4272 日本化薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4231,4481,4141,443470,0001,443
2016-12-291,4421,4421,4211,430759,0001,430
2016-12-281,4501,4541,4431,450497,0001,450
2016-12-271,4451,4521,4341,447770,0001,447
2016-12-261,4481,4501,4431,445516,0001,445
2016-12-221,4401,4491,4361,449768,0001,449
2016-12-211,4461,4481,4241,435545,0001,435
2016-12-201,4191,4401,4191,439562,0001,439
2016-12-191,4231,4361,4181,433377,0001,433
2016-12-161,4201,4291,4141,427588,0001,427
2016-12-151,4001,4131,3951,409571,0001,409
2016-12-141,4041,4061,3861,398503,0001,398
2016-12-131,3881,4061,3821,405546,0001,405
2016-12-121,3821,3951,3691,383794,0001,383
2016-12-091,4001,4001,3791,3931,435,0001,393
2016-12-081,3711,3891,3541,387727,0001,387
2016-12-071,3661,3721,3611,366402,0001,366
2016-12-061,3671,3741,3521,373614,0001,373
2016-12-051,3561,3581,3451,357477,0001,357
2016-12-021,3291,3571,3281,356566,0001,356
2016-12-011,3291,3571,3291,338623,0001,338
2016-11-301,3231,3321,3191,328686,0001,328
2016-11-291,3151,3251,3101,321722,0001,321
2016-11-281,3011,3261,3001,323556,0001,323
2016-11-251,3141,3331,3111,320919,0001,320
2016-11-241,3401,3501,3371,344751,0001,344
2016-11-221,3201,3341,3121,334466,0001,334
2016-11-211,3131,3261,3101,322740,0001,322
2016-11-181,3001,3141,2991,308777,0001,308
2016-11-171,2731,2971,2711,295613,0001,295
2016-11-161,2631,2801,2601,278542,0001,278
2016-11-151,2551,2631,2471,251566,0001,251
2016-11-141,2341,2691,2341,267600,0001,267
2016-11-111,2461,2461,2241,232983,0001,232
2016-11-101,2301,2311,2071,224835,0001,224
2016-11-091,2051,2161,1321,1401,147,0001,140
2016-11-081,2001,2221,1961,202733,0001,202
2016-11-071,2251,2401,2131,222860,0001,222
2016-11-041,1941,2201,1871,220595,0001,220
2016-11-021,2091,2111,1961,199356,0001,199
2016-11-011,2011,2191,2001,218349,0001,218
2016-10-311,2131,2131,2051,211289,0001,211
2016-10-281,2101,2161,2041,216594,0001,216
2016-10-271,1981,2041,1921,203367,0001,203
2016-10-261,1981,2001,1901,198360,0001,198
2016-10-251,1901,2011,1881,198433,0001,198
2016-10-241,1741,1911,1701,191366,0001,191
2016-10-211,1661,1761,1571,174493,0001,174
2016-10-201,1551,1631,1501,159592,0001,159
2016-10-191,1451,1491,1421,148319,0001,148
2016-10-171,1381,1451,1321,141293,0001,141
2016-10-131,1471,1471,1311,138221,0001,138
2016-10-121,1411,1451,1371,138393,0001,138
2016-10-111,1391,1531,1391,148416,0001,148
2016-10-071,1331,1381,1311,135288,0001,135
2016-10-061,1251,1341,1251,131433,0001,131
2016-10-051,1121,1231,1091,120335,0001,120
2016-10-041,1021,1081,0871,107411,0001,107
2016-10-031,1051,1081,0901,092355,0001,092
2016-09-301,0891,0901,0781,085693,0001,085
2016-09-291,0901,1011,0841,092445,0001,092
2016-09-281,0851,0901,0821,088443,0001,088
2016-09-271,0851,0991,0811,099570,0001,099
2016-09-261,0901,0951,0821,086578,0001,086
2016-09-231,0871,0931,0771,090613,0001,090
2016-09-211,0491,0951,0491,0831,310,0001,083
2016-09-201,0551,0661,0501,062847,0001,062
2016-09-161,0591,0701,0471,053716,0001,053
2016-09-151,0581,0791,0561,071813,0001,071
2016-09-141,1101,1111,0581,0651,280,0001,065
2016-09-131,1221,1371,1221,131631,0001,131
2016-09-121,1301,1301,1131,120480,0001,120
2016-09-091,1281,1331,1131,1301,180,0001,130
2016-09-081,1271,1271,1111,115459,0001,115
2016-09-071,1251,1251,1091,117527,0001,117
2016-09-061,1291,1351,1231,126583,0001,126
2016-09-051,1241,1311,1161,116291,0001,116
2016-09-021,1351,1501,1201,128863,0001,128
2016-09-011,1251,1561,1251,155651,0001,155
2016-08-311,1141,1331,1141,132364,0001,132
