日本化薬(4272)の株価時系列情報
日本化薬(4272)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,702 | 1,712 | 1,694 | 1,703 | 348,200 |
| 2026/01/07 | 1,690 | 1,708 | 1,687 | 1,708 | 562,400 |
| 2026/01/06 | 1,681 | 1,704 | 1,681 | 1,701 | 457,300 |
| 2026/01/05 | 1,683 | 1,691 | 1,669 | 1,680 | 579,700 |
| 2025/12/30 | 1,688 | 1,693 | 1,681 | 1,682 | 436,300 |
| 2025/12/29 | 1,690 | 1,692 | 1,680 | 1,688 | 544,100 |
| 2025/12/26 | 1,698 | 1,699 | 1,682 | 1,695 | 416,500 |
| 2025/12/25 | 1,706 | 1,706 | 1,676 | 1,679 | 327,400 |
| 2025/12/24 | 1,700 | 1,708 | 1,687 | 1,693 | 295,100 |
| 2025/12/23 | 1,680 | 1,700 | 1,676 | 1,700 | 359,200 |
| 2025/12/22 | 1,700 | 1,702 | 1,669 | 1,674 | 556,900 |
| 2025/12/19 | 1,680 | 1,700 | 1,679 | 1,691 | 519,300 |
| 2025/12/18 | 1,687 | 1,691 | 1,673 | 1,680 | 485,000 |
| 2025/12/17 | 1,687 | 1,687 | 1,671 | 1,676 | 360,700 |
| 2025/12/16 | 1,693 | 1,693 | 1,667 | 1,669 | 397,200 |
| 2025/12/15 | 1,684 | 1,690 | 1,674 | 1,684 | 437,400 |
| 2025/12/12 | 1,662 | 1,672 | 1,657 | 1,671 | 369,300 |
| 2025/12/11 | 1,673 | 1,676 | 1,644 | 1,644 | 360,900 |
| 2025/12/10 | 1,672 | 1,685 | 1,666 | 1,666 | 340,200 |
| 2025/12/09 | 1,668 | 1,672 | 1,657 | 1,668 | 514,800 |
| 2025/12/08 | 1,645 | 1,650 | 1,636 | 1,650 | 482,400 |
| 2025/12/05 | 1,625 | 1,636 | 1,613 | 1,626 | 501,000 |
| 2025/12/04 | 1,618 | 1,638 | 1,611 | 1,625 | 541,100 |
| 2025/12/03 | 1,625 | 1,632 | 1,616 | 1,624 | 568,600 |
| 2025/12/02 | 1,645 | 1,651 | 1,632 | 1,639 | 461,800 |
| 2025/12/01 | 1,653 | 1,658 | 1,632 | 1,634 | 603,800 |
| 2025/11/28 | 1,610 | 1,645 | 1,609 | 1,639 | 763,300 |
| 2025/11/27 | 1,605 | 1,622 | 1,600 | 1,606 | 461,500 |
| 2025/11/26 | 1,564 | 1,608 | 1,551 | 1,604 | 826,600 |
| 2025/11/25 | 1,548 | 1,554 | 1,541 | 1,546 | 856,200 |
| 2025/11/21 | 1,511 | 1,539 | 1,510 | 1,538 | 597,000 |
| 2025/11/20 | 1,533 | 1,546 | 1,523 | 1,525 | 651,900 |
| 2025/11/19 | 1,505 | 1,540 | 1,504 | 1,529 | 1,155,100 |
| 2025/11/18 | 1,504 | 1,513 | 1,491 | 1,496 | 671,700 |
| 2025/11/17 | 1,501 | 1,505 | 1,494 | 1,504 | 500,500 |
| 2025/11/14 | 1,492 | 1,516 | 1,484 | 1,512 | 830,500 |
| 2025/11/13 | 1,500 | 1,506 | 1,481 | 1,486 | 524,300 |
| 2025/11/12 | 1,497 | 1,500 | 1,466 | 1,488 | 1,015,800 |
| 2025/11/11 | 1,426 | 1,427 | 1,408 | 1,416 | 397,800 |
