4272 日本化薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,357	1,366	1,351	1,355	397,400	1,355
2019-12-27	1,385	1,390	1,369	1,371	248,600	1,371
2019-12-26	1,355	1,371	1,355	1,370	193,800	1,370
2019-12-25	1,373	1,374	1,359	1,362	138,100	1,362
2019-12-24	1,378	1,384	1,368	1,373	189,400	1,373
2019-12-23	1,372	1,380	1,362	1,371	245,600	1,371
2019-12-20	1,357	1,373	1,357	1,366	502,700	1,366
2019-12-19	1,351	1,358	1,343	1,355	359,900	1,355
2019-12-18	1,363	1,368	1,350	1,357	466,600	1,357
2019-12-17	1,400	1,403	1,368	1,368	520,400	1,368
2019-12-16	1,415	1,415	1,384	1,395	438,800	1,395
2019-12-13	1,407	1,426	1,400	1,416	1,324,900	1,416
2019-12-12	1,392	1,397	1,378	1,378	267,300	1,378
2019-12-11	1,374	1,385	1,371	1,385	304,600	1,385
2019-12-10	1,380	1,388	1,377	1,377	288,200	1,377
2019-12-09	1,390	1,394	1,379	1,388	291,800	1,388
2019-12-06	1,373	1,377	1,370	1,370	241,600	1,370
2019-12-05	1,349	1,368	1,349	1,365	280,000	1,365
2019-12-04	1,348	1,353	1,338	1,349	397,900	1,349
2019-12-03	1,364	1,367	1,352	1,361	352,700	1,361
2019-12-02	1,379	1,391	1,379	1,388	206,300	1,388
2019-11-29	1,368	1,378	1,366	1,367	282,000	1,367
2019-11-28	1,373	1,377	1,364	1,368	189,400	1,368
2019-11-27	1,368	1,383	1,367	1,373	247,900	1,373
2019-11-26	1,375	1,379	1,355	1,357	507,100	1,357
2019-11-25	1,373	1,381	1,366	1,366	164,500	1,366
2019-11-22	1,356	1,371	1,355	1,360	273,400	1,360
2019-11-21	1,355	1,357	1,333	1,352	310,100	1,352
2019-11-20	1,354	1,379	1,354	1,361	284,400	1,361
2019-11-19	1,380	1,380	1,359	1,363	364,800	1,363
2019-11-18	1,405	1,405	1,391	1,397	306,200	1,397
2019-11-15	1,401	1,416	1,393	1,412	256,400	1,412
2019-11-14	1,416	1,416	1,390	1,395	301,500	1,395
2019-11-13	1,431	1,431	1,412	1,413	232,100	1,413
2019-11-12	1,421	1,433	1,418	1,433	353,200	1,433
2019-11-11	1,395	1,429	1,395	1,424	354,400	1,424
2019-11-08	1,381	1,448	1,378	1,400	1,091,300	1,400
2019-11-07	1,348	1,354	1,335	1,352	408,900	1,352
2019-11-06	1,352	1,354	1,338	1,344	471,000	1,344
2019-11-05	1,343	1,356	1,332	1,352	403,600	1,352
2019-11-01	1,327	1,327	1,317	1,325	433,100	1,325
2019-10-31	1,337	1,340	1,316	1,323	290,500	1,323
2019-10-30	1,336	1,343	1,326	1,326	352,000	1,326
2019-10-29	1,345	1,353	1,341	1,348	262,800	1,348
2019-10-28	1,342	1,347	1,334	1,335	242,700	1,335
2019-10-25	1,336	1,343	1,322	1,335	445,400	1,335
2019-10-24	1,350	1,352	1,340	1,344	314,200	1,344
2019-10-23	1,340	1,344	1,323	1,341	296,800	1,341
2019-10-21	1,328	1,343	1,324	1,332	316,000	1,332
2019-10-18	1,321	1,336	1,316	1,322	322,100	1,322
2019-10-17	1,336	1,337	1,315	1,315	448,600	1,315
2019-10-16	1,347	1,358	1,328	1,332	473,400	1,332
2019-10-15	1,325	1,337	1,317	1,322	397,800	1,322
2019-10-11	1,298	1,299	1,278	1,297	494,700	1,297
2019-10-10	1,282	1,288	1,261	1,282	348,700	1,282
2019-10-09	1,265	1,281	1,262	1,276	244,600	1,276
2019-10-08	1,280	1,293	1,276	1,278	347,600	1,278
2019-10-07	1,275	1,281	1,266	1,272	338,400	1,272
2019-10-04	1,277	1,284	1,269	1,282	428,900	1,282
2019-10-03	1,267	1,285	1,267	1,276	526,900	1,276
