4272 日本化薬(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 945 | 952 | 943 | 947 | 740,000 | 947 |
2012-12-27 | 926 | 943 | 924 | 940 | 856,000 | 940 |
2012-12-26 | 915 | 918 | 901 | 918 | 692,000 | 918 |
2012-12-25 | 913 | 914 | 900 | 908 | 643,000 | 908 |
2012-12-21 | 926 | 926 | 898 | 899 | 848,000 | 899 |
2012-12-20 | 916 | 926 | 912 | 913 | 927,000 | 913 |
2012-12-19 | 911 | 924 | 908 | 924 | 845,000 | 924 |
2012-12-18 | 915 | 921 | 906 | 909 | 785,000 | 909 |
2012-12-17 | 930 | 934 | 912 | 913 | 735,000 | 913 |
2012-12-14 | 907 | 917 | 906 | 911 | 3,341,000 | 911 |
2012-12-13 | 921 | 929 | 919 | 922 | 830,000 | 922 |
2012-12-12 | 910 | 915 | 902 | 907 | 722,000 | 907 |
2012-12-11 | 909 | 918 | 905 | 907 | 561,000 | 907 |
2012-12-10 | 926 | 926 | 911 | 914 | 519,000 | 914 |
2012-12-07 | 923 | 928 | 917 | 917 | 382,000 | 917 |
2012-12-06 | 926 | 928 | 919 | 923 | 545,000 | 923 |
2012-12-05 | 917 | 927 | 914 | 917 | 598,000 | 917 |
2012-12-04 | 913 | 925 | 906 | 922 | 525,000 | 922 |
2012-12-03 | 932 | 934 | 923 | 926 | 386,000 | 926 |
2012-11-30 | 931 | 935 | 918 | 924 | 600,000 | 924 |
2012-11-29 | 917 | 930 | 915 | 928 | 679,000 | 928 |
2012-11-28 | 907 | 917 | 902 | 912 | 843,000 | 912 |
2012-11-27 | 925 | 929 | 916 | 919 | 943,000 | 919 |
2012-11-26 | 937 | 941 | 924 | 924 | 891,000 | 924 |
2012-11-22 | 928 | 933 | 920 | 933 | 510,000 | 933 |
2012-11-21 | 911 | 922 | 909 | 918 | 556,000 | 918 |
2012-11-20 | 910 | 913 | 905 | 911 | 407,000 | 911 |
2012-11-19 | 910 | 914 | 907 | 909 | 388,000 | 909 |
2012-11-16 | 887 | 904 | 887 | 900 | 558,000 | 900 |
2012-11-15 | 877 | 888 | 875 | 882 | 575,000 | 882 |
2012-11-14 | 876 | 879 | 873 | 878 | 273,000 | 878 |
2012-11-13 | 884 | 888 | 869 | 875 | 333,000 | 875 |
2012-11-12 | 880 | 886 | 880 | 882 | 281,000 | 882 |
2012-11-09 | 882 | 889 | 877 | 884 | 433,000 | 884 |
2012-11-08 | 895 | 899 | 890 | 895 | 284,000 | 895 |
2012-11-07 | 918 | 918 | 900 | 906 | 337,000 | 906 |
2012-11-06 | 911 | 916 | 909 | 911 | 272,000 | 911 |
2012-11-05 | 905 | 920 | 905 | 917 | 393,000 | 917 |
2012-11-02 | 912 | 916 | 911 | 914 | 482,000 | 914 |
2012-11-01 | 889 | 903 | 885 | 901 | 287,000 | 901 |
2012-10-31 | 882 | 896 | 882 | 888 | 393,000 | 888 |
2012-10-30 | 895 | 897 | 882 | 882 | 510,000 | 882 |
2012-10-29 | 889 | 895 | 886 | 890 | 341,000 | 890 |
2012-10-26 | 902 | 908 | 862 | 881 | 839,000 | 881 |
2012-10-25 | 884 | 899 | 877 | 899 | 713,000 | 899 |
2012-10-24 | 870 | 884 | 870 | 880 | 500,000 | 880 |
2012-10-23 | 880 | 887 | 876 | 884 | 489,000 | 884 |
2012-10-22 | 860 | 882 | 857 | 876 | 512,000 | 876 |
2012-10-19 | 868 | 875 | 861 | 873 | 534,000 | 873 |
