4272 日本化薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,185	1,192	1,177	1,184	84,800	1,184
2021-12-29	1,183	1,197	1,183	1,192	135,000	1,192
2021-12-28	1,160	1,189	1,160	1,186	211,200	1,186
2021-12-27	1,179	1,179	1,158	1,158	179,400	1,158
2021-12-24	1,185	1,189	1,168	1,179	174,500	1,179
2021-12-23	1,174	1,179	1,166	1,179	131,800	1,179
2021-12-22	1,181	1,182	1,164	1,170	159,200	1,170
2021-12-21	1,197	1,203	1,170	1,176	210,400	1,176
2021-12-20	1,187	1,197	1,178	1,178	284,500	1,178
2021-12-17	1,212	1,212	1,197	1,211	404,700	1,211
2021-12-16	1,208	1,210	1,198	1,206	198,900	1,206
2021-12-15	1,183	1,198	1,183	1,187	151,500	1,187
2021-12-14	1,176	1,194	1,173	1,188	191,300	1,188
2021-12-13	1,189	1,195	1,166	1,169	167,700	1,169
2021-12-10	1,193	1,195	1,176	1,183	235,900	1,183
2021-12-09	1,208	1,208	1,190	1,193	211,200	1,193
2021-12-08	1,206	1,206	1,191	1,197	199,800	1,197
2021-12-07	1,175	1,202	1,163	1,198	286,600	1,198
2021-12-06	1,175	1,187	1,166	1,172	305,800	1,172
2021-12-03	1,133	1,162	1,128	1,162	267,500	1,162
2021-12-02	1,114	1,147	1,111	1,131	245,300	1,131
2021-12-01	1,102	1,132	1,101	1,125	195,100	1,125
2021-11-30	1,130	1,145	1,112	1,114	471,200	1,114
2021-11-29	1,126	1,135	1,113	1,115	360,000	1,115
2021-11-26	1,165	1,172	1,141	1,147	347,500	1,147
2021-11-25	1,185	1,185	1,169	1,175	221,500	1,175
2021-11-24	1,217	1,220	1,183	1,184	204,200	1,184
2021-11-22	1,205	1,225	1,205	1,218	205,900	1,218
2021-11-19	1,182	1,217	1,182	1,217	260,600	1,217
2021-11-18	1,192	1,203	1,186	1,194	198,000	1,194
2021-11-17	1,202	1,204	1,190	1,190	165,200	1,190
2021-11-16	1,228	1,233	1,203	1,206	216,200	1,206
2021-11-15	1,242	1,244	1,218	1,224	248,900	1,224
2021-11-12	1,205	1,223	1,205	1,218	240,000	1,218
2021-11-11	1,212	1,219	1,198	1,208	215,800	1,208
2021-11-10	1,225	1,232	1,205	1,214	226,000	1,214
2021-11-09	1,227	1,233	1,206	1,208	249,100	1,208
2021-11-08	1,241	1,241	1,219	1,234	276,100	1,234
2021-11-05	1,239	1,253	1,233	1,241	256,200	1,241
2021-11-04	1,236	1,255	1,224	1,251	403,600	1,251
2021-11-02	1,233	1,236	1,218	1,218	294,400	1,218
2021-11-01	1,227	1,245	1,217	1,245	427,400	1,245
2021-10-29	1,187	1,204	1,168	1,199	540,200	1,199
2021-10-28	1,187	1,198	1,171	1,173	3,715,200	1,173
2021-10-27	1,208	1,211	1,180	1,196	659,900	1,196
2021-10-26	1,220	1,223	1,200	1,204	464,200	1,204
2021-10-25	1,215	1,229	1,208	1,210	454,500	1,210
2021-10-22	1,208	1,225	1,204	1,214	302,100	1,214
2021-10-21	1,218	1,235	1,217	1,220	338,000	1,220
2021-10-20	1,230	1,240	1,217	1,217	288,400	1,217
2021-10-19	1,244	1,247	1,225	1,230	316,300	1,230
2021-10-18	1,241	1,243	1,222	1,237	246,000	1,237
2021-10-15	1,224	1,242	1,219	1,233	261,500	1,233
2021-10-14	1,204	1,216	1,204	1,211	244,000	1,211
2021-10-13	1,208	1,217	1,203	1,210	331,300	1,210
2021-10-12	1,216	1,227	1,206	1,210	344,600	1,210
2021-10-11	1,205	1,219	1,196	1,217	375,600	1,217
2021-10-08	1,220	1,224	1,195	1,197	662,200	1,197
2021-10-07	1,190	1,201	1,179	1,182	310,400	1,182
2021-10-06	1,188	1,215	1,183	1,191	346,700	1,191