2019-10-02	1,284	1,305	1,282	1,297	438,100	1,297
2019-10-01	1,284	1,304	1,284	1,296	422,700	1,296
2019-09-30	1,297	1,303	1,280	1,290	471,900	1,290
2019-09-27	1,284	1,293	1,279	1,289	419,300	1,289
2019-09-26	1,312	1,319	1,302	1,308	493,300	1,308
2019-09-25	1,296	1,298	1,285	1,294	421,700	1,294
2019-09-24	1,293	1,315	1,293	1,300	423,900	1,300
2019-09-20	1,302	1,309	1,294	1,307	575,200	1,307
2019-09-19	1,305	1,317	1,300	1,300	489,800	1,300
2019-09-18	1,297	1,304	1,289	1,297	425,800	1,297
2019-09-17	1,291	1,302	1,280	1,297	615,400	1,297
2019-09-13	1,298	1,300	1,275	1,297	1,161,100	1,297
2019-09-12	1,288	1,296	1,280	1,288	648,100	1,288
2019-09-11	1,260	1,283	1,256	1,280	840,900	1,280
2019-09-10	1,216	1,243	1,211	1,241	683,400	1,241
2019-09-09	1,216	1,219	1,206	1,217	438,600	1,217
2019-09-06	1,225	1,225	1,197	1,206	783,100	1,206
2019-09-05	1,193	1,232	1,189	1,209	1,952,000	1,209
2019-09-04	1,150	1,157	1,133	1,156	647,500	1,156
2019-09-03	1,163	1,169	1,154	1,160	657,400	1,160
2019-09-02	1,159	1,165	1,151	1,154	582,200	1,154
2019-08-30	1,150	1,163	1,147	1,157	427,900	1,157
2019-08-29	1,150	1,152	1,136	1,145	208,500	1,145
2019-08-28	1,150	1,155	1,144	1,148	344,400	1,148
2019-08-27	1,141	1,149	1,139	1,148	508,500	1,148
2019-08-26	1,128	1,136	1,124	1,130	664,200	1,130
2019-08-23	1,153	1,165	1,151	1,157	351,500	1,157
2019-08-22	1,160	1,162	1,148	1,158	459,700	1,158
2019-08-21	1,165	1,167	1,146	1,162	524,100	1,162
2019-08-20	1,181	1,183	1,170	1,180	478,500	1,180
2019-08-19	1,180	1,181	1,167	1,175	514,700	1,175
2019-08-16	1,139	1,161	1,136	1,158	410,500	1,158
2019-08-15	1,137	1,157	1,130	1,155	535,500	1,155
2019-08-14	1,155	1,165	1,146	1,158	625,100	1,158
2019-08-13	1,137	1,146	1,131	1,145	690,300	1,145
2019-08-09	1,160	1,164	1,150	1,157	958,600	1,157
2019-08-08	1,125	1,148	1,121	1,146	689,300	1,146
2019-08-07	1,121	1,139	1,116	1,125	656,200	1,125
2019-08-06	1,103	1,136	1,097	1,132	904,600	1,132
2019-08-05	1,160	1,160	1,108	1,119	754,000	1,119
2019-08-02	1,209	1,210	1,160	1,166	947,600	1,166
2019-08-01	1,267	1,267	1,213	1,222	967,400	1,222
2019-07-31	1,322	1,324	1,283	1,284	1,437,600	1,284
2019-07-30	1,335	1,345	1,335	1,345	441,900	1,345
2019-07-29	1,345	1,345	1,320	1,328	450,200	1,328
2019-07-26	1,367	1,369	1,343	1,346	473,100	1,346
2019-07-25	1,386	1,390	1,359	1,362	728,900	1,362
2019-07-24	1,375	1,381	1,373	1,379	554,200	1,379
2019-07-23	1,345	1,367	1,340	1,367	512,500	1,367
2019-07-22	1,341	1,346	1,330	1,342	668,600	1,342
2019-07-19	1,313	1,348	1,306	1,348	618,900	1,348
2019-07-18	1,332	1,337	1,308	1,314	721,200	1,314
2019-07-17	1,340	1,344	1,331	1,341	549,500	1,341
2019-07-16	1,329	1,338	1,327	1,333	384,000	1,333
2019-07-12	1,345	1,346	1,324	1,329	671,300	1,329
2019-07-11	1,318	1,335	1,313	1,331	395,200	1,331
2019-07-10	1,315	1,325	1,309	1,322	697,900	1,322
2019-07-09	1,337	1,343	1,316	1,320	688,600	1,320
2019-07-08	1,339	1,346	1,330	1,336	668,800	1,336
2019-07-05	1,345	1,346	1,334	1,345	512,400	1,345
