4272 日本化薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4891,5261,4891,508769,0001,508
2014-12-291,4971,5061,4651,481438,0001,481
2014-12-261,4721,4861,4721,485349,0001,485
2014-12-251,4861,4881,4741,486496,0001,486
2014-12-241,4661,4791,4591,478627,0001,478
2014-12-221,4611,4611,4211,433740,0001,433
2014-12-191,4651,4651,4381,450838,0001,450
2014-12-181,4291,4411,4181,432780,0001,432
2014-12-171,3851,4081,3781,405946,0001,405
2014-12-161,3861,4051,3821,3991,017,0001,399
2014-12-151,4331,4431,4131,416664,0001,416
2014-12-121,4711,4991,4611,4632,242,0001,463
2014-12-111,4551,4751,4541,473370,0001,473
2014-12-101,4831,5011,4711,478678,0001,478
2014-12-091,4991,5261,4991,513607,0001,513
2014-12-081,4971,5121,4971,505787,0001,505
2014-12-051,4891,5171,4861,505579,0001,505
2014-12-041,5001,5191,4981,505414,0001,505
2014-12-031,4941,5141,4861,486591,0001,486
2014-12-021,4471,4801,4471,477485,0001,477
2014-12-011,4391,4661,4351,462476,0001,462
2014-11-281,4581,4731,4491,454725,0001,454
2014-11-271,4671,4741,4511,456528,0001,456
2014-11-261,4821,4931,4801,485507,0001,485
2014-11-251,5151,5151,4911,496483,0001,496
2014-11-211,4711,5101,4621,5081,235,0001,508
2014-11-201,4651,4781,4581,461484,0001,461
2014-11-191,4661,4921,4611,464638,0001,464
2014-11-181,4511,4781,4511,476524,0001,476
2014-11-171,4841,4841,4331,442888,0001,442
2014-11-141,4891,4891,4591,4751,523,0001,475
2014-11-131,4471,4781,4461,475494,0001,475
2014-11-121,4661,4801,4541,458766,0001,458
2014-11-111,4371,4651,4241,460944,0001,460
2014-11-101,4421,4521,4371,445645,0001,445
2014-11-071,4501,4671,4311,4461,332,0001,446
2014-11-061,5001,5091,4731,480873,0001,480
2014-11-051,4481,5021,4431,4901,553,0001,490
2014-11-041,4681,4721,4441,4621,502,0001,462
2014-10-311,3721,4471,3641,4381,939,0001,438
2014-10-301,3251,3621,3251,3541,616,0001,354
2014-10-291,2901,3191,2881,319879,0001,319
2014-10-281,2631,2781,2551,271542,0001,271
2014-10-271,2561,2761,2461,270536,0001,270
2014-10-241,2461,2501,2331,243677,0001,243
2014-10-231,2171,2321,2141,222525,0001,222
2014-10-221,2191,2291,2101,221867,0001,221
2014-10-211,2241,2241,1981,2041,007,0001,204
2014-10-201,2141,2171,2051,214965,0001,214
2014-10-171,1991,1991,1711,1811,164,0001,181
2014-10-161,2161,2241,1971,1991,104,0001,199
2014-10-151,2491,2581,2391,258804,0001,258
2014-10-141,2491,2681,2461,250734,0001,250
2014-10-101,2911,2931,2751,2881,059,0001,288
2014-10-091,3291,3331,3011,302632,0001,302
2014-10-081,3241,3301,3101,326573,0001,326
2014-10-071,3421,3571,3411,342520,0001,342
2014-10-061,3331,3631,3311,357695,0001,357
2014-10-031,3181,3321,3071,327816,0001,327
2014-10-021,3341,3481,3271,327980,0001,327
2014-10-011,3391,3561,3351,349569,0001,349
2014-09-301,3421,3421,3291,337673,0001,337
2014-09-291,3421,3451,3321,342568,0001,342
2014-09-261,2961,3341,2871,3321,025,0001,332
2014-09-251,3281,3381,3221,325813,0001,325
2014-09-241,3171,3281,3111,317326,0001,317
2014-09-221,3101,3281,3021,321821,0001,321
2014-09-191,3081,3181,3051,315555,0001,315
2014-09-181,3001,3141,2931,303638,0001,303
2014-09-171,2871,2941,2831,287534,0001,287
2014-09-161,2751,2921,2751,275426,0001,275
2014-09-121,2801,2951,2801,2862,224,0001,286
2014-09-111,2761,2931,2701,287502,0001,287
2014-09-101,2621,2791,2611,277279,0001,277
2014-09-091,2801,2851,2711,273332,0001,273
2014-09-081,2841,2841,2761,280331,0001,280
2014-09-051,3061,3061,2841,284365,0001,284
2014-09-041,2971,3001,2901,292293,0001,292
2014-09-031,3151,3231,3081,310420,0001,310
2014-09-021,2971,3201,2971,313483,0001,313
2014-09-011,2781,2921,2781,291206,0001,291
