4272 日本化薬(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 968 | 968 | 952 | 956 | 423,200 | 956 |
2020-12-29 | 958 | 974 | 957 | 972 | 632,500 | 972 |
2020-12-28 | 946 | 959 | 941 | 953 | 467,500 | 953 |
2020-12-25 | 942 | 948 | 933 | 948 | 427,600 | 948 |
2020-12-24 | 941 | 953 | 933 | 937 | 541,500 | 937 |
2020-12-23 | 957 | 960 | 939 | 941 | 416,700 | 941 |
2020-12-22 | 970 | 972 | 957 | 959 | 576,500 | 959 |
2020-12-21 | 972 | 981 | 966 | 981 | 885,500 | 981 |
2020-12-18 | 961 | 967 | 954 | 966 | 526,900 | 966 |
2020-12-17 | 969 | 972 | 955 | 961 | 810,300 | 961 |
2020-12-16 | 975 | 976 | 962 | 972 | 588,500 | 972 |
2020-12-15 | 972 | 982 | 960 | 967 | 646,500 | 967 |
2020-12-14 | 964 | 974 | 960 | 969 | 479,800 | 969 |
2020-12-11 | 960 | 964 | 942 | 962 | 893,000 | 962 |
2020-12-10 | 967 | 972 | 957 | 957 | 545,400 | 957 |
2020-12-09 | 952 | 964 | 949 | 963 | 553,700 | 963 |
2020-12-08 | 950 | 960 | 945 | 950 | 558,600 | 950 |
2020-12-07 | 978 | 979 | 951 | 960 | 588,700 | 960 |
2020-12-04 | 946 | 963 | 944 | 963 | 323,300 | 963 |
2020-12-03 | 950 | 959 | 945 | 952 | 517,200 | 952 |
2020-12-02 | 948 | 954 | 941 | 950 | 551,900 | 950 |
2020-12-01 | 930 | 944 | 929 | 943 | 736,500 | 943 |
2020-11-30 | 961 | 961 | 917 | 917 | 1,159,000 | 917 |
2020-11-27 | 964 | 970 | 956 | 961 | 578,600 | 961 |
2020-11-26 | 950 | 963 | 937 | 960 | 899,900 | 960 |
2020-11-25 | 963 | 963 | 946 | 954 | 1,120,700 | 954 |
2020-11-24 | 953 | 957 | 937 | 944 | 926,400 | 944 |
2020-11-20 | 919 | 945 | 914 | 941 | 864,800 | 941 |
2020-11-19 | 905 | 924 | 905 | 923 | 811,600 | 923 |
2020-11-18 | 939 | 940 | 914 | 918 | 1,043,800 | 918 |
2020-11-17 | 950 | 950 | 931 | 939 | 1,156,800 | 939 |
2020-11-16 | 939 | 942 | 929 | 935 | 1,093,200 | 935 |
2020-11-13 | 920 | 922 | 910 | 917 | 543,600 | 917 |
2020-11-12 | 932 | 933 | 913 | 926 | 838,600 | 926 |
2020-11-11 | 945 | 948 | 918 | 929 | 1,223,800 | 929 |
2020-11-10 | 940 | 953 | 931 | 936 | 1,169,500 | 936 |
2020-11-09 | 935 | 935 | 919 | 929 | 818,000 | 929 |
2020-11-06 | 921 | 930 | 911 | 929 | 713,000 | 929 |
2020-11-05 | 935 | 936 | 911 | 915 | 1,354,900 | 915 |
2020-11-04 | 929 | 945 | 921 | 929 | 908,300 | 929 |
2020-11-02 | 911 | 928 | 911 | 920 | 721,500 | 920 |
2020-10-30 | 938 | 940 | 891 | 896 | 786,400 | 896 |
2020-10-29 | 926 | 949 | 925 | 942 | 828,500 | 942 |
2020-10-28 | 937 | 951 | 921 | 940 | 1,381,200 | 940 |