2019-07-04	1,343	1,346	1,336	1,343	452,500	1,343
2019-07-03	1,332	1,346	1,331	1,340	580,500	1,340
2019-07-02	1,334	1,347	1,333	1,344	606,200	1,344
2019-07-01	1,315	1,335	1,312	1,332	613,200	1,332
2019-06-28	1,287	1,306	1,285	1,297	1,074,700	1,297
2019-06-27	1,293	1,300	1,248	1,278	1,310,200	1,278
2019-06-26	1,294	1,305	1,294	1,300	377,100	1,300
2019-06-25	1,298	1,309	1,295	1,304	530,300	1,304
2019-06-24	1,291	1,302	1,281	1,289	687,600	1,289
2019-06-21	1,292	1,292	1,278	1,288	1,032,800	1,288
2019-06-20	1,300	1,301	1,273	1,281	603,500	1,281
2019-06-19	1,300	1,314	1,291	1,297	671,600	1,297
2019-06-18	1,290	1,299	1,285	1,290	525,500	1,290
2019-06-17	1,295	1,296	1,285	1,287	590,600	1,287
2019-06-14	1,299	1,299	1,288	1,288	1,078,300	1,288
2019-06-13	1,289	1,298	1,284	1,295	465,000	1,295
2019-06-12	1,288	1,298	1,285	1,292	434,700	1,292
2019-06-11	1,278	1,295	1,276	1,289	326,000	1,289
2019-06-10	1,290	1,294	1,284	1,290	505,800	1,290
2019-06-07	1,290	1,291	1,283	1,286	256,300	1,286
2019-06-06	1,285	1,290	1,284	1,285	279,000	1,285
2019-06-05	1,283	1,289	1,276	1,288	379,900	1,288
2019-06-04	1,272	1,275	1,260	1,265	374,500	1,265
2019-06-03	1,242	1,265	1,240	1,263	462,900	1,263
2019-05-31	1,261	1,266	1,249	1,252	552,700	1,252
2019-05-30	1,244	1,269	1,239	1,269	469,100	1,269
2019-05-29	1,243	1,248	1,232	1,240	751,600	1,240
2019-05-28	1,254	1,268	1,249	1,258	922,300	1,258
2019-05-27	1,269	1,273	1,261	1,262	304,200	1,262
2019-05-24	1,253	1,270	1,244	1,267	623,700	1,267
2019-05-23	1,255	1,270	1,254	1,263	441,400	1,263
2019-05-22	1,261	1,265	1,256	1,258	406,000	1,258
2019-05-21	1,250	1,275	1,246	1,267	633,800	1,267
2019-05-20	1,261	1,274	1,250	1,263	667,800	1,263
2019-05-17	1,261	1,269	1,252	1,260	496,300	1,260
2019-05-16	1,257	1,268	1,252	1,260	445,800	1,260
2019-05-15	1,270	1,272	1,250	1,259	404,300	1,259
2019-05-14	1,239	1,269	1,236	1,266	404,800	1,266
2019-05-13	1,239	1,261	1,230	1,246	621,200	1,246
2019-05-10	1,231	1,252	1,226	1,240	639,500	1,240
2019-05-09	1,219	1,223	1,212	1,217	456,400	1,217
2019-05-08	1,250	1,255	1,230	1,234	531,000	1,234
2019-05-07	1,290	1,293	1,266	1,267	400,100	1,267
2019-04-26	1,314	1,319	1,300	1,304	267,200	1,304
2019-04-25	1,322	1,330	1,311	1,326	320,000	1,326
2019-04-24	1,329	1,336	1,321	1,325	450,100	1,325
2019-04-23	1,327	1,333	1,319	1,325	153,100	1,325
2019-04-22	1,315	1,324	1,308	1,319	235,100	1,319
2019-04-19	1,306	1,313	1,295	1,311	341,200	1,311
2019-04-18	1,327	1,327	1,286	1,293	407,100	1,293
2019-04-17	1,327	1,335	1,321	1,323	267,300	1,323
2019-04-16	1,339	1,339	1,325	1,333	311,800	1,333
2019-04-15	1,335	1,346	1,328	1,335	284,700	1,335
2019-04-12	1,331	1,334	1,308	1,311	553,600	1,311
2019-04-11	1,322	1,324	1,315	1,321	287,300	1,321
2019-04-10	1,323	1,334	1,316	1,323	428,000	1,323
2019-04-09	1,346	1,350	1,335	1,343	233,900	1,343
2019-04-08	1,373	1,374	1,350	1,355	278,600	1,355
2019-04-05	1,348	1,362	1,343	1,360	316,300	1,360
2019-04-04	1,324	1,345	1,324	1,344	300,400	1,344
2019-04-03	1,343	1,349	1,326	1,331	608,800	1,331