2021-10-05	1,173	1,188	1,163	1,179	359,800	1,179
2021-10-04	1,216	1,216	1,187	1,191	240,800	1,191
2021-10-01	1,222	1,222	1,195	1,198	321,200	1,198
2021-09-30	1,269	1,272	1,238	1,238	346,100	1,238
2021-09-29	1,259	1,268	1,250	1,268	388,800	1,268
2021-09-28	1,294	1,294	1,266	1,289	354,800	1,289
2021-09-27	1,296	1,301	1,284	1,284	363,500	1,284
2021-09-24	1,290	1,294	1,280	1,289	377,100	1,289
2021-09-22	1,281	1,284	1,269	1,269	297,000	1,269
2021-09-21	1,268	1,291	1,262	1,281	341,300	1,281
2021-09-17	1,290	1,297	1,278	1,292	583,700	1,292
2021-09-16	1,291	1,294	1,276	1,284	455,400	1,284
2021-09-15	1,310	1,311	1,279	1,286	368,600	1,286
2021-09-14	1,316	1,322	1,309	1,321	483,700	1,321
2021-09-13	1,304	1,313	1,294	1,309	343,200	1,309
2021-09-10	1,269	1,301	1,266	1,300	502,300	1,300
2021-09-09	1,270	1,276	1,265	1,270	348,800	1,270
2021-09-08	1,270	1,271	1,261	1,270	267,100	1,270
2021-09-07	1,271	1,281	1,266	1,270	363,300	1,270
2021-09-06	1,270	1,275	1,257	1,258	292,500	1,258
2021-09-03	1,250	1,262	1,233	1,260	531,000	1,260
2021-09-02	1,234	1,264	1,231	1,254	762,100	1,254
2021-09-01	1,207	1,233	1,202	1,227	553,400	1,227
2021-08-31	1,203	1,227	1,203	1,218	465,100	1,218
2021-08-30	1,210	1,223	1,208	1,221	291,700	1,221
2021-08-27	1,213	1,217	1,203	1,207	288,200	1,207
2021-08-26	1,204	1,219	1,200	1,214	281,300	1,214
2021-08-25	1,211	1,224	1,206	1,208	309,600	1,208
2021-08-24	1,192	1,217	1,192	1,215	359,700	1,215
2021-08-23	1,190	1,210	1,190	1,194	274,300	1,194
2021-08-20	1,185	1,192	1,180	1,189	298,200	1,189
2021-08-19	1,182	1,197	1,180	1,191	243,200	1,191
2021-08-18	1,194	1,208	1,188	1,195	392,700	1,195
2021-08-17	1,200	1,205	1,194	1,197	254,800	1,197
2021-08-16	1,205	1,209	1,197	1,203	325,600	1,203
2021-08-13	1,221	1,233	1,214	1,224	301,300	1,224
2021-08-12	1,218	1,237	1,213	1,231	366,000	1,231
2021-08-11	1,217	1,221	1,207	1,218	415,700	1,218
2021-08-10	1,232	1,232	1,204	1,213	509,500	1,213
2021-08-06	1,229	1,241	1,220	1,231	408,300	1,231
2021-08-05	1,210	1,240	1,210	1,238	397,300	1,238
2021-08-04	1,229	1,238	1,220	1,220	507,600	1,220
2021-08-03	1,236	1,244	1,225	1,230	654,500	1,230
2021-08-02	1,200	1,263	1,199	1,255	1,088,800	1,255
2021-07-30	1,139	1,142	1,125	1,132	568,500	1,132
2021-07-29	1,139	1,149	1,137	1,149	319,700	1,149
2021-07-28	1,130	1,145	1,129	1,145	456,400	1,145
2021-07-27	1,136	1,138	1,130	1,138	322,300	1,138
2021-07-26	1,128	1,137	1,125	1,129	375,500	1,129
2021-07-21	1,105	1,120	1,102	1,113	588,900	1,113
2021-07-20	1,073	1,095	1,072	1,091	453,100	1,091
2021-07-19	1,084	1,097	1,083	1,090	318,800	1,090
2021-07-16	1,076	1,094	1,076	1,090	227,000	1,090
2021-07-15	1,105	1,105	1,086	1,088	269,400	1,088
2021-07-14	1,095	1,099	1,090	1,093	331,900	1,093
2021-07-13	1,093	1,103	1,093	1,101	338,000	1,101
2021-07-12	1,090	1,106	1,086	1,093	403,800	1,093
2021-07-09	1,050	1,078	1,047	1,075	513,900	1,075
2021-07-08	1,073	1,078	1,062	1,070	504,800	1,070
2021-07-07	1,072	1,086	1,070	1,086	401,800	1,086
2021-07-06	1,083	1,093	1,081	1,090	190,200	1,090