2020-10-27 | 919 | 929 | 911 | 926 | 753,400 | 926 |
2020-10-26 | 930 | 933 | 923 | 928 | 574,900 | 928 |
2020-10-23 | 936 | 938 | 925 | 930 | 459,300 | 930 |
2020-10-22 | 921 | 932 | 917 | 925 | 1,199,900 | 925 |
2020-10-21 | 913 | 929 | 913 | 920 | 556,000 | 920 |
2020-10-20 | 916 | 919 | 908 | 910 | 511,000 | 910 |
2020-10-19 | 922 | 930 | 919 | 920 | 329,400 | 920 |
2020-10-16 | 926 | 935 | 911 | 914 | 519,900 | 914 |
2020-10-15 | 931 | 933 | 923 | 927 | 583,100 | 927 |
2020-10-14 | 930 | 934 | 922 | 930 | 638,000 | 930 |
2020-10-13 | 925 | 932 | 916 | 930 | 820,100 | 930 |
2020-10-12 | 913 | 921 | 911 | 916 | 509,900 | 916 |
2020-10-09 | 937 | 942 | 907 | 910 | 1,284,700 | 910 |
2020-10-08 | 938 | 947 | 931 | 936 | 1,391,400 | 936 |
2020-10-07 | 930 | 938 | 923 | 923 | 1,217,100 | 923 |
2020-10-06 | 941 | 950 | 938 | 942 | 1,070,200 | 942 |
2020-10-05 | 941 | 953 | 931 | 940 | 1,576,600 | 940 |
2020-10-02 | 943 | 958 | 912 | 918 | 3,209,100 | 918 |
2020-09-30 | 994 | 1,004 | 928 | 928 | 23,339,100 | 928 |
2020-09-29 | 995 | 997 | 970 | 989 | 3,233,100 | 989 |
2020-09-28 | 1,011 | 1,017 | 994 | 1,010 | 1,725,100 | 1,010 |
2020-09-25 | 1,012 | 1,017 | 1,000 | 1,016 | 1,425,400 | 1,016 |
2020-09-24 | 998 | 1,006 | 991 | 998 | 1,265,900 | 998 |
2020-09-23 | 1,022 | 1,026 | 999 | 1,004 | 1,352,600 | 1,004 |
2020-09-18 | 1,018 | 1,048 | 1,013 | 1,038 | 1,448,200 | 1,038 |
2020-09-17 | 1,000 | 1,014 | 996 | 1,006 | 1,028,700 | 1,006 |
2020-09-16 | 1,002 | 1,007 | 989 | 992 | 1,154,600 | 992 |
2020-09-15 | 1,005 | 1,010 | 979 | 1,008 | 1,487,500 | 1,008 |
2020-09-14 | 997 | 1,023 | 995 | 1,002 | 1,133,700 | 1,002 |
2020-09-11 | 993 | 1,006 | 980 | 992 | 1,975,800 | 992 |
2020-09-10 | 979 | 983 | 973 | 980 | 1,192,900 | 980 |
2020-09-09 | 957 | 976 | 955 | 974 | 1,622,300 | 974 |
2020-09-08 | 977 | 983 | 958 | 967 | 1,244,900 | 967 |
2020-09-07 | 990 | 995 | 974 | 979 | 1,227,900 | 979 |
2020-09-04 | 967 | 987 | 967 | 984 | 1,532,500 | 984 |
2020-09-03 | 964 | 979 | 950 | 977 | 2,918,800 | 977 |
2020-09-02 | 942 | 963 | 923 | 942 | 6,156,000 | 942 |
2020-09-01 | 1,033 | 1,050 | 1,029 | 1,046 | 539,400 | 1,046 |
2020-08-31 | 1,071 | 1,075 | 1,043 | 1,044 | 911,800 | 1,044 |
2020-08-28 | 1,069 | 1,085 | 1,038 | 1,056 | 597,500 | 1,056 |
2020-08-27 | 1,074 | 1,080 | 1,067 | 1,072 | 301,900 | 1,072 |
2020-08-26 | 1,064 | 1,081 | 1,059 | 1,078 | 734,900 | 1,078 |