2016-08-301,0991,1101,0991,108495,0001,108
2016-08-291,0921,1101,0921,108584,0001,108
2016-08-261,0751,0781,0421,0711,004,0001,071
2016-08-251,0861,0861,0681,0711,164,0001,071
2016-08-241,0621,0881,0621,087571,0001,087
2016-08-231,0811,0861,0751,077446,0001,077
2016-08-221,0931,0951,0811,092417,0001,092
2016-08-191,0781,1021,0721,085676,0001,085
2016-08-181,0871,0911,0761,078481,0001,078
2016-08-171,0781,0891,0751,085454,0001,085
2016-08-161,0891,0921,0721,074862,0001,074
2016-08-151,0991,1031,0901,093524,0001,093
2016-08-121,1111,1161,1011,114814,0001,114
2016-08-101,0801,1031,0761,097720,0001,097
2016-08-091,0821,0991,0791,097736,0001,097
2016-08-081,0791,0921,0791,086728,0001,086
2016-08-051,0681,0861,0681,077888,0001,077
2016-08-041,0421,0691,0341,066906,0001,066
2016-08-031,0461,0561,0361,041965,0001,041
2016-08-021,0771,0801,0651,066675,0001,066
2016-08-011,0721,1001,0641,0881,085,0001,088
2016-07-291,0511,0771,0351,0691,147,0001,069
2016-07-281,0611,0771,0511,076873,0001,076
2016-07-271,0511,0641,0481,059912,0001,059
2016-07-261,0381,0401,0241,039967,0001,039
2016-07-251,0471,0491,0381,041548,0001,041
2016-07-221,0371,0491,0281,040910,0001,040
2016-07-211,0301,0421,0261,035476,0001,035
2016-07-201,0251,0311,0011,012672,0001,012
2016-07-199961,0179951,015782,0001,015
2016-07-15987992974985909,000985
2016-07-14970985965982858,000982
2016-07-139769849569631,075,000963
2016-07-129599719559601,132,000960
2016-07-11940950935944747,000944
2016-07-089189379139161,766,000916
2016-07-079179239039071,644,000907
2016-07-069359509269392,076,000939
2016-07-051,0051,0099961,009719,0001,009
2016-07-041,0051,0129981,011712,0001,011
2016-07-011,0261,0331,0141,016550,0001,016
2016-06-301,0211,0291,0111,011611,0001,011
2016-06-291,0231,0321,0121,015737,0001,015
2016-06-281,0041,0289981,014555,0001,014
2016-06-279881,0129851,010777,0001,010
2016-06-241,0561,0639769781,320,000978
2016-06-231,0401,0541,0381,052451,0001,052
2016-06-221,0561,0581,0411,046601,0001,046
2016-06-211,0461,0691,0401,067392,0001,067
2016-06-201,0431,0671,0431,063909,0001,063
2016-06-171,0301,0431,0201,0291,933,0001,029
2016-06-161,0471,0541,0071,0121,004,0001,012
2016-06-151,0471,0691,0441,060601,0001,060
2016-06-141,0561,0631,0421,056952,0001,056
2016-06-131,0841,0841,0601,062970,0001,062
2016-06-101,0901,0931,0801,0901,571,0001,090
2016-06-091,0731,0941,0731,090822,0001,090
2016-06-081,0541,0821,0491,0821,034,0001,082
2016-06-071,0961,1011,0521,0541,854,0001,054
2016-06-061,0931,1101,0861,109889,0001,109
2016-06-031,1001,1121,0971,100933,0001,100
2016-06-021,1001,1031,0861,0941,115,0001,094
2016-06-011,0891,1061,0861,098785,0001,098
2016-05-311,0851,0971,0791,092640,0001,092
2016-05-301,0821,0891,0771,087441,0001,087
2016-05-271,0801,0801,0601,080431,0001,080
2016-05-261,0821,0941,0721,084772,0001,084
2016-05-251,0841,0851,0551,072647,0001,072
2016-05-241,0611,0711,0551,063857,0001,063
2016-05-231,0681,0681,0371,064966,0001,064
2016-05-201,0561,0751,0541,071666,0001,071
2016-05-191,0591,0651,0511,059743,0001,059
2016-05-181,0441,0581,0371,0561,002,0001,056
2016-05-171,0241,0431,0131,0401,125,0001,040
2016-05-161,0311,0381,0191,0251,252,0001,025
2016-05-131,0461,0471,0151,0251,735,0001,025
2016-05-121,0771,0911,0241,0352,883,0001,035
2016-05-111,1751,1791,1541,170833,0001,170
2016-05-101,1491,1741,1431,174884,0001,174
2016-05-091,1531,1621,1451,151558,0001,151
2016-05-061,1571,1681,1371,156911,0001,156
2016-05-021,1481,1611,1361,1491,163,0001,149
2016-04-281,2521,2731,1881,1911,199,0001,191
2016-04-271,2411,2521,2351,246757,0001,246