2014-08-291,2751,2781,2611,278333,0001,278
2014-08-281,2771,2801,2711,276341,0001,276
2014-08-271,2901,2921,2771,285315,0001,285
2014-08-261,2941,2961,2881,292276,0001,292
2014-08-251,2951,3011,2921,296405,0001,296
2014-08-221,3071,3101,2961,298290,0001,298
2014-08-211,3031,3101,3001,310344,0001,310
2014-08-201,3011,3051,2891,294290,0001,294
2014-08-191,3111,3111,2921,294495,0001,294
2014-08-181,3161,3161,2901,292704,0001,292
2014-08-151,3181,3271,3071,316402,0001,316
2014-08-141,3151,3271,3141,316356,0001,316
2014-08-131,2981,3201,2981,314387,0001,314
2014-08-121,3081,3221,3071,309362,0001,309
2014-08-111,3011,3171,2741,314542,0001,314
2014-08-081,2981,3041,2581,2651,147,0001,265
2014-08-071,2921,3121,2821,310591,0001,310
2014-08-061,3011,3031,2821,283475,0001,283
2014-08-051,3151,3211,2971,301507,0001,301
2014-08-041,3231,3251,3081,320334,0001,320
2014-08-011,3341,3621,3251,3311,088,0001,331
2014-07-311,3401,3411,3161,318461,0001,318
2014-07-301,3201,3351,3191,323357,0001,323
2014-07-291,3241,3371,3191,330367,0001,330
2014-07-281,3011,3221,3001,314301,0001,314
2014-07-251,3021,3161,2891,314358,0001,314
2014-07-241,3041,3051,2841,289350,0001,289
2014-07-231,2981,3001,2921,293216,0001,293
2014-07-221,2841,2981,2811,290443,0001,290
2014-07-181,2711,2751,2571,273570,0001,273
2014-07-171,3031,3041,2931,294265,0001,294
2014-07-161,3051,3101,2951,296464,0001,296
2014-07-151,2941,3171,2941,305417,0001,305
2014-07-141,3001,3071,2961,301423,0001,301
2014-07-111,2941,3021,2851,2951,081,0001,295
2014-07-101,2971,3001,2851,289634,0001,289
2014-07-091,2801,2961,2771,289712,0001,289
2014-07-081,2951,3061,2761,292776,0001,292
2014-07-071,3251,3251,3041,305618,0001,305
2014-07-041,3381,3401,3191,322688,0001,322
2014-07-031,3211,3241,3141,321442,0001,321
2014-07-021,3301,3311,3221,323396,0001,323
2014-07-011,3121,3411,3121,329455,0001,329
2014-06-301,3201,3201,3051,319448,0001,319
2014-06-271,3351,3361,3011,305586,0001,305
2014-06-261,3421,3451,3271,333496,0001,333
2014-06-251,3521,3531,3331,341380,0001,341
2014-06-241,3481,3601,3331,356423,0001,356
2014-06-231,3551,3631,3501,361458,0001,361
2014-06-201,3351,3461,3331,343564,0001,343
2014-06-191,3251,3491,3231,348697,0001,348
2014-06-181,3121,3361,3121,334454,0001,334
2014-06-171,3031,3201,2971,317482,0001,317
2014-06-161,3081,3151,2911,295645,0001,295
2014-06-131,2851,3191,2821,3151,595,0001,315
2014-06-121,3081,3081,2841,306681,0001,306
2014-06-111,3181,3241,3121,315598,0001,315
2014-06-101,3441,3641,3051,3081,389,0001,308
2014-06-091,3101,3181,2901,291387,0001,291
2014-06-061,2891,2961,2851,291516,0001,291
2014-06-051,2981,3041,2851,289539,0001,289
2014-06-041,3031,3061,2891,298486,0001,298
2014-06-031,3331,3341,3031,306653,0001,306
2014-06-021,3181,3331,3131,319782,0001,319
2014-05-301,2851,3221,2851,2881,569,0001,288
2014-05-291,2891,2961,2801,292697,0001,292
2014-05-281,3041,3121,2891,3021,079,0001,302
2014-05-271,2421,2481,2361,244451,0001,244
2014-05-261,2261,2411,2261,240362,0001,240
2014-05-231,2271,2311,2161,220454,0001,220
2014-05-221,2101,2331,2021,230579,0001,230
2014-05-211,1901,1901,1711,185412,0001,185
2014-05-201,1791,2071,1791,195425,0001,195
2014-05-191,1781,1821,1651,168413,0001,168
2014-05-161,1691,1741,1591,167390,0001,167
2014-05-151,2001,2001,1851,189287,0001,189
2014-05-141,2021,2181,1941,210441,0001,210
2014-05-131,1811,2031,1811,201463,0001,201
2014-05-121,1701,1771,1651,168415,0001,168
2014-05-091,1551,1771,1481,172779,0001,172
2014-05-081,1881,2051,1501,162772,0001,162
2014-05-071,1851,2001,1591,170936,0001,170