2012-10-18 | 864 | 876 | 858 | 874 | 735,000 | 874 |
2012-10-17 | 862 | 866 | 856 | 863 | 733,000 | 863 |
2012-10-16 | 848 | 861 | 846 | 858 | 582,000 | 858 |
2012-10-15 | 840 | 851 | 833 | 851 | 900,000 | 851 |
2012-10-12 | 824 | 841 | 824 | 841 | 1,371,000 | 841 |
2012-10-11 | 811 | 818 | 806 | 812 | 490,000 | 812 |
2012-10-10 | 830 | 831 | 814 | 816 | 735,000 | 816 |
2012-10-09 | 833 | 842 | 832 | 841 | 533,000 | 841 |
2012-10-05 | 824 | 832 | 823 | 832 | 398,000 | 832 |
2012-10-04 | 820 | 825 | 805 | 819 | 631,000 | 819 |
2012-10-03 | 825 | 830 | 812 | 812 | 770,000 | 812 |
2012-10-02 | 834 | 834 | 824 | 830 | 613,000 | 830 |
2012-10-01 | 838 | 838 | 822 | 829 | 633,000 | 829 |
2012-09-28 | 837 | 848 | 830 | 838 | 854,000 | 838 |
2012-09-27 | 822 | 823 | 813 | 820 | 348,000 | 820 |
2012-09-26 | 825 | 829 | 818 | 818 | 453,000 | 818 |
2012-09-25 | 827 | 834 | 823 | 831 | 639,000 | 831 |
2012-09-24 | 829 | 830 | 815 | 820 | 818,000 | 820 |
2012-09-21 | 824 | 835 | 820 | 831 | 352,000 | 831 |
2012-09-20 | 832 | 834 | 817 | 822 | 1,049,000 | 822 |
2012-09-19 | 830 | 838 | 826 | 831 | 688,000 | 831 |
2012-09-18 | 822 | 829 | 821 | 822 | 580,000 | 822 |
2012-09-14 | 817 | 828 | 811 | 822 | 1,798,000 | 822 |
2012-09-13 | 804 | 817 | 803 | 812 | 369,000 | 812 |
2012-09-12 | 787 | 812 | 783 | 810 | 461,000 | 810 |
2012-09-11 | 799 | 799 | 787 | 787 | 487,000 | 787 |
2012-09-10 | 799 | 806 | 792 | 801 | 292,000 | 801 |
2012-09-07 | 797 | 805 | 796 | 801 | 467,000 | 801 |
2012-09-06 | 787 | 793 | 781 | 782 | 447,000 | 782 |
2012-09-05 | 797 | 797 | 789 | 793 | 443,000 | 793 |
2012-09-04 | 793 | 803 | 790 | 795 | 529,000 | 795 |
2012-09-03 | 800 | 809 | 797 | 798 | 489,000 | 798 |
2012-08-31 | 812 | 817 | 806 | 808 | 257,000 | 808 |
2012-08-30 | 824 | 824 | 812 | 816 | 329,000 | 816 |
2012-08-29 | 819 | 824 | 818 | 823 | 320,000 | 823 |
2012-08-28 | 827 | 828 | 810 | 814 | 576,000 | 814 |
2012-08-27 | 828 | 830 | 816 | 820 | 361,000 | 820 |
2012-08-24 | 817 | 818 | 810 | 815 | 294,000 | 815 |
2012-08-23 | 817 | 826 | 813 | 824 | 546,000 | 824 |
2012-08-22 | 817 | 823 | 811 | 821 | 407,000 | 821 |
2012-08-21 | 823 | 823 | 811 | 817 | 547,000 | 817 |
2012-08-20 | 824 | 830 | 818 | 822 | 431,000 | 822 |
2012-08-17 | 818 | 827 | 813 | 822 | 511,000 | 822 |
2012-08-16 | 809 | 818 | 801 | 818 | 496,000 | 818 |
2012-08-15 | 805 | 807 | 795 | 807 | 341,000 | 807 |
2012-08-14 | 793 | 804 | 793 | 803 | 632,000 | 803 |
2012-08-13 | 789 | 791 | 787 | 790 | 171,000 | 790 |
2012-08-10 | 792 | 795 | 785 | 790 | 498,000 | 790 |
2012-08-09 | 785 | 799 | 784 | 797 | 551,000 | 797 |
2012-08-08 | 774 | 791 | 774 | 789 | 631,000 | 789 |