2020-08-25 | 1,062 | 1,087 | 1,059 | 1,081 | 746,000 | 1,081 |
2020-08-24 | 1,030 | 1,051 | 1,025 | 1,044 | 608,700 | 1,044 |
2020-08-21 | 1,053 | 1,061 | 1,038 | 1,039 | 529,900 | 1,039 |
2020-08-20 | 1,062 | 1,069 | 1,042 | 1,048 | 779,900 | 1,048 |
2020-08-19 | 1,078 | 1,094 | 1,072 | 1,078 | 443,200 | 1,078 |
2020-08-18 | 1,092 | 1,097 | 1,085 | 1,086 | 440,000 | 1,086 |
2020-08-17 | 1,111 | 1,126 | 1,088 | 1,091 | 623,600 | 1,091 |
2020-08-14 | 1,147 | 1,158 | 1,113 | 1,116 | 834,500 | 1,116 |
2020-08-13 | 1,140 | 1,153 | 1,135 | 1,142 | 571,600 | 1,142 |
2020-08-12 | 1,120 | 1,134 | 1,111 | 1,133 | 621,000 | 1,133 |
2020-08-11 | 1,090 | 1,111 | 1,090 | 1,106 | 550,300 | 1,106 |
2020-08-07 | 1,089 | 1,089 | 1,068 | 1,075 | 442,600 | 1,075 |
2020-08-06 | 1,068 | 1,095 | 1,064 | 1,085 | 448,800 | 1,085 |
2020-08-05 | 1,054 | 1,074 | 1,054 | 1,071 | 402,900 | 1,071 |
2020-08-04 | 1,041 | 1,082 | 1,040 | 1,075 | 474,800 | 1,075 |
2020-08-03 | 1,043 | 1,045 | 1,010 | 1,031 | 865,200 | 1,031 |
2020-07-31 | 1,057 | 1,062 | 1,026 | 1,029 | 541,200 | 1,029 |
2020-07-30 | 1,084 | 1,087 | 1,070 | 1,081 | 282,400 | 1,081 |
2020-07-29 | 1,082 | 1,096 | 1,081 | 1,085 | 409,900 | 1,085 |
2020-07-28 | 1,080 | 1,096 | 1,079 | 1,089 | 414,700 | 1,089 |
2020-07-27 | 1,075 | 1,080 | 1,060 | 1,079 | 711,300 | 1,079 |
2020-07-22 | 1,119 | 1,129 | 1,087 | 1,088 | 1,180,800 | 1,088 |
2020-07-21 | 1,070 | 1,095 | 1,070 | 1,089 | 539,600 | 1,089 |
2020-07-20 | 1,083 | 1,088 | 1,069 | 1,087 | 416,400 | 1,087 |
2020-07-17 | 1,084 | 1,084 | 1,064 | 1,073 | 358,300 | 1,073 |
2020-07-16 | 1,107 | 1,115 | 1,080 | 1,084 | 544,900 | 1,084 |
2020-07-15 | 1,092 | 1,110 | 1,085 | 1,096 | 426,100 | 1,096 |
2020-07-14 | 1,087 | 1,099 | 1,070 | 1,075 | 265,900 | 1,075 |
2020-07-13 | 1,069 | 1,100 | 1,067 | 1,094 | 296,800 | 1,094 |
2020-07-10 | 1,048 | 1,066 | 1,044 | 1,047 | 694,500 | 1,047 |
2020-07-09 | 1,060 | 1,067 | 1,025 | 1,039 | 900,400 | 1,039 |
2020-07-08 | 1,087 | 1,099 | 1,080 | 1,084 | 368,100 | 1,084 |
2020-07-07 | 1,105 | 1,105 | 1,075 | 1,090 | 414,200 | 1,090 |
2020-07-06 | 1,081 | 1,117 | 1,080 | 1,116 | 229,900 | 1,116 |
2020-07-03 | 1,100 | 1,103 | 1,079 | 1,088 | 169,900 | 1,088 |
2020-07-02 | 1,090 | 1,099 | 1,079 | 1,084 | 317,600 | 1,084 |
2020-07-01 | 1,128 | 1,134 | 1,083 | 1,090 | 318,200 | 1,090 |
2020-06-30 | 1,117 | 1,136 | 1,114 | 1,125 | 634,200 | 1,125 |