2021-07-05	1,095	1,098	1,078	1,082	328,000	1,082
2021-07-02	1,069	1,090	1,069	1,086	266,200	1,086
2021-07-01	1,056	1,072	1,056	1,065	275,600	1,065
2021-06-30	1,059	1,063	1,047	1,050	260,600	1,050
2021-06-29	1,057	1,059	1,039	1,042	269,000	1,042
2021-06-28	1,067	1,072	1,061	1,069	175,200	1,069
2021-06-25	1,060	1,068	1,059	1,065	205,600	1,065
2021-06-24	1,061	1,061	1,045	1,052	216,900	1,052
2021-06-23	1,086	1,092	1,069	1,069	383,500	1,069
2021-06-22	1,079	1,100	1,078	1,100	656,500	1,100
2021-06-21	1,047	1,055	1,045	1,049	523,000	1,049
2021-06-18	1,059	1,064	1,056	1,060	419,800	1,060
2021-06-17	1,045	1,058	1,045	1,055	367,100	1,055
2021-06-16	1,045	1,055	1,045	1,051	230,400	1,051
2021-06-15	1,038	1,053	1,038	1,045	312,600	1,045
2021-06-14	1,043	1,046	1,030	1,033	382,700	1,033
2021-06-11	1,045	1,049	1,032	1,036	358,700	1,036
2021-06-10	1,036	1,047	1,035	1,045	275,900	1,045
2021-06-09	1,040	1,045	1,039	1,042	159,200	1,042
2021-06-08	1,040	1,046	1,038	1,040	233,300	1,040
2021-06-07	1,056	1,057	1,044	1,046	267,600	1,046
2021-06-04	1,047	1,058	1,043	1,058	250,200	1,058
2021-06-03	1,030	1,045	1,028	1,045	270,500	1,045
2021-06-02	1,025	1,036	1,023	1,035	483,700	1,035
2021-06-01	1,033	1,034	1,019	1,026	277,400	1,026
2021-05-31	1,039	1,039	1,020	1,022	229,800	1,022
2021-05-28	1,036	1,045	1,033	1,037	339,300	1,037
2021-05-27	1,041	1,043	1,018	1,019	997,800	1,019
2021-05-26	1,036	1,051	1,034	1,044	351,400	1,044
2021-05-25	1,048	1,053	1,042	1,046	471,500	1,046
2021-05-24	1,034	1,048	1,034	1,041	274,900	1,041
2021-05-21	1,020	1,025	1,019	1,020	227,400	1,020
2021-05-20	1,004	1,024	1,004	1,020	283,600	1,020
2021-05-19	1,017	1,020	1,000	1,005	332,700	1,005
2021-05-18	1,032	1,037	1,020	1,024	222,300	1,024
2021-05-17	1,025	1,030	1,016	1,022	217,300	1,022
2021-05-14	1,012	1,027	1,009	1,019	340,500	1,019
2021-05-13	991	1,000	985	993	397,200	993
2021-05-12	1,014	1,017	982	996	898,400	996
2021-05-11	1,069	1,079	1,066	1,074	342,400	1,074
2021-05-10	1,071	1,080	1,067	1,075	209,300	1,075
2021-05-07	1,048	1,061	1,044	1,060	250,700	1,060
2021-05-06	1,029	1,044	1,026	1,035	294,700	1,035
2021-04-30	1,006	1,022	1,005	1,012	330,400	1,012
2021-04-28	1,010	1,010	1,001	1,004	177,200	1,004
2021-04-27	1,027	1,027	1,011	1,013	164,600	1,013
2021-04-26	1,039	1,039	1,023	1,025	220,100	1,025
2021-04-23	1,030	1,038	1,021	1,030	200,500	1,030
2021-04-22	1,044	1,047	1,033	1,039	197,800	1,039
2021-04-21	1,040	1,045	1,028	1,034	376,000	1,034
2021-04-20	1,070	1,070	1,057	1,064	342,100	1,064
2021-04-19	1,064	1,078	1,063	1,073	198,400	1,073
2021-04-16	1,055	1,065	1,050	1,062	141,300	1,062
2021-04-15	1,051	1,056	1,049	1,054	174,900	1,054
2021-04-14	1,049	1,050	1,037	1,046	240,600	1,046
2021-04-13	1,051	1,056	1,048	1,050	158,700	1,050
2021-04-12	1,048	1,055	1,046	1,052	165,700	1,052
2021-04-09	1,050	1,057	1,043	1,047	387,100	1,047
2021-04-08	1,050	1,052	1,037	1,038	314,300	1,038
2021-04-07	1,045	1,058	1,044	1,056	327,300	1,056
2021-04-06	1,065	1,068	1,038	1,044	300,200	1,044