2019-04-02	1,341	1,349	1,335	1,343	576,300	1,343
2019-04-01	1,331	1,337	1,327	1,331	698,600	1,331
2019-03-29	1,311	1,319	1,303	1,308	370,800	1,308
2019-03-28	1,325	1,327	1,306	1,309	583,200	1,309
2019-03-27	1,317	1,325	1,312	1,323	583,700	1,323
2019-03-26	1,304	1,345	1,303	1,341	793,200	1,341
2019-03-25	1,327	1,327	1,299	1,303	507,900	1,303
2019-03-22	1,351	1,352	1,340	1,349	367,400	1,349
2019-03-20	1,334	1,346	1,329	1,340	403,500	1,340
2019-03-19	1,347	1,351	1,329	1,330	443,200	1,330
2019-03-18	1,355	1,357	1,341	1,342	227,200	1,342
2019-03-15	1,343	1,353	1,338	1,343	696,100	1,343
2019-03-14	1,361	1,366	1,334	1,337	589,600	1,337
2019-03-13	1,365	1,379	1,359	1,361	455,400	1,361
2019-03-12	1,344	1,368	1,339	1,365	366,900	1,365
2019-03-11	1,333	1,335	1,322	1,333	320,300	1,333
2019-03-08	1,348	1,350	1,321	1,322	1,175,600	1,322
2019-03-07	1,344	1,358	1,341	1,352	469,900	1,352
2019-03-06	1,352	1,355	1,347	1,349	387,500	1,349
2019-03-05	1,351	1,355	1,341	1,349	303,300	1,349
2019-03-04	1,369	1,371	1,343	1,349	530,800	1,349
2019-03-01	1,346	1,355	1,343	1,352	387,300	1,352
2019-02-28	1,350	1,359	1,338	1,355	426,100	1,355
2019-02-27	1,337	1,349	1,336	1,347	409,200	1,347
2019-02-26	1,323	1,341	1,322	1,332	324,400	1,332
2019-02-25	1,340	1,344	1,326	1,330	355,700	1,330
2019-02-22	1,326	1,337	1,313	1,334	459,400	1,334
2019-02-21	1,300	1,328	1,300	1,324	563,100	1,324
2019-02-20	1,292	1,310	1,290	1,302	341,800	1,302
2019-02-19	1,292	1,301	1,285	1,296	304,600	1,296
2019-02-18	1,282	1,300	1,282	1,299	351,200	1,299
2019-02-15	1,272	1,272	1,255	1,269	393,800	1,269
2019-02-14	1,284	1,295	1,278	1,278	283,500	1,278
2019-02-13	1,286	1,296	1,272	1,281	564,000	1,281
2019-02-12	1,254	1,281	1,251	1,272	553,100	1,272
2019-02-08	1,269	1,284	1,249	1,249	677,200	1,249
2019-02-07	1,306	1,306	1,279	1,284	441,400	1,284
2019-02-06	1,327	1,328	1,307	1,318	674,300	1,318
2019-02-05	1,302	1,328	1,293	1,327	722,200	1,327
2019-02-04	1,299	1,318	1,293	1,300	613,100	1,300
2019-02-01	1,368	1,368	1,287	1,294	858,500	1,294
2019-01-31	1,390	1,400	1,365	1,369	436,000	1,369
2019-01-30	1,391	1,395	1,374	1,382	420,300	1,382
2019-01-29	1,386	1,389	1,372	1,385	366,300	1,385
2019-01-28	1,403	1,403	1,384	1,387	309,500	1,387
2019-01-25	1,395	1,405	1,380	1,392	425,900	1,392
2019-01-24	1,397	1,400	1,382	1,399	285,200	1,399
2019-01-23	1,387	1,403	1,376	1,393	504,900	1,393
2019-01-22	1,406	1,408	1,386	1,389	392,000	1,389
2019-01-21	1,400	1,407	1,393	1,397	429,900	1,397
2019-01-18	1,400	1,406	1,396	1,400	420,600	1,400
2019-01-17	1,400	1,412	1,396	1,400	332,800	1,400
2019-01-16	1,404	1,404	1,387	1,393	342,100	1,393
2019-01-15	1,393	1,412	1,388	1,409	535,700	1,409
2019-01-11	1,405	1,409	1,390	1,398	823,100	1,398
2019-01-10	1,421	1,425	1,402	1,407	395,500	1,407
2019-01-09	1,415	1,430	1,409	1,426	354,800	1,426
2019-01-08	1,402	1,415	1,391	1,397	680,900	1,397
2019-01-07	1,404	1,429	1,393	1,394	745,000	1,394
2019-01-04	1,358	1,380	1,342	1,374	662,400	1,374

分割・併合履歴： [1986-05-28]1株→1.1株