| 2025/11/10 | 1,434 | 1,436 | 1,424 | 1,426 | 428,700 |
| 2025/11/07 | 1,404 | 1,421 | 1,404 | 1,419 | 418,100 |
| 2025/11/06 | 1,402 | 1,414 | 1,401 | 1,403 | 379,800 |
| 2025/11/05 | 1,408 | 1,409 | 1,378 | 1,401 | 498,800 |
| 2025/11/04 | 1,419 | 1,434 | 1,409 | 1,409 | 677,900 |
| 2025/10/31 | 1,415 | 1,419 | 1,401 | 1,410 | 488,000 |
| 2025/10/30 | 1,397 | 1,416 | 1,395 | 1,410 | 1,242,000 |
| 2025/10/29 | 1,406 | 1,409 | 1,388 | 1,388 | 349,800 |
| 2025/10/28 | 1,440 | 1,442 | 1,403 | 1,403 | 341,000 |
| 2025/10/27 | 1,435 | 1,445 | 1,433 | 1,445 | 364,000 |
| 2025/10/24 | 1,413 | 1,428 | 1,411 | 1,428 | 382,900 |
| 2025/10/23 | 1,402 | 1,413 | 1,396 | 1,413 | 257,900 |
| 2025/10/22 | 1,391 | 1,400 | 1,389 | 1,395 | 377,700 |
| 2025/10/21 | 1,404 | 1,412 | 1,387 | 1,391 | 509,900 |
| 2025/10/20 | 1,399 | 1,408 | 1,394 | 1,403 | 351,300 |
| 2025/10/17 | 1,380 | 1,388 | 1,380 | 1,387 | 280,300 |
| 2025/10/16 | 1,386 | 1,392 | 1,381 | 1,381 | 283,300 |
| 2025/10/15 | 1,372 | 1,382 | 1,372 | 1,379 | 336,800 |
| 2025/10/14 | 1,351 | 1,372 | 1,351 | 1,362 | 513,300 |
| 2025/10/10 | 1,397 | 1,397 | 1,364 | 1,365 | 511,500 |
| 2025/10/09 | 1,400 | 1,410 | 1,396 | 1,410 | 388,400 |
| 2025/10/08 | 1,401 | 1,411 | 1,398 | 1,398 | 467,000 |
| 2025/10/07 | 1,395 | 1,409 | 1,393 | 1,404 | 499,700 |
| 2025/10/06 | 1,405 | 1,410 | 1,379 | 1,392 | 549,100 |
| 2025/10/03 | 1,376 | 1,382 | 1,373 | 1,375 | 327,600 |
| 2025/10/02 | 1,375 | 1,382 | 1,365 | 1,372 | 347,700 |
| 2025/10/01 | 1,391 | 1,397 | 1,374 | 1,380 | 626,700 |
| 2025/09/30 | 1,397 | 1,401 | 1,382 | 1,390 | 457,100 |
| 2025/09/29 | 1,393 | 1,403 | 1,381 | 1,397 | 486,000 |
| 2025/09/26 | 1,420 | 1,428 | 1,419 | 1,426 | 522,400 |
| 2025/09/25 | 1,420 | 1,426 | 1,412 | 1,420 | 426,200 |
| 2025/09/24 | 1,427 | 1,427 | 1,412 | 1,417 | 419,100 |
| 2025/09/22 | 1,431 | 1,437 | 1,426 | 1,428 | 507,900 |
| 2025/09/19 | 1,442 | 1,448 | 1,431 | 1,437 | 803,000 |
| 2025/09/18 | 1,442 | 1,442 | 1,434 | 1,441 | 266,100 |
| 2025/09/17 | 1,445 | 1,448 | 1,437 | 1,437 | 308,100 |
| 2025/09/16 | 1,445 | 1,454 | 1,443 | 1,451 | 357,800 |
| 2025/09/12 | 1,459 | 1,460 | 1,443 | 1,445 | 419,700 |
| 2025/09/11 | 1,451 | 1,461 | 1,438 | 1,446 | 348,700 |
| 2025/09/10 | 1,449 | 1,452 | 1,442 | 1,449 | 344,300 |
