,000 | 749 |
2011-03-11 | 807 | 819 | 801 | 802 | 3,430,000 | 802 |
2011-03-10 | 830 | 832 | 817 | 817 | 536,000 | 817 |
2011-03-09 | 825 | 832 | 824 | 827 | 436,000 | 827 |
2011-03-08 | 816 | 825 | 816 | 819 | 562,000 | 819 |
2011-03-07 | 832 | 835 | 816 | 819 | 870,000 | 819 |
2011-03-04 | 845 | 851 | 840 | 840 | 558,000 | 840 |
2011-03-03 | 825 | 837 | 825 | 836 | 497,000 | 836 |
2011-03-02 | 844 | 849 | 808 | 825 | 1,572,000 | 825 |
2011-03-01 | 857 | 864 | 853 | 859 | 573,000 | 859 |
2011-02-28 | 840 | 852 | 836 | 852 | 586,000 | 852 |
2011-02-25 | 850 | 852 | 839 | 846 | 759,000 | 846 |
2011-02-24 | 848 | 853 | 840 | 843 | 865,000 | 843 |
2011-02-23 | 852 | 858 | 848 | 849 | 541,000 | 849 |
2011-02-22 | 856 | 859 | 847 | 854 | 710,000 | 854 |
2011-02-21 | 867 | 870 | 860 | 866 | 574,000 | 866 |
2011-02-18 | 870 | 872 | 866 | 867 | 803,000 | 867 |
2011-02-17 | 874 | 877 | 868 | 870 | 627,000 | 870 |
2011-02-16 | 876 | 880 | 872 | 872 | 596,000 | 872 |
2011-02-15 | 880 | 880 | 873 | 876 | 527,000 | 876 |
2011-02-14 | 884 | 885 | 875 | 882 | 373,000 | 882 |
2011-02-10 | 875 | 881 | 875 | 877 | 665,000 | 877 |
2011-02-09 | 889 | 891 | 879 | 881 | 309,000 | 881 |
2011-02-08 | 892 | 892 | 884 | 886 | 406,000 | 886 |
2011-02-07 | 898 | 902 | 889 | 892 | 586,000 | 892 |
2011-02-04 | 884 | 894 | 881 | 886 | 847,000 | 886 |
2011-02-03 | 868 | 880 | 868 | 877 | 531,000 | 877 |
2011-02-02 | 873 | 884 | 869 | 876 | 748,000 | 876 |
2011-02-01 | 860 | 862 | 852 | 862 | 505,000 | 862 |
2011-01-31 | 855 | 861 | 847 | 857 | 560,000 | 857 |
2011-01-28 | 873 | 877 | 865 | 866 | 394,000 | 866 |
2011-01-27 | 883 | 883 | 872 | 877 | 398,000 | 877 |
2011-01-26 | 876 | 883 | 875 | 878 | 380,000 | 878 |
2011-01-25 | 875 | 885 | 873 | 885 | 607,000 | 885 |
2011-01-24 | 871 | 880 | 863 | 880 | 498,000 | 880 |
2011-01-21 | 882 | 882 | 865 | 865 | 1,089,000 | 865 |
2011-01-20 | 874 | 876 | 868 | 874 | 465,000 | 874 |
2011-01-19 | 883 | 884 | 879 | 882 | 368,000 | 882 |
2011-01-18 | 870 | 883 | 864 | 875 | 569,000 | 875 |
2011-01-17 | 885 | 885 | 873 | 875 | 378,000 | 875 |
2011-01-14 | 873 | 890 | 872 | 877 | 1,432,000 | 877 |
2011-01-13 | 882 | 889 | 880 | 888 | 845,000 | 888 |
2011-01-12 | 891 | 892 | 883 | 886 | 579,000 | 886 |
2011-01-11 | 881 | 892 | 880 | 890 | 651,000 | 890 |
2011-01-07 | 888 | 896 | 884 | 885 | 698,000 | 885 |
2011-01-06 | 891 | 892 | 881 | 888 | 1,107,000 | 888 |
2011-01-05 | 877 | 885 | 873 | 878 | 864,000 | 878 |
2011-01-04 | 873 | 876 | 865 | 874 | 686,000 | 874 |
分割・併合履歴 : [1986-05-28]1株→1.1株