2012-08-07 | 763 | 770 | 758 | 767 | 504,000 | 767 |
2012-08-06 | 756 | 768 | 754 | 764 | 554,000 | 764 |
2012-08-03 | 742 | 745 | 733 | 741 | 395,000 | 741 |
2012-08-02 | 752 | 762 | 749 | 752 | 549,000 | 752 |
2012-08-01 | 755 | 758 | 745 | 755 | 407,000 | 755 |
2012-07-31 | 757 | 764 | 754 | 759 | 500,000 | 759 |
2012-07-30 | 753 | 757 | 749 | 757 | 369,000 | 757 |
2012-07-27 | 741 | 749 | 739 | 747 | 512,000 | 747 |
2012-07-26 | 737 | 738 | 725 | 728 | 548,000 | 728 |
2012-07-25 | 733 | 739 | 725 | 730 | 579,000 | 730 |
2012-07-24 | 737 | 742 | 734 | 738 | 540,000 | 738 |
2012-07-23 | 744 | 744 | 734 | 735 | 581,000 | 735 |
2012-07-20 | 761 | 762 | 749 | 752 | 483,000 | 752 |
2012-07-19 | 759 | 769 | 754 | 760 | 911,000 | 760 |
2012-07-18 | 757 | 766 | 751 | 757 | 578,000 | 757 |
2012-07-17 | 755 | 760 | 741 | 749 | 701,000 | 749 |
2012-07-13 | 749 | 759 | 749 | 755 | 939,000 | 755 |
2012-07-12 | 764 | 764 | 750 | 754 | 609,000 | 754 |
2012-07-11 | 755 | 761 | 754 | 759 | 473,000 | 759 |
2012-07-10 | 759 | 773 | 757 | 759 | 473,000 | 759 |
2012-07-09 | 759 | 765 | 756 | 758 | 412,000 | 758 |
2012-07-06 | 758 | 768 | 756 | 764 | 503,000 | 764 |
2012-07-05 | 764 | 765 | 748 | 758 | 1,052,000 | 758 |
2012-07-04 | 777 | 783 | 770 | 772 | 693,000 | 772 |
2012-07-03 | 761 | 778 | 761 | 775 | 892,000 | 775 |
2012-07-02 | 754 | 763 | 752 | 760 | 727,000 | 760 |
2012-06-29 | 722 | 748 | 718 | 747 | 850,000 | 747 |
2012-06-28 | 724 | 732 | 697 | 731 | 1,000,000 | 731 |
2012-06-27 | 707 | 717 | 705 | 717 | 712,000 | 717 |
2012-06-26 | 706 | 711 | 702 | 708 | 786,000 | 708 |
2012-06-25 | 724 | 728 | 714 | 714 | 473,000 | 714 |
2012-06-22 | 709 | 720 | 707 | 716 | 567,000 | 716 |
2012-06-21 | 711 | 720 | 711 | 717 | 658,000 | 717 |
2012-06-20 | 708 | 714 | 701 | 712 | 948,000 | 712 |
2012-06-19 | 711 | 713 | 704 | 704 | 462,000 | 704 |
2012-06-18 | 705 | 714 | 705 | 711 | 472,000 | 711 |
2012-06-15 | 695 | 700 | 692 | 695 | 471,000 | 695 |
2012-06-14 | 690 | 699 | 688 | 695 | 727,000 | 695 |
2012-06-13 | 694 | 704 | 692 | 695 | 421,000 | 695 |
2012-06-12 | 685 | 697 | 682 | 690 | 615,000 | 690 |
2012-06-11 | 698 | 707 | 695 | 699 | 523,000 | 699 |
2012-06-08 | 700 | 701 | 681 | 688 | 2,882,000 | 688 |
2012-06-07 | 704 | 710 | 699 | 703 | 700,000 | 703 |
2012-06-06 | 683 | 697 | 682 | 695 | 795,000 | 695 |
2012-06-05 | 673 | 684 | 669 | 681 | 768,000 | 681 |
2012-06-04 | 665 | 672 | 660 | 671 | 892,000 | 671 |
2012-06-01 | 690 | 691 | 681 | 681 | 690,000 | 681 |
2012-05-31 | 690 | 695 | 684 | 691 | 1,095,000 | 691 |
2012-05-30 | 703 | 707 | 695 | 698 | 895,000 | 698 |
2012-05-29 | 712 | 713 | 702 | 710 | 1,230,000 | 710 |