| 2025/09/09 | 1,458 | 1,465 | 1,442 | 1,450 | 345,900 |
| 2025/09/08 | 1,460 | 1,462 | 1,449 | 1,457 | 371,800 |
| 2025/09/05 | 1,438 | 1,457 | 1,437 | 1,455 | 330,300 |
| 2025/09/04 | 1,445 | 1,448 | 1,433 | 1,438 | 323,500 |
| 2025/09/03 | 1,455 | 1,461 | 1,440 | 1,446 | 428,400 |
| 2025/09/02 | 1,440 | 1,458 | 1,440 | 1,455 | 452,900 |
| 2025/09/01 | 1,439 | 1,448 | 1,433 | 1,439 | 347,200 |
| 2025/08/29 | 1,426 | 1,440 | 1,424 | 1,433 | 388,100 |
| 2025/08/28 | 1,424 | 1,429 | 1,418 | 1,426 | 298,200 |
| 2025/08/27 | 1,430 | 1,436 | 1,421 | 1,423 | 490,000 |
| 2025/08/26 | 1,429 | 1,433 | 1,422 | 1,430 | 583,700 |
| 2025/08/25 | 1,430 | 1,436 | 1,426 | 1,426 | 327,400 |
| 2025/08/22 | 1,420 | 1,427 | 1,413 | 1,427 | 480,200 |
| 2025/08/21 | 1,409 | 1,426 | 1,408 | 1,419 | 543,200 |
| 2025/08/20 | 1,397 | 1,418 | 1,397 | 1,413 | 384,000 |
| 2025/08/19 | 1,389 | 1,401 | 1,389 | 1,397 | 413,200 |
| 2025/08/18 | 1,379 | 1,388 | 1,375 | 1,386 | 354,800 |
| 2025/08/15 | 1,384 | 1,387 | 1,368 | 1,379 | 377,800 |
| 2025/08/14 | 1,375 | 1,380 | 1,372 | 1,379 | 420,700 |
| 2025/08/13 | 1,371 | 1,380 | 1,369 | 1,375 | 397,000 |
| 2025/08/12 | 1,366 | 1,380 | 1,358 | 1,370 | 601,400 |
| 2025/08/08 | 1,346 | 1,366 | 1,345 | 1,365 | 622,000 |
| 2025/08/07 | 1,353 | 1,358 | 1,342 | 1,347 | 592,300 |
| 2025/08/06 | 1,337 | 1,354 | 1,336 | 1,346 | 577,000 |
| 2025/08/05 | 1,348 | 1,349 | 1,339 | 1,345 | 643,700 |
| 2025/08/04 | 1,330 | 1,344 | 1,321 | 1,341 | 960,400 |
| 2025/08/01 | 1,369 | 1,373 | 1,338 | 1,341 | 1,502,400 |
| 2025/07/31 | 1,410 | 1,429 | 1,407 | 1,415 | 1,933,300 |
| 2025/07/30 | 1,394 | 1,410 | 1,389 | 1,403 | 712,600 |
| 2025/07/29 | 1,382 | 1,391 | 1,376 | 1,390 | 540,200 |
| 2025/07/28 | 1,388 | 1,400 | 1,385 | 1,398 | 381,200 |
| 2025/07/25 | 1,367 | 1,386 | 1,358 | 1,384 | 553,300 |
| 2025/07/24 | 1,365 | 1,371 | 1,362 | 1,371 | 463,800 |
| 2025/07/23 | 1,358 | 1,368 | 1,355 | 1,360 | 631,300 |
| 2025/07/22 | 1,348 | 1,358 | 1,344 | 1,349 | 571,100 |
| 2025/07/18 | 1,350 | 1,354 | 1,347 | 1,347 | 267,600 |
| 2025/07/17 | 1,338 | 1,349 | 1,338 | 1,348 | 259,100 |
| 2025/07/16 | 1,336 | 1,344 | 1,336 | 1,341 | 290,000 |
| 2025/07/15 | 1,335 | 1,338 | 1,331 | 1,336 | 290,600 |
| 2025/07/14 | 1,325 | 1,336 | 1,321 | 1,335 | 290,300 |
| 2025/07/11 | 1,323 | 1,332 | 1,321 | 1,325 | 394,200 |
