1. HOME >
  2. 株価時系列 >
  3. 4272 >
  4. 2013年

4272 日本化薬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4961,5041,4841,494711,0001,494
2013-12-271,5041,5131,4851,496636,0001,496
2013-12-261,5001,5101,4831,504515,0001,504
2013-12-251,4701,4871,4651,485813,0001,485
2013-12-241,4921,5091,4811,4851,801,0001,485
2013-12-201,4891,4931,4681,4921,259,0001,492
2013-12-191,4801,4951,4771,4941,365,0001,494
2013-12-181,4501,4801,4501,4721,296,0001,472
2013-12-171,4391,4571,4391,449581,0001,449
2013-12-161,4631,4681,4211,437556,0001,437
2013-12-131,4531,4741,4431,4603,001,0001,460
2013-12-121,4461,4471,4271,436896,0001,436
2013-12-111,4371,4601,4371,450642,0001,450
2013-12-101,4461,4651,4411,459916,0001,459
2013-12-091,4591,4591,4411,456613,0001,456
2013-12-061,3951,4231,3951,419583,0001,419
2013-12-051,4441,4481,4051,406830,0001,406
2013-12-041,4541,4731,4381,447873,0001,447
2013-12-031,4781,5001,4651,4941,524,0001,494
2013-12-021,4391,4641,4391,459547,0001,459
2013-11-291,4341,4501,4221,439453,0001,439
2013-11-281,4421,4551,4321,453682,0001,453
2013-11-271,4291,4451,4081,422534,0001,422
2013-11-261,4381,4491,4311,438489,0001,438
2013-11-251,4541,4641,4421,449902,0001,449
2013-11-221,4971,4971,4471,4501,149,0001,450
2013-11-211,4701,5021,4591,4721,217,0001,472
2013-11-201,4741,4741,4521,452455,0001,452
2013-11-191,4531,4761,4511,465490,0001,465
2013-11-181,4961,4971,4631,470827,0001,470
2013-11-151,4681,4991,4591,4911,482,0001,491
2013-11-141,4161,4851,4141,4532,157,0001,453
2013-11-131,4001,4101,3901,408736,0001,408
2013-11-121,3621,3981,3621,398641,0001,398
2013-11-111,3501,3801,3341,362405,0001,362
2013-11-081,3251,3511,3211,332583,0001,332
2013-11-071,3621,3801,3531,355367,0001,355
2013-11-061,3261,3641,3231,358295,0001,358
2013-11-051,3591,3591,3201,337437,0001,337
2013-11-011,3721,3811,3411,346296,0001,346
2013-10-311,3841,3941,3691,371335,0001,371
2013-10-301,3541,3971,3541,394662,0001,394
2013-10-291,3371,3491,3291,340265,0001,340
2013-10-281,3261,3521,3231,351224,0001,351
2013-10-251,3631,3671,3141,315535,0001,315
2013-10-241,3551,3701,3431,370308,0001,370
2013-10-231,4141,4141,3641,364410,0001,364
2013-10-221,4041,4191,4001,414204,0001,414
2013-10-211,4081,4231,3881,407468,0001,407
2013-10-181,4061,4111,3931,407404,0001,407
2013-10-171,4111,4151,3901,407358,0001,407
2013-10-161,3881,4021,3851,392451,0001,392
2013-10-151,3911,3991,3561,391455,0001,391
2013-10-111,3611,3831,3451,3801,116,0001,380
2013-10-101,3341,3421,3161,334385,0001,334
2013-10-091,3011,3371,3001,333433,0001,333
2013-10-081,3011,3261,2971,313392,0001,313
2013-10-071,3421,3501,3041,310533,0001,310
2013-10-041,3221,3731,3211,341524,0001,341
2013-10-031,3521,3601,3321,342846,0001,342
2013-10-021,4101,4181,3581,359772,0001,359
2013-10-011,4091,4251,4021,409326,0001,409
2013-09-301,4051,4251,3891,411383,0001,411
2013-09-271,4381,4391,4121,434720,0001,434
2013-09-261,4101,4401,3831,440653,0001,440
2013-09-251,4051,4181,4021,408886,0001,408
2013-09-241,3901,4031,3851,401388,0001,401
2013-09-201,3891,4001,3821,394654,0001,394
2013-09-191,3751,3951,3701,395857,0001,395
2013-09-181,3671,3791,3571,367611,0001,367
2013-09-171,3701,3771,3571,358356,0001,358
2013-09-131,3591,3701,3431,3702,478,0001,370
2013-09-121,3311,3481,3311,348500,0001,348
2013-09-111,3371,3441,3221,329484,0001,329
2013-09-101,3211,3331,2951,332588,0001,332
2013-09-091,3091,3271,2901,309374,0001,309
2013-09-061,2991,3051,2771,281543,0001,281
2013-09-051,3281,3281,2941,313472,0001,313
2013-09-041,2911,3271,2881,327412,0001,327
2013-09-031,2781,3071,2751,304637,0001,304