2012-05-28 | 723 | 730 | 720 | 721 | 880,000 | 721 |
2012-05-25 | 725 | 726 | 720 | 721 | 455,000 | 721 |
2012-05-24 | 721 | 729 | 716 | 723 | 653,000 | 723 |
2012-05-23 | 731 | 734 | 717 | 720 | 698,000 | 720 |
2012-05-22 | 737 | 740 | 731 | 735 | 440,000 | 735 |
2012-05-21 | 737 | 738 | 729 | 731 | 366,000 | 731 |
2012-05-18 | 735 | 740 | 725 | 726 | 750,000 | 726 |
2012-05-17 | 748 | 755 | 739 | 747 | 750,000 | 747 |
2012-05-16 | 756 | 759 | 743 | 747 | 632,000 | 747 |
2012-05-15 | 750 | 761 | 748 | 756 | 520,000 | 756 |
2012-05-14 | 768 | 768 | 753 | 758 | 391,000 | 758 |
2012-05-11 | 772 | 776 | 763 | 764 | 775,000 | 764 |
2012-05-10 | 764 | 780 | 762 | 772 | 670,000 | 772 |
2012-05-09 | 777 | 778 | 770 | 774 | 651,000 | 774 |
2012-05-08 | 787 | 790 | 778 | 782 | 938,000 | 782 |
2012-05-07 | 790 | 798 | 786 | 786 | 735,000 | 786 |
2012-05-02 | 802 | 808 | 799 | 805 | 606,000 | 805 |
2012-05-01 | 796 | 809 | 796 | 798 | 591,000 | 798 |
2012-04-27 | 806 | 821 | 795 | 803 | 896,000 | 803 |
2012-04-26 | 811 | 817 | 805 | 806 | 589,000 | 806 |
2012-04-25 | 810 | 811 | 803 | 805 | 666,000 | 805 |
2012-04-24 | 804 | 806 | 799 | 801 | 962,000 | 801 |
2012-04-23 | 804 | 813 | 803 | 806 | 662,000 | 806 |
2012-04-20 | 809 | 809 | 797 | 803 | 721,000 | 803 |
2012-04-19 | 806 | 813 | 806 | 810 | 667,000 | 810 |
2012-04-18 | 806 | 815 | 802 | 815 | 552,000 | 815 |
2012-04-17 | 798 | 802 | 793 | 797 | 571,000 | 797 |
2012-04-16 | 788 | 802 | 788 | 798 | 564,000 | 798 |
2012-04-13 | 814 | 815 | 799 | 801 | 2,441,000 | 801 |
2012-04-12 | 801 | 816 | 796 | 814 | 587,000 | 814 |
2012-04-11 | 795 | 805 | 793 | 802 | 805,000 | 802 |
2012-04-10 | 802 | 808 | 800 | 805 | 832,000 | 805 |
2012-04-09 | 808 | 809 | 801 | 802 | 620,000 | 802 |
2012-04-06 | 812 | 819 | 806 | 813 | 886,000 | 813 |
2012-04-05 | 809 | 821 | 808 | 815 | 1,280,000 | 815 |
2012-04-04 | 833 | 833 | 810 | 812 | 1,269,000 | 812 |
2012-04-03 | 824 | 841 | 823 | 838 | 641,000 | 838 |
2012-04-02 | 854 | 854 | 829 | 829 | 1,147,000 | 829 |
2012-03-30 | 847 | 853 | 845 | 848 | 881,000 | 848 |
2012-03-29 | 838 | 842 | 834 | 838 | 711,000 | 838 |
2012-03-28 | 833 | 837 | 824 | 837 | 1,367,000 | 837 |
2012-03-27 | 852 | 864 | 849 | 863 | 1,084,000 | 863 |
2012-03-26 | 835 | 843 | 832 | 841 | 828,000 | 841 |
2012-03-23 | 853 | 853 | 831 | 833 | 1,603,000 | 833 |
2012-03-22 | 843 | 856 | 840 | 852 | 1,460,000 | 852 |
2012-03-21 | 838 | 844 | 837 | 839 | 995,000 | 839 |
2012-03-19 | 839 | 845 | 834 | 836 | 789,000 | 836 |
2012-03-16 | 839 | 846 | 835 | 840 | 934,000 | 840 |
2012-03-15 | 836 | 842 | 832 | 838 | 1,118,000 | 838 |
2012-03-14 | 835 | 837 | 828 | 834 | 945,000 | 834 |