2020-06-29 | 1,088 | 1,097 | 1,077 | 1,078 | 284,700 | 1,078 |
2020-06-26 | 1,100 | 1,102 | 1,080 | 1,101 | 286,800 | 1,101 |
2020-06-25 | 1,098 | 1,098 | 1,067 | 1,072 | 351,800 | 1,072 |
2020-06-24 | 1,112 | 1,123 | 1,104 | 1,113 | 344,300 | 1,113 |
2020-06-23 | 1,096 | 1,122 | 1,094 | 1,113 | 450,600 | 1,113 |
2020-06-22 | 1,070 | 1,091 | 1,063 | 1,090 | 376,900 | 1,090 |
2020-06-19 | 1,097 | 1,097 | 1,065 | 1,082 | 739,000 | 1,082 |
2020-06-18 | 1,110 | 1,110 | 1,074 | 1,092 | 411,500 | 1,092 |
2020-06-17 | 1,135 | 1,135 | 1,093 | 1,108 | 729,100 | 1,108 |
2020-06-16 | 1,104 | 1,133 | 1,094 | 1,132 | 645,800 | 1,132 |
2020-06-15 | 1,078 | 1,098 | 1,068 | 1,069 | 534,900 | 1,069 |
2020-06-12 | 1,075 | 1,078 | 1,043 | 1,075 | 924,900 | 1,075 |
2020-06-11 | 1,112 | 1,129 | 1,094 | 1,097 | 679,600 | 1,097 |
2020-06-10 | 1,129 | 1,135 | 1,118 | 1,132 | 518,100 | 1,132 |
2020-06-09 | 1,158 | 1,163 | 1,125 | 1,137 | 484,900 | 1,137 |
2020-06-08 | 1,156 | 1,169 | 1,151 | 1,168 | 490,500 | 1,168 |
2020-06-05 | 1,134 | 1,151 | 1,117 | 1,148 | 565,200 | 1,148 |
2020-06-04 | 1,140 | 1,144 | 1,118 | 1,126 | 410,700 | 1,126 |
2020-06-03 | 1,119 | 1,132 | 1,115 | 1,127 | 500,500 | 1,127 |
2020-06-02 | 1,095 | 1,106 | 1,075 | 1,100 | 376,100 | 1,100 |
2020-06-01 | 1,095 | 1,103 | 1,085 | 1,092 | 581,700 | 1,092 |
2020-05-29 | 1,066 | 1,084 | 1,045 | 1,082 | 1,069,200 | 1,082 |
2020-05-28 | 1,053 | 1,071 | 1,042 | 1,066 | 756,400 | 1,066 |
2020-05-27 | 1,059 | 1,069 | 1,046 | 1,067 | 438,200 | 1,067 |
2020-05-26 | 1,045 | 1,059 | 1,032 | 1,055 | 352,500 | 1,055 |
2020-05-25 | 1,045 | 1,046 | 1,021 | 1,036 | 225,200 | 1,036 |
2020-05-22 | 1,046 | 1,046 | 1,024 | 1,031 | 307,300 | 1,031 |
2020-05-21 | 1,038 | 1,053 | 1,034 | 1,041 | 338,900 | 1,041 |
2020-05-20 | 1,047 | 1,062 | 1,024 | 1,037 | 490,200 | 1,037 |
2020-05-19 | 1,072 | 1,072 | 1,045 | 1,046 | 450,900 | 1,046 |
2020-05-18 | 1,032 | 1,034 | 1,015 | 1,028 | 226,400 | 1,028 |
2020-05-15 | 1,035 | 1,035 | 988 | 1,015 | 521,200 | 1,015 |
2020-05-14 | 1,026 | 1,026 | 1,003 | 1,007 | 257,800 | 1,007 |
2020-05-13 | 1,009 | 1,033 | 1,008 | 1,027 | 479,100 | 1,027 |
2020-05-12 | 1,041 | 1,041 | 1,014 | 1,023 | 234,000 | 1,023 |
2020-05-11 | 1,034 | 1,048 | 1,031 | 1,038 | 283,900 | 1,038 |
2020-05-08 | 1,013 | 1,024 | 1,006 | 1,024 | 711,600 | 1,024 |
2020-05-07 | 986 | 995 | 980 | 995 | 483,900 | 995 |