2013-09-021,2431,2701,2401,267487,0001,267
2013-08-301,2601,2601,2301,244562,0001,244
2013-08-291,2331,2501,2251,243552,0001,243
2013-08-281,2061,2381,2061,233630,0001,233
2013-08-271,2501,2531,2321,243350,0001,243
2013-08-261,2641,2641,2491,254225,0001,254
2013-08-231,2491,2721,2441,264682,0001,264
2013-08-221,2311,2471,2201,241501,0001,241
2013-08-211,2291,2411,2141,238601,0001,238
2013-08-201,2341,2491,2171,221424,0001,221
2013-08-191,2431,2461,2271,245320,0001,245
2013-08-161,2371,2561,2351,243310,0001,243
2013-08-151,2851,2981,2571,264370,0001,264
2013-08-141,2931,3101,2741,310574,0001,310
2013-08-131,2771,3021,2711,302287,0001,302
2013-08-121,2551,2761,2361,259223,0001,259
2013-08-091,2691,2891,2491,261934,0001,261
2013-08-081,2961,3171,2691,269382,0001,269
2013-08-071,3271,3321,2971,299532,0001,299
2013-08-061,3411,3581,3091,355423,0001,355
2013-08-051,3401,3441,3221,339453,0001,339
2013-08-021,3331,3651,3131,363576,0001,363
2013-08-011,2501,3071,2501,304324,0001,304
2013-07-311,2791,3001,2451,266799,0001,266
2013-07-301,2741,3191,2501,303591,0001,303
2013-07-291,2831,2931,2601,274545,0001,274
2013-07-261,3081,3191,2961,304492,0001,304
2013-07-251,3411,3441,3291,339439,0001,339
2013-07-241,3391,3431,3231,339328,0001,339
2013-07-231,3201,3461,3171,342523,0001,342
2013-07-221,3441,3471,3101,326618,0001,326
2013-07-191,3491,3571,3101,314835,0001,314
2013-07-181,3321,3461,3231,342695,0001,342
2013-07-171,3331,3531,3211,337476,0001,337
2013-07-161,3601,3641,3331,354610,0001,354
2013-07-121,3261,3481,3121,3381,447,0001,338
2013-07-111,2981,3191,2841,317529,0001,317
2013-07-101,2991,3141,2921,299856,0001,299
2013-07-091,2971,3181,2831,316604,0001,316
2013-07-081,3021,3121,2781,278670,0001,278
2013-07-051,2631,2951,2631,295604,0001,295
2013-07-041,2461,2671,2461,262355,0001,262
2013-07-031,2551,2581,2461,253499,0001,253
2013-07-021,2571,2631,2421,255711,0001,255
2013-07-011,2251,2431,2121,240654,0001,240
2013-06-281,1741,2361,1741,2361,120,0001,236
2013-06-271,1491,1751,1431,174735,0001,174
2013-06-261,1791,1821,1421,148778,0001,148
2013-06-251,1631,1711,1361,158683,0001,158
2013-06-241,1771,1841,1471,157699,0001,157
2013-06-211,1081,1591,0951,151972,0001,151
2013-06-201,1281,1431,1131,118748,0001,118
2013-06-191,1341,1571,1331,147885,0001,147
2013-06-181,1231,1381,0991,105589,0001,105
2013-06-171,0621,1301,0621,129878,0001,129
2013-06-141,0561,0971,0561,0732,756,0001,073
2013-06-131,1181,1451,0421,0441,282,0001,044
2013-06-121,1431,1521,1091,1471,017,0001,147
2013-06-111,1731,1881,1651,1651,182,0001,165
2013-06-101,1401,1621,1251,1621,172,0001,162
2013-06-071,1081,1171,0721,0952,140,0001,095
2013-06-061,1021,1441,0931,1081,593,0001,108
2013-06-051,1191,1811,1091,1091,280,0001,109
2013-06-041,1361,1461,1061,1411,027,0001,141
2013-06-031,1631,1761,1331,137843,0001,137
2013-05-311,1841,2051,1601,174860,0001,174
2013-05-301,2051,2251,1511,1541,533,0001,154
2013-05-291,2121,2441,1961,2341,505,0001,234
2013-05-281,1651,2231,1611,2181,410,0001,218
2013-05-271,1751,2111,1711,1871,687,0001,187
2013-05-241,2491,2651,1851,2341,564,0001,234
2013-05-231,3481,3491,2131,2131,918,0001,213
2013-05-221,2981,3501,2931,3482,065,0001,348
2013-05-211,2251,2981,2231,2911,655,0001,291
2013-05-201,2511,2651,2461,2491,608,0001,249
2013-05-171,2301,2471,2201,2431,683,0001,243
2013-05-161,3001,3121,1881,2361,872,0001,236
2013-05-151,3431,3521,3181,330742,0001,330
2013-05-141,3741,3751,3281,328830,0001,328
2013-05-131,3871,3981,3731,383612,0001,383
2013-05-101,4341,4341,3771,3861,354,0001,386