2012-03-13 | 825 | 833 | 812 | 817 | 1,312,000 | 817 |
2012-03-12 | 823 | 829 | 816 | 818 | 1,237,000 | 818 |
2012-03-09 | 830 | 831 | 813 | 820 | 3,794,000 | 820 |
2012-03-08 | 807 | 814 | 802 | 814 | 1,542,000 | 814 |
2012-03-07 | 779 | 795 | 779 | 792 | 1,729,000 | 792 |
2012-03-06 | 772 | 778 | 771 | 778 | 1,093,000 | 778 |
2012-03-05 | 770 | 781 | 763 | 766 | 763,000 | 766 |
2012-03-02 | 783 | 783 | 770 | 774 | 811,000 | 774 |
2012-03-01 | 774 | 785 | 769 | 774 | 816,000 | 774 |
2012-02-29 | 777 | 787 | 764 | 764 | 744,000 | 764 |
2012-02-28 | 768 | 777 | 756 | 777 | 851,000 | 777 |
2012-02-27 | 770 | 777 | 763 | 767 | 594,000 | 767 |
2012-02-24 | 777 | 777 | 760 | 764 | 932,000 | 764 |
2012-02-23 | 773 | 776 | 766 | 774 | 764,000 | 774 |
2012-02-22 | 756 | 771 | 756 | 767 | 913,000 | 767 |
2012-02-21 | 753 | 763 | 752 | 753 | 504,000 | 753 |
2012-02-20 | 770 | 770 | 754 | 758 | 869,000 | 758 |
2012-02-17 | 749 | 755 | 745 | 752 | 798,000 | 752 |
2012-02-16 | 740 | 747 | 733 | 736 | 765,000 | 736 |
2012-02-15 | 734 | 750 | 730 | 743 | 927,000 | 743 |
2012-02-14 | 724 | 738 | 723 | 731 | 773,000 | 731 |
2012-02-13 | 726 | 732 | 725 | 727 | 620,000 | 727 |
2012-02-10 | 734 | 736 | 728 | 728 | 871,000 | 728 |
2012-02-09 | 739 | 741 | 732 | 734 | 580,000 | 734 |
2012-02-08 | 730 | 742 | 729 | 737 | 697,000 | 737 |
2012-02-07 | 724 | 730 | 724 | 729 | 512,000 | 729 |
2012-02-06 | 730 | 733 | 726 | 726 | 573,000 | 726 |
2012-02-03 | 729 | 732 | 723 | 727 | 617,000 | 727 |
2012-02-02 | 737 | 739 | 730 | 734 | 559,000 | 734 |
2012-02-01 | 727 | 739 | 727 | 735 | 408,000 | 735 |
2012-01-31 | 737 | 739 | 730 | 732 | 561,000 | 732 |
2012-01-30 | 735 | 736 | 725 | 733 | 564,000 | 733 |
2012-01-27 | 740 | 740 | 730 | 736 | 685,000 | 736 |
2012-01-26 | 739 | 743 | 735 | 735 | 366,000 | 735 |
2012-01-25 | 734 | 741 | 728 | 738 | 510,000 | 738 |
2012-01-24 | 734 | 735 | 727 | 729 | 718,000 | 729 |
2012-01-23 | 725 | 731 | 721 | 728 | 595,000 | 728 |
2012-01-20 | 726 | 730 | 719 | 726 | 854,000 | 726 |
2012-01-19 | 718 | 724 | 718 | 720 | 734,000 | 720 |
2012-01-18 | 714 | 724 | 710 | 718 | 813,000 | 718 |
2012-01-17 | 722 | 724 | 712 | 713 | 575,000 | 713 |
2012-01-16 | 718 | 719 | 711 | 716 | 435,000 | 716 |
2012-01-13 | 728 | 733 | 716 | 724 | 1,700,000 | 724 |
2012-01-12 | 719 | 722 | 713 | 715 | 629,000 | 715 |
2012-01-11 | 721 | 728 | 720 | 726 | 409,000 | 726 |
2012-01-10 | 726 | 729 | 716 | 723 | 587,000 | 723 |
2012-01-06 | 737 | 739 | 728 | 730 | 529,000 | 730 |
2012-01-05 | 744 | 745 | 738 | 740 | 680,000 | 740 |
2012-01-04 | 755 | 759 | 750 | 752 | 540,000 | 752 |
分割・併合履歴 : [1986-05-28]1株→1.1株