2020-05-01 | 1,047 | 1,047 | 1,000 | 1,007 | 983,400 | 1,007 |
2020-04-30 | 1,050 | 1,058 | 1,030 | 1,047 | 496,700 | 1,047 |
2020-04-28 | 1,030 | 1,036 | 1,008 | 1,012 | 315,600 | 1,012 |
2020-04-27 | 1,004 | 1,024 | 999 | 1,021 | 412,300 | 1,021 |
2020-04-24 | 999 | 999 | 986 | 989 | 412,400 | 989 |
2020-04-23 | 965 | 1,002 | 965 | 1,002 | 437,500 | 1,002 |
2020-04-22 | 951 | 968 | 949 | 955 | 456,800 | 955 |
2020-04-21 | 953 | 961 | 942 | 958 | 640,700 | 958 |
2020-04-20 | 961 | 967 | 952 | 965 | 489,400 | 965 |
2020-04-17 | 973 | 988 | 961 | 986 | 565,300 | 986 |
2020-04-16 | 939 | 955 | 935 | 952 | 556,400 | 952 |
2020-04-15 | 986 | 990 | 954 | 961 | 873,700 | 961 |
2020-04-14 | 961 | 985 | 951 | 980 | 445,100 | 980 |
2020-04-13 | 983 | 983 | 957 | 957 | 410,400 | 957 |
2020-04-10 | 998 | 1,020 | 966 | 988 | 941,700 | 988 |
2020-04-09 | 977 | 977 | 952 | 968 | 445,300 | 968 |
2020-04-08 | 958 | 985 | 929 | 976 | 744,000 | 976 |
2020-04-07 | 960 | 969 | 923 | 947 | 491,200 | 947 |
2020-04-06 | 897 | 953 | 884 | 945 | 491,700 | 945 |
2020-04-03 | 925 | 943 | 891 | 901 | 538,500 | 901 |
2020-04-02 | 927 | 942 | 911 | 913 | 603,800 | 913 |
2020-04-01 | 981 | 1,012 | 926 | 942 | 559,000 | 942 |
2020-03-31 | 1,000 | 1,019 | 979 | 995 | 666,400 | 995 |
2020-03-30 | 986 | 1,009 | 962 | 1,009 | 791,200 | 1,009 |
2020-03-27 | 1,021 | 1,040 | 977 | 1,021 | 952,300 | 1,021 |
2020-03-26 | 1,004 | 1,013 | 978 | 990 | 552,500 | 990 |
2020-03-25 | 1,009 | 1,036 | 978 | 1,031 | 929,400 | 1,031 |
2020-03-24 | 883 | 934 | 880 | 934 | 782,400 | 934 |
2020-03-23 | 833 | 910 | 821 | 875 | 1,025,700 | 875 |
2020-03-19 | 900 | 900 | 785 | 788 | 1,099,200 | 788 |
2020-03-18 | 923 | 943 | 870 | 874 | 1,045,100 | 874 |
2020-03-17 | 897 | 930 | 882 | 908 | 1,215,500 | 908 |
2020-03-16 | 946 | 961 | 919 | 921 | 709,500 | 921 |
2020-03-13 | 926 | 970 | 917 | 937 | 1,622,800 | 937 |
2020-03-12 | 1,037 | 1,045 | 1,002 | 1,016 | 631,500 | 1,016 |
2020-03-11 | 1,064 | 1,087 | 1,054 | 1,056 | 1,039,800 | 1,056 |
2020-03-10 | 1,060 | 1,079 | 1,035 | 1,077 | 603,900 | 1,077 |
2020-03-09 | 1,099 | 1,109 | 1,070 | 1,084 | 670,900 | 1,084 |
2020-03-06 | 1,148 | 1,149 | 1,127 | 1,135 | 704,200 | 1,135 |
2020-03-05 | 1,175 | 1,182 | 1,167 | 1,171 | 633,100 | 1,171 |
2020-03-04 | 1,168 | 1,186 | 1,156 | 1,172 | 452,800 | 1,172 |
2020-03-03 | 1,196 | 1,197 | 1,177 | 1,177 | 503,200 | 1,177 |
