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
2012-12-28945952943947740,000947
2012-12-27926943924940856,000940
2012-12-26915918901918692,000918
2012-12-25913914900908643,000908
2012-12-21926926898899848,000899
2012-12-20916926912913927,000913
2012-12-19911924908924845,000924
2012-12-18915921906909785,000909
2012-12-17930934912913735,000913
2012-12-149079179069113,341,000911
2012-12-13921929919922830,000922
2012-12-12910915902907722,000907
2012-12-11909918905907561,000907
2012-12-10926926911914519,000914
2012-12-07923928917917382,000917
2012-12-06926928919923545,000923
2012-12-05917927914917598,000917
2012-12-04913925906922525,000922
2012-12-03932934923926386,000926
2012-11-30931935918924600,000924
2012-11-29917930915928679,000928
2012-11-28907917902912843,000912
2012-11-27925929916919943,000919
2012-11-26937941924924891,000924
2012-11-22928933920933510,000933
2012-11-21911922909918556,000918
2012-11-20910913905911407,000911
2012-11-19910914907909388,000909
2012-11-16887904887900558,000900
2012-11-15877888875882575,000882
2012-11-14876879873878273,000878
2012-11-13884888869875333,000875
2012-11-12880886880882281,000882
2012-11-09882889877884433,000884
2012-11-08895899890895284,000895
2012-11-07918918900906337,000906
2012-11-06911916909911272,000911
2012-11-05905920905917393,000917
2012-11-02912916911914482,000914
2012-11-01889903885901287,000901
2012-10-31882896882888393,000888
2012-10-30895897882882510,000882
2012-10-29889895886890341,000890
2012-10-26902908862881839,000881
2012-10-25884899877899713,000899
2012-10-24870884870880500,000880
2012-10-23880887876884489,000884
2012-10-22860882857876512,000876
2012-10-19868875861873534,000873
2012-10-18864876858874735,000874
2012-10-17862866856863733,000863
2012-10-16848861846858582,000858
2012-10-15840851833851900,000851
2012-10-128248418248411,371,000841
2012-10-11811818806812490,000812
2012-10-10830831814816735,000816
2012-10-09833842832841533,000841
2012-10-05824832823832398,000832
2012-10-04820825805819631,000819
2012-10-03825830812812770,000812
2012-10-02834834824830613,000830
2012-10-01838838822829633,000829
2012-09-28837848830838854,000838
2012-09-27822823813820348,000820
2012-09-26825829818818453,000818
2012-09-25827834823831639,000831
2012-09-24829830815820818,000820
2012-09-21824835820831352,000831
2012-09-208328348178221,049,000822
2012-09-19830838826831688,000831
2012-09-18822829821822580,000822
2012-09-148178288118221,798,000822
2012-09-13804817803812369,000812
2012-09-12787812783810461,000810
2012-09-11799799787787487,000787
2012-09-10799806792801292,000801
2012-09-07797805796801467,000801
2012-09-06787793781782447,000782
2012-09-05797797789793443,000793
2012-09-04793803790795529,000795
2012-09-03800809797798489,000798
2012-08-31812817806808257,000808
2012-08-30824824812816329,000816
2012-08-29819824818823320,000823
2012-08-28827828810814576,000814
2012-08-27828830816820361,000820
2012-08-24817818810815294,000815
2012-08-23817826813824546,000824
2012-08-22817823811821407,000821
2012-08-21823823811817547,000817
2012-08-20824830818822431,000822
2012-08-17818827813822511,000822
2012-08-16809818801818496,000818
2012-08-15805807795807341,000807
2012-08-14793804793803632,000803
2012-08-13789791787790171,000790
2012-08-10792795785790498,000790
2012-08-09785799784797551,000797
2012-08-08774791774789631,000789
2012-08-07763770758767504,000767
2012-08-06756768754764554,000764
2012-08-03742745733741395,000741
2012-08-02752762749752549,000752
2012-08-01755758745755407,000755
2012-07-31757764754759500,000759
2012-07-30753757749757369,000757
2012-07-27741749739747512,000747
2012-07-26737738725728548,000728
2012-07-25733739725730579,000730
2012-07-24737742734738540,000738
2012-07-23744744734735581,000735
2012-07-20761762749752483,000752
2012-07-19759769754760911,000760
2012-07-18757766751757578,000757
2012-07-17755760741749701,000749
2012-07-13749759749755939,000755
2012-07-12764764750754609,000754
2012-07-11755761754759473,000759
2012-07-10759773757759473,000759
2012-07-09759765756758412,000758
2012-07-06758768756764503,000764
2012-07-057647657487581,052,000758
2012-07-04777783770772693,000772
2012-07-03761778761775892,000775