2014-05-021,2211,2291,2121,215265,0001,215
2014-05-011,2171,2301,2131,229389,0001,229
2014-04-301,2381,2401,2141,217391,0001,217
2014-04-281,2291,2341,2231,232339,0001,232
2014-04-251,2441,2561,2321,245361,0001,245
2014-04-241,2531,2571,2341,241595,0001,241
2014-04-231,2301,2471,2301,247576,0001,247
2014-04-221,2401,2401,2271,227703,0001,227
2014-04-211,2191,2321,2191,227530,0001,227
2014-04-181,2101,2211,1991,219604,0001,219
2014-04-171,1791,2111,1791,209953,0001,209
2014-04-161,1461,1881,1391,186976,0001,186
2014-04-151,1311,1351,1191,130642,0001,130
2014-04-141,1041,1241,1021,105756,0001,105
2014-04-111,0991,1241,0941,1061,999,0001,106
2014-04-101,1331,1361,1071,110657,0001,110
2014-04-091,1321,1321,1081,108608,0001,108
2014-04-081,1521,1561,1381,140556,0001,140
2014-04-071,1711,1711,1511,158408,0001,158
2014-04-041,1821,1911,1791,185503,0001,185
2014-04-031,1941,2001,1811,183640,0001,183
2014-04-021,1761,2001,1751,189752,0001,189
2014-04-011,1691,1721,1531,165615,0001,165
2014-03-311,1711,1731,1541,163570,0001,163
2014-03-281,1521,1641,1441,163574,0001,163
2014-03-271,1251,1581,1091,1531,322,0001,153
2014-03-261,1591,1741,1251,1361,925,0001,136
2014-03-251,1881,2031,1811,189458,0001,189
2014-03-241,2081,2281,1901,193832,0001,193
2014-03-201,2641,2641,2081,210473,0001,210
2014-03-191,2541,2601,2231,247478,0001,247
2014-03-181,2441,2521,2351,244329,0001,244
2014-03-171,2301,2381,2181,227535,0001,227
2014-03-141,2451,2621,2281,2312,484,0001,231
2014-03-131,2941,2981,2821,284280,0001,284
2014-03-121,3141,3161,2861,293493,0001,293
2014-03-111,3331,3431,3261,337325,0001,337
2014-03-101,3301,3391,3151,323347,0001,323
2014-03-071,3381,3451,3201,340377,0001,340
2014-03-061,3131,3361,2941,331608,0001,331
2014-03-051,3111,3321,3111,322508,0001,322
2014-03-041,2791,3071,2751,305407,0001,305
2014-03-031,3101,3231,2831,296576,0001,296
2014-02-281,3331,3441,3181,324537,0001,324
2014-02-271,3561,3681,3371,343469,0001,343
2014-02-261,3511,3831,3511,368317,0001,368
2014-02-251,3791,3851,3691,380339,0001,380
2014-02-241,3451,3801,3391,369560,0001,369
2014-02-211,3131,3751,3131,3701,140,0001,370
2014-02-201,3551,3551,3111,315541,0001,315
2014-02-191,3481,3841,3481,361285,0001,361
2014-02-181,3441,3811,3311,375547,0001,375
2014-02-171,3251,3481,3141,338356,0001,338
2014-02-141,3491,3621,3101,3252,025,0001,325
2014-02-131,3811,3841,3481,354435,0001,354
2014-02-121,3751,4001,3641,388558,0001,388
2014-02-101,3781,3871,3591,381538,0001,381
2014-02-071,3491,3751,3491,365466,0001,365
2014-02-061,3221,3401,3161,323661,0001,323
2014-02-051,3011,3301,2981,3221,144,0001,322
2014-02-041,3571,3681,2991,2991,153,0001,299
2014-02-031,4021,4201,3911,408861,0001,408
2014-01-311,3731,3951,3481,372613,0001,372
2014-01-301,3641,3901,3531,3891,342,0001,389
2014-01-291,3841,4251,3791,424956,0001,424
2014-01-281,3221,3681,3221,3571,038,0001,357
2014-01-271,3201,3371,3181,321898,0001,321
2014-01-241,3791,3891,3551,3661,071,0001,366
2014-01-231,4281,4391,4061,408550,0001,408
2014-01-221,4181,4251,4011,418677,0001,418
2014-01-211,4241,4421,4151,425520,0001,425
2014-01-201,4211,4371,4001,404545,0001,404
2014-01-171,4181,4361,4111,427700,0001,427
2014-01-161,4361,4531,4271,428458,0001,428
2014-01-151,4231,4401,4191,440683,0001,440
2014-01-141,4301,4421,4041,4051,286,0001,405
2014-01-101,4331,4611,4321,4501,659,0001,450
2014-01-091,4571,4671,4401,450868,0001,450
2014-01-081,4731,4811,4661,481560,0001,481
2014-01-071,4701,4801,4581,460773,0001,460
2014-01-061,4741,5001,4681,4761,230,0001,476

分割・併合履歴 : [1986-05-28]1株→1.1株