2013-05-091,4121,4251,3901,397727,0001,397
2013-05-081,4351,4471,4121,412567,0001,412
2013-05-071,4311,4551,4301,434938,0001,434
2013-05-021,4131,4181,3981,403475,0001,403
2013-05-011,4101,4171,3991,407520,0001,407
2013-04-301,3861,4131,3771,404491,0001,404
2013-04-261,4181,4181,3911,395652,0001,395
2013-04-251,4001,4181,3911,410711,0001,410
2013-04-241,3951,4001,3731,400625,0001,400
2013-04-231,3971,3971,3831,389508,0001,389
2013-04-221,3611,3781,3611,376421,0001,376
2013-04-191,3431,3551,3401,347473,0001,347
2013-04-181,3531,3641,3461,350810,0001,350
2013-04-171,3781,3961,3671,3791,038,0001,379
2013-04-161,3371,3981,3351,3961,388,0001,396
2013-04-151,3501,3701,3361,359907,0001,359
2013-04-121,3751,3771,3371,3462,624,0001,346
2013-04-111,3281,3551,3271,3531,450,0001,353
2013-04-101,3911,4131,3341,3451,496,0001,345
2013-04-091,3991,4171,3761,3951,492,0001,395
2013-04-081,3771,3921,3371,3831,511,0001,383
2013-04-051,3321,3611,2621,3373,262,0001,337
2013-04-041,1481,2121,1461,2121,503,0001,212
2013-04-031,1371,1671,1241,1671,232,0001,167
2013-04-021,1371,1491,1011,1281,207,0001,128
2013-04-011,1661,1691,1341,1381,191,0001,138
2013-03-291,1701,1801,1521,164671,0001,164
2013-03-281,1681,1681,1431,1461,228,0001,146
2013-03-271,1521,1651,1521,158710,0001,158
2013-03-261,1481,1641,1351,1611,090,0001,161
2013-03-251,1461,1671,1461,1601,180,0001,160
2013-03-221,1351,1461,1321,1341,048,0001,134
2013-03-211,1341,1581,1331,158777,0001,158
2013-03-191,1201,1431,1121,141875,0001,141
2013-03-181,0941,1111,0901,1001,224,0001,100
2013-03-151,1261,1421,1261,1351,785,0001,135
2013-03-141,1061,1201,1061,119857,0001,119
2013-03-131,0771,1161,0771,1051,030,0001,105
2013-03-121,0881,0971,0811,081978,0001,081
2013-03-111,1001,1061,0761,0811,069,0001,081
2013-03-081,0771,1081,0771,1004,528,0001,100
2013-03-071,0721,0771,0641,067837,0001,067
2013-03-061,0611,0671,0441,065548,0001,065
2013-03-051,0691,0751,0541,055554,0001,055
2013-03-041,0651,0801,0611,066640,0001,066
2013-03-011,0631,0771,0631,065643,0001,065
2013-02-281,0651,0781,0591,078994,0001,078
2013-02-271,0481,0521,0331,038832,0001,038
2013-02-261,0331,0791,0331,0481,280,0001,048
2013-02-251,0841,0881,0721,088981,0001,088
2013-02-221,0391,0591,0261,059963,0001,059
2013-02-211,0541,0641,0451,048852,0001,048
2013-02-201,0731,0761,0541,059953,0001,059
2013-02-191,0521,0741,0521,059733,0001,059
2013-02-181,0521,0681,0521,062944,0001,062
2013-02-151,0481,0491,0211,0341,120,0001,034
2013-02-141,0261,0591,0261,0531,036,0001,053
2013-02-131,0471,0601,0341,037957,0001,037
2013-02-121,0371,0631,0371,0531,044,0001,053
2013-02-089921,0229921,0101,702,0001,010
2013-02-071,0311,0391,0171,022753,0001,022
2013-02-061,0301,0501,0261,048626,0001,048
2013-02-051,0111,0241,0061,006606,0001,006
2013-02-041,0351,0391,0251,028364,0001,028
2013-02-011,0381,0401,0231,030676,0001,030
2013-01-311,0301,0471,0151,033660,0001,033
2013-01-301,0331,0391,0221,039683,0001,039
2013-01-291,0251,0361,0191,019743,0001,019
2013-01-281,0421,0491,0341,035829,0001,035
2013-01-251,0171,0361,0091,0361,238,0001,036
2013-01-24963991963988934,000988
2013-01-23978980964964834,000964
2013-01-229981,003980991931,000991
2013-01-211,0131,015993993575,000993
2013-01-189961,0089911,0081,014,0001,008
2013-01-179829889659881,188,000988
2013-01-16993993972974700,000974
2013-01-15991998987993709,000993
2013-01-119769809679761,088,000976
2013-01-10966974963968451,000968
2013-01-09942963940958849,000958
2013-01-08946953937942654,000942
2013-01-07967972951954909,000954
2013-01-04978978965967645,000967

分割・併合履歴 ： [1986-05-28]1株→1.1株