2020-03-02 | 1,172 | 1,195 | 1,163 | 1,182 | 620,400 | 1,182 |
2020-02-28 | 1,196 | 1,201 | 1,182 | 1,194 | 894,600 | 1,194 |
2020-02-27 | 1,226 | 1,234 | 1,211 | 1,229 | 538,700 | 1,229 |
2020-02-26 | 1,208 | 1,236 | 1,207 | 1,234 | 572,900 | 1,234 |
2020-02-25 | 1,214 | 1,238 | 1,210 | 1,227 | 613,700 | 1,227 |
2020-02-21 | 1,281 | 1,291 | 1,274 | 1,274 | 315,100 | 1,274 |
2020-02-20 | 1,292 | 1,301 | 1,281 | 1,286 | 323,400 | 1,286 |
2020-02-19 | 1,286 | 1,290 | 1,273 | 1,278 | 414,700 | 1,278 |
2020-02-18 | 1,290 | 1,302 | 1,280 | 1,290 | 241,400 | 1,290 |
2020-02-17 | 1,304 | 1,307 | 1,288 | 1,303 | 240,300 | 1,303 |
2020-02-14 | 1,315 | 1,323 | 1,304 | 1,310 | 375,500 | 1,310 |
2020-02-13 | 1,322 | 1,335 | 1,319 | 1,327 | 312,200 | 1,327 |
2020-02-12 | 1,324 | 1,324 | 1,311 | 1,322 | 324,500 | 1,322 |
2020-02-10 | 1,317 | 1,332 | 1,311 | 1,324 | 312,500 | 1,324 |
2020-02-07 | 1,334 | 1,340 | 1,316 | 1,327 | 238,300 | 1,327 |
2020-02-06 | 1,313 | 1,356 | 1,313 | 1,340 | 650,300 | 1,340 |
2020-02-05 | 1,275 | 1,298 | 1,269 | 1,292 | 564,200 | 1,292 |
2020-02-04 | 1,248 | 1,256 | 1,241 | 1,251 | 637,900 | 1,251 |
2020-02-03 | 1,291 | 1,293 | 1,248 | 1,251 | 830,500 | 1,251 |
2020-01-31 | 1,287 | 1,302 | 1,285 | 1,295 | 365,800 | 1,295 |
2020-01-30 | 1,279 | 1,292 | 1,271 | 1,280 | 405,800 | 1,280 |
2020-01-29 | 1,284 | 1,294 | 1,276 | 1,290 | 557,800 | 1,290 |
2020-01-28 | 1,275 | 1,283 | 1,267 | 1,283 | 484,400 | 1,283 |
2020-01-27 | 1,298 | 1,304 | 1,275 | 1,291 | 464,700 | 1,291 |
2020-01-24 | 1,301 | 1,313 | 1,299 | 1,306 | 357,800 | 1,306 |
2020-01-23 | 1,334 | 1,340 | 1,302 | 1,306 | 521,500 | 1,306 |
2020-01-22 | 1,320 | 1,345 | 1,316 | 1,341 | 345,700 | 1,341 |
2020-01-21 | 1,350 | 1,354 | 1,322 | 1,324 | 371,700 | 1,324 |
2020-01-20 | 1,341 | 1,350 | 1,341 | 1,346 | 226,300 | 1,346 |
2020-01-17 | 1,336 | 1,346 | 1,333 | 1,341 | 423,100 | 1,341 |
2020-01-16 | 1,332 | 1,347 | 1,332 | 1,336 | 386,500 | 1,336 |
2020-01-15 | 1,338 | 1,357 | 1,338 | 1,347 | 267,300 | 1,347 |
2020-01-14 | 1,355 | 1,361 | 1,343 | 1,351 | 501,200 | 1,351 |
2020-01-10 | 1,374 | 1,374 | 1,353 | 1,357 | 490,000 | 1,357 |
2020-01-09 | 1,353 | 1,365 | 1,353 | 1,357 | 362,300 | 1,357 |
2020-01-08 | 1,328 | 1,334 | 1,315 | 1,323 | 545,400 | 1,323 |
2020-01-07 | 1,337 | 1,362 | 1,337 | 1,358 | 496,800 | 1,358 |
2020-01-06 | 1,333 | 1,348 | 1,331 | 1,338 | 519,300 | 1,338 |
分割・併合履歴 : [1986-05-28]1株→1.1株