2021-04-05	1,071	1,083	1,069	1,075	164,600	1,075
2021-04-02	1,070	1,077	1,063	1,067	153,800	1,067
2021-04-01	1,067	1,078	1,061	1,061	248,300	1,061
2021-03-31	1,074	1,080	1,065	1,069	439,100	1,069
2021-03-30	1,097	1,101	1,069	1,077	768,100	1,077
2021-03-29	1,113	1,114	1,089	1,105	786,400	1,105
2021-03-26	1,129	1,129	1,109	1,113	397,800	1,113
2021-03-25	1,111	1,121	1,108	1,114	353,000	1,114
2021-03-24	1,130	1,130	1,097	1,097	419,400	1,097
2021-03-23	1,144	1,155	1,135	1,139	466,600	1,139
2021-03-22	1,137	1,144	1,129	1,140	355,500	1,140
2021-03-19	1,140	1,145	1,135	1,143	623,200	1,143
2021-03-18	1,140	1,146	1,127	1,142	374,300	1,142
2021-03-17	1,119	1,129	1,116	1,129	242,800	1,129
2021-03-16	1,114	1,121	1,109	1,118	230,100	1,118
2021-03-15	1,110	1,124	1,107	1,115	283,900	1,115
2021-03-12	1,094	1,107	1,089	1,107	310,200	1,107
2021-03-11	1,100	1,109	1,089	1,099	385,800	1,099
2021-03-10	1,082	1,091	1,079	1,085	276,100	1,085
2021-03-09	1,093	1,095	1,076	1,086	290,400	1,086
2021-03-08	1,100	1,100	1,072	1,076	292,800	1,076
2021-03-05	1,070	1,082	1,062	1,081	481,400	1,081
2021-03-04	1,064	1,073	1,054	1,065	284,700	1,065
2021-03-03	1,072	1,074	1,061	1,067	340,300	1,067
2021-03-02	1,065	1,069	1,050	1,059	363,800	1,059
2021-03-01	1,050	1,064	1,047	1,064	371,800	1,064
2021-02-26	1,055	1,060	1,029	1,032	969,200	1,032
2021-02-25	1,075	1,080	1,057	1,067	941,000	1,067
2021-02-24	1,070	1,083	1,052	1,059	907,100	1,059
2021-02-22	1,068	1,075	1,052	1,060	907,000	1,060
2021-02-19	1,050	1,058	1,045	1,050	431,900	1,050
2021-02-18	1,074	1,077	1,053	1,061	456,300	1,061
2021-02-17	1,062	1,073	1,053	1,071	302,300	1,071
2021-02-16	1,065	1,069	1,048	1,060	372,300	1,060
2021-02-15	1,047	1,071	1,040	1,062	373,500	1,062
2021-02-12	1,048	1,048	1,036	1,037	329,700	1,037
2021-02-10	1,039	1,047	1,031	1,037	437,600	1,037
2021-02-09	1,057	1,057	1,030	1,041	407,300	1,041
2021-02-08	1,042	1,054	1,034	1,051	469,900	1,051
2021-02-05	1,040	1,050	1,036	1,040	501,700	1,040
2021-02-04	1,023	1,037	1,023	1,035	319,000	1,035
2021-02-03	1,019	1,021	1,007	1,021	323,300	1,021
2021-02-02	1,000	1,021	992	1,010	402,000	1,010
2021-02-01	977	1,006	976	1,000	523,800	1,000
2021-01-29	1,000	1,006	985	987	467,000	987
2021-01-28	985	999	984	995	507,700	995
2021-01-27	999	1,009	998	1,002	294,200	1,002
2021-01-26	1,007	1,009	995	997	415,900	997
2021-01-25	1,000	1,006	993	1,000	239,400	1,000
2021-01-22	992	999	989	995	277,600	995
2021-01-21	1,003	1,011	995	1,002	362,800	1,002
2021-01-20	995	1,000	988	1,000	292,900	1,000
2021-01-19	994	999	988	991	253,600	991
2021-01-18	996	1,004	987	994	370,100	994
2021-01-15	1,001	1,007	994	998	449,300	998
2021-01-14	996	1,008	987	995	436,800	995
2021-01-13	993	1,001	991	999	380,500	999
2021-01-12	985	993	981	991	426,200	991
2021-01-08	975	983	971	983	415,100	983
2021-01-07	969	989	964	972	833,300	972
2021-01-06	942	954	940	952	614,300	952
2021-01-05	932	947	930	943	591,600	943
2021-01-04	965	965	935	940	515,200	940

分割・併合履歴： [1986-05-28]1株→1.1株