| 2025/07/10 | 1,318 | 1,321 | 1,313 | 1,321 | 645,200 |
| 2025/07/09 | 1,309 | 1,335 | 1,309 | 1,325 | 526,600 |
| 2025/07/08 | 1,300 | 1,310 | 1,299 | 1,309 | 689,000 |
| 2025/07/07 | 1,306 | 1,311 | 1,299 | 1,300 | 453,300 |
| 2025/07/04 | 1,312 | 1,314 | 1,303 | 1,308 | 340,100 |
| 2025/07/03 | 1,301 | 1,310 | 1,300 | 1,310 | 507,500 |
| 2025/07/02 | 1,296 | 1,311 | 1,296 | 1,305 | 436,800 |
| 2025/07/01 | 1,295 | 1,315 | 1,294 | 1,307 | 747,100 |
| 2025/06/30 | 1,292 | 1,299 | 1,291 | 1,295 | 553,000 |
| 2025/06/27 | 1,290 | 1,294 | 1,285 | 1,294 | 827,300 |
| 2025/06/26 | 1,285 | 1,290 | 1,284 | 1,287 | 309,900 |
| 2025/06/25 | 1,285 | 1,287 | 1,277 | 1,285 | 372,300 |
| 2025/06/24 | 1,297 | 1,299 | 1,287 | 1,288 | 265,700 |
| 2025/06/23 | 1,287 | 1,294 | 1,284 | 1,290 | 367,800 |
| 2025/06/20 | 1,288 | 1,295 | 1,288 | 1,295 | 852,300 |
| 2025/06/19 | 1,290 | 1,294 | 1,284 | 1,288 | 351,100 |
| 2025/06/18 | 1,283 | 1,292 | 1,283 | 1,290 | 363,100 |
| 2025/06/17 | 1,290 | 1,293 | 1,286 | 1,287 | 463,900 |
| 2025/06/16 | 1,298 | 1,302 | 1,288 | 1,290 | 605,600 |
| 2025/06/13 | 1,300 | 1,306 | 1,297 | 1,302 | 633,900 |
| 2025/06/12 | 1,311 | 1,321 | 1,303 | 1,309 | 383,100 |
| 2025/06/11 | 1,312 | 1,318 | 1,310 | 1,317 | 340,000 |
| 2025/06/10 | 1,308 | 1,315 | 1,307 | 1,307 | 392,900 |
| 2025/06/09 | 1,303 | 1,309 | 1,300 | 1,308 | 376,500 |
| 2025/06/06 | 1,300 | 1,305 | 1,297 | 1,300 | 420,400 |
| 2025/06/05 | 1,300 | 1,304 | 1,296 | 1,300 | 404,800 |
| 2025/06/04 | 1,302 | 1,313 | 1,302 | 1,312 | 590,000 |
| 2025/06/03 | 1,310 | 1,310 | 1,299 | 1,302 | 627,600 |
| 2025/06/02 | 1,305 | 1,313 | 1,300 | 1,307 | 628,000 |
| 2025/05/30 | 1,298 | 1,312 | 1,295 | 1,305 | 972,600 |
| 2025/05/29 | 1,287 | 1,299 | 1,287 | 1,299 | 490,800 |
| 2025/05/28 | 1,296 | 1,303 | 1,287 | 1,287 | 520,400 |
| 2025/05/27 | 1,278 | 1,287 | 1,278 | 1,283 | 327,000 |
| 2025/05/26 | 1,287 | 1,287 | 1,274 | 1,282 | 413,900 |
| 2025/05/23 | 1,279 | 1,289 | 1,279 | 1,281 | 519,500 |
| 2025/05/22 | 1,258 | 1,281 | 1,256 | 1,278 | 610,700 |
| 2025/05/21 | 1,285 | 1,297 | 1,276 | 1,276 | 731,700 |
| 2025/05/20 | 1,284 | 1,299 | 1,274 | 1,274 | 863,400 |
| 2025/05/19 | 1,258 | 1,273 | 1,257 | 1,270 | 562,800 |
| 2025/05/16 | 1,267 | 1,274 | 1,250 | 1,257 | 899,500 |