2016-04-261,2491,2491,2291,243630,0001,243
2016-04-251,2461,2551,2361,245742,0001,245
2016-04-221,2331,2461,2231,2461,092,0001,246
2016-04-211,2381,2451,2281,245807,0001,245
2016-04-201,2251,2301,2031,208665,0001,208
2016-04-191,1881,2161,1881,210833,0001,210
2016-04-181,1391,1671,1381,156646,0001,156
2016-04-151,1741,1891,1631,171774,0001,171
2016-04-141,1601,1791,1571,1731,038,0001,173
2016-04-131,1231,1481,1231,145756,0001,145
2016-04-121,1101,1241,1051,115794,0001,115
2016-04-111,0961,1001,0811,095784,0001,095
2016-04-081,0641,1111,0541,0991,103,0001,099
2016-04-071,0671,0821,0561,072684,0001,072
2016-04-061,0691,0791,0621,073669,0001,073
2016-04-051,0951,0951,0651,067775,0001,067
2016-04-041,1041,1101,0871,095915,0001,095
2016-04-011,1411,1451,0971,1001,095,0001,100
2016-03-311,1651,1651,1381,138837,0001,138
2016-03-301,1461,1831,1411,1511,322,0001,151
2016-03-291,1261,1481,1221,136796,0001,136
2016-03-281,1371,1421,1241,139881,0001,139
2016-03-251,1271,1371,1191,1311,130,0001,131
2016-03-241,1111,1201,1061,109802,0001,109
2016-03-231,1141,1221,1021,117833,0001,117
2016-03-221,1001,1131,0991,111995,0001,111
2016-03-181,1051,1071,0671,0851,377,0001,085
2016-03-171,1201,1211,0981,1051,045,0001,105
2016-03-161,1091,1201,1021,1091,196,0001,109
2016-03-151,1151,1221,1041,1081,828,0001,108
2016-03-141,1591,1661,1011,1154,716,0001,115
2016-03-111,1871,2201,1821,2162,288,0001,216
2016-03-101,1831,2021,1801,194694,0001,194
2016-03-091,1541,1701,1481,167848,0001,167
2016-03-081,1531,1731,1391,166879,0001,166
2016-03-071,1651,1771,1471,1531,156,0001,153
2016-03-041,1591,1711,1371,168880,0001,168
2016-03-031,1441,1681,1441,159517,0001,159
2016-03-021,1481,1691,1471,151796,0001,151
2016-03-011,1061,1231,0991,119877,0001,119
2016-02-291,1301,1431,1051,106977,0001,106
2016-02-261,1431,1591,1201,120701,0001,120
2016-02-251,1281,1411,1171,134608,0001,134
2016-02-241,1211,1371,1081,117683,0001,117
2016-02-231,1541,1681,1321,138720,0001,138
2016-02-221,1211,1471,1141,1411,058,0001,141
2016-02-191,1431,1491,1221,133952,0001,133
2016-02-181,1591,1671,1381,1521,488,0001,152
2016-02-171,1581,1721,1261,1381,265,0001,138
2016-02-161,1541,1891,1501,169954,0001,169
2016-02-151,1411,1851,1181,1761,181,0001,176
2016-02-121,1311,1441,0891,0961,964,0001,096
2016-02-101,2361,2421,1581,1751,920,0001,175
2016-02-091,2381,2591,2251,2321,252,0001,232
2016-02-081,2411,3021,2331,2961,056,0001,296
2016-02-051,2411,2541,2351,249581,0001,249
2016-02-041,2501,2721,2481,2641,235,0001,264
2016-02-031,2641,2641,2371,2601,024,0001,260
2016-02-021,3001,3101,2701,2761,003,0001,276
2016-02-011,2711,3311,2711,3271,428,0001,327
2016-01-291,2431,2891,2321,2791,204,0001,279
2016-01-281,2341,2571,2211,230777,0001,230
2016-01-271,2051,2371,2051,234914,0001,234
2016-01-261,1971,2051,1861,196986,0001,196
2016-01-251,2111,2291,2031,215995,0001,215
2016-01-221,1811,2071,1661,2041,638,0001,204
2016-01-211,1831,2081,1521,1521,260,0001,152
2016-01-201,2081,2171,1761,1781,109,0001,178
2016-01-191,1881,2131,1851,2061,069,0001,206
2016-01-181,1681,2001,1551,1951,057,0001,195
2016-01-151,2201,2271,1901,194851,0001,194
2016-01-141,1871,1991,1751,1971,022,0001,197
2016-01-131,1791,2121,1791,211876,0001,211
2016-01-121,1841,1931,1711,1771,234,0001,177
2016-01-081,1771,2161,1761,1981,611,0001,198
2016-01-071,2201,2261,1941,1951,127,0001,195
2016-01-061,2241,2361,2081,220953,0001,220
2016-01-051,2191,2471,2161,2271,385,0001,227
2016-01-041,2671,2811,2311,2351,005,0001,235

分割・併合履歴 : [1986-05-28]1株→1.1株