2012-07-02754763752760727,000760
2012-06-29722748718747850,000747
2012-06-287247326977311,000,000731
2012-06-27707717705717712,000717
2012-06-26706711702708786,000708
2012-06-25724728714714473,000714
2012-06-22709720707716567,000716
2012-06-21711720711717658,000717
2012-06-20708714701712948,000712
2012-06-19711713704704462,000704
2012-06-18705714705711472,000711
2012-06-15695700692695471,000695
2012-06-14690699688695727,000695
2012-06-13694704692695421,000695
2012-06-12685697682690615,000690
2012-06-11698707695699523,000699
2012-06-087007016816882,882,000688
2012-06-07704710699703700,000703
2012-06-06683697682695795,000695
2012-06-05673684669681768,000681
2012-06-04665672660671892,000671
2012-06-01690691681681690,000681
2012-05-316906956846911,095,000691
2012-05-30703707695698895,000698
2012-05-297127137027101,230,000710
2012-05-28723730720721880,000721
2012-05-25725726720721455,000721
2012-05-24721729716723653,000723
2012-05-23731734717720698,000720
2012-05-22737740731735440,000735
2012-05-21737738729731366,000731
2012-05-18735740725726750,000726
2012-05-17748755739747750,000747
2012-05-16756759743747632,000747
2012-05-15750761748756520,000756
2012-05-14768768753758391,000758
2012-05-11772776763764775,000764
2012-05-10764780762772670,000772
2012-05-09777778770774651,000774
2012-05-08787790778782938,000782
2012-05-07790798786786735,000786
2012-05-02802808799805606,000805
2012-05-01796809796798591,000798
2012-04-27806821795803896,000803
2012-04-26811817805806589,000806
2012-04-25810811803805666,000805
2012-04-24804806799801962,000801
2012-04-23804813803806662,000806
2012-04-20809809797803721,000803
2012-04-19806813806810667,000810
2012-04-18806815802815552,000815
2012-04-17798802793797571,000797
2012-04-16788802788798564,000798
2012-04-138148157998012,441,000801
2012-04-12801816796814587,000814
2012-04-11795805793802805,000802
2012-04-10802808800805832,000805
2012-04-09808809801802620,000802
2012-04-06812819806813886,000813
2012-04-058098218088151,280,000815
2012-04-048338338108121,269,000812
2012-04-03824841823838641,000838
2012-04-028548548298291,147,000829
2012-03-30847853845848881,000848
2012-03-29838842834838711,000838
2012-03-288338378248371,367,000837
2012-03-278528648498631,084,000863
2012-03-26835843832841828,000841
2012-03-238538538318331,603,000833
2012-03-228438568408521,460,000852
2012-03-21838844837839995,000839
2012-03-19839845834836789,000836
2012-03-16839846835840934,000840
2012-03-158368428328381,118,000838
2012-03-14835837828834945,000834
2012-03-138258338128171,312,000817
2012-03-128238298168181,237,000818
2012-03-098308318138203,794,000820
2012-03-088078148028141,542,000814
2012-03-077797957797921,729,000792
2012-03-067727787717781,093,000778
2012-03-05770781763766763,000766
2012-03-02783783770774811,000774
2012-03-01774785769774816,000774
2012-02-29777787764764744,000764
2012-02-28768777756777851,000777
2012-02-27770777763767594,000767
2012-02-24777777760764932,000764
2012-02-23773776766774764,000774
2012-02-22756771756767913,000767
2012-02-21753763752753504,000753
2012-02-20770770754758869,000758
2012-02-17749755745752798,000752
2012-02-16740747733736765,000736
2012-02-15734750730743927,000743
2012-02-14724738723731773,000731
2012-02-13726732725727620,000727
2012-02-10734736728728871,000728
2012-02-09739741732734580,000734
2012-02-08730742729737697,000737
2012-02-07724730724729512,000729
2012-02-06730733726726573,000726
2012-02-03729732723727617,000727
2012-02-02737739730734559,000734
2012-02-01727739727735408,000735
2012-01-31737739730732561,000732
2012-01-30735736725733564,000733
2012-01-27740740730736685,000736
2012-01-26739743735735366,000735
2012-01-25734741728738510,000738
2012-01-24734735727729718,000729
2012-01-23725731721728595,000728
2012-01-20726730719726854,000726
2012-01-19718724718720734,000720
2012-01-18714724710718813,000718
2012-01-17722724712713575,000713
2012-01-16718719711716435,000716
2012-01-137287337167241,700,000724
2012-01-12719722713715629,000715
2012-01-11721728720726409,000726
2012-01-10726729716723587,000723
2012-01-06737739728730529,000730
2012-01-05744745738740680,000740
2012-01-04755759750752540,000752

分割・併合履歴 : [1986-05-28]1株→1.1株