| 2025/05/15 | 1,265 | 1,270 | 1,255 | 1,263 | 936,200 |
| 2025/05/14 | 1,282 | 1,300 | 1,253 | 1,265 | 1,691,800 |
| 2025/05/13 | 1,388 | 1,399 | 1,372 | 1,372 | 585,200 |
| 2025/05/12 | 1,377 | 1,384 | 1,370 | 1,374 | 428,100 |
| 2025/05/09 | 1,372 | 1,387 | 1,372 | 1,385 | 334,100 |
| 2025/05/08 | 1,370 | 1,379 | 1,361 | 1,365 | 355,300 |
| 2025/05/07 | 1,356 | 1,375 | 1,354 | 1,368 | 515,300 |
| 2025/05/02 | 1,342 | 1,364 | 1,340 | 1,356 | 520,600 |
| 2025/05/01 | 1,345 | 1,355 | 1,343 | 1,346 | 419,300 |
| 2025/04/30 | 1,355 | 1,358 | 1,333 | 1,345 | 509,800 |
| 2025/04/28 | 1,350 | 1,364 | 1,344 | 1,344 | 505,800 |
| 2025/04/25 | 1,346 | 1,358 | 1,345 | 1,345 | 444,000 |
| 2025/04/24 | 1,348 | 1,360 | 1,344 | 1,347 | 397,200 |
| 2025/04/23 | 1,345 | 1,347 | 1,333 | 1,340 | 413,800 |
| 2025/04/22 | 1,318 | 1,331 | 1,314 | 1,330 | 436,800 |
| 2025/04/21 | 1,322 | 1,335 | 1,321 | 1,335 | 381,100 |
| 2025/04/18 | 1,301 | 1,324 | 1,301 | 1,321 | 301,200 |
| 2025/04/17 | 1,295 | 1,304 | 1,292 | 1,296 | 339,500 |
| 2025/04/16 | 1,302 | 1,306 | 1,293 | 1,300 | 349,100 |
| 2025/04/15 | 1,295 | 1,306 | 1,293 | 1,297 | 502,900 |
| 2025/04/14 | 1,300 | 1,305 | 1,289 | 1,289 | 278,000 |
| 2025/04/11 | 1,295 | 1,296 | 1,267 | 1,282 | 451,400 |
| 2025/04/10 | 1,314 | 1,315 | 1,285 | 1,310 | 680,400 |
| 2025/04/09 | 1,260 | 1,265 | 1,235 | 1,254 | 982,300 |
| 2025/04/08 | 1,279 | 1,284 | 1,255 | 1,273 | 1,163,700 |
| 2025/04/07 | 1,244 | 1,274 | 1,219 | 1,249 | 889,100 |
| 2025/04/04 | 1,345 | 1,349 | 1,302 | 1,322 | 914,000 |
| 2025/04/03 | 1,366 | 1,375 | 1,352 | 1,366 | 844,200 |
| 2025/04/02 | 1,401 | 1,406 | 1,391 | 1,396 | 843,400 |
| 2025/04/01 | 1,415 | 1,420 | 1,384 | 1,396 | 1,554,900 |
| 2025/03/31 | 1,399 | 1,419 | 1,376 | 1,412 | 1,469,300 |
| 2025/03/28 | 1,390 | 1,398 | 1,385 | 1,397 | 416,700 |
| 2025/03/27 | 1,410 | 1,426 | 1,406 | 1,421 | 506,900 |
| 2025/03/26 | 1,414 | 1,417 | 1,405 | 1,413 | 418,000 |
| 2025/03/25 | 1,409 | 1,419 | 1,400 | 1,417 | 368,000 |
| 2025/03/24 | 1,413 | 1,413 | 1,395 | 1,409 | 346,200 |
| 2025/03/21 | 1,420 | 1,429 | 1,408 | 1,414 | 689,000 |
| 2025/03/19 | 1,402 | 1,424 | 1,400 | 1,419 | 675,400 |
| 2025/03/18 | 1,396 | 1,402 | 1,392 | 1,392 | 421,700 |
| 2025/03/17 | 1,378 | 1,389 | 1,371 | 1,383 | 379,200 |