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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,388 | 1,395 | 1,378 | 1,379 | 593,800 |
| 2025/03/13 | 1,364 | 1,389 | 1,364 | 1,382 | 434,300 |
| 2025/03/12 | 1,350 | 1,371 | 1,348 | 1,364 | 353,400 |
| 2025/03/11 | 1,355 | 1,359 | 1,338 | 1,353 | 585,800 |
| 2025/03/10 | 1,380 | 1,384 | 1,367 | 1,367 | 303,000 |
| 2025/03/07 | 1,366 | 1,384 | 1,360 | 1,376 | 417,600 |
| 2025/03/06 | 1,393 | 1,393 | 1,376 | 1,377 | 344,700 |
| 2025/03/05 | 1,382 | 1,388 | 1,370 | 1,382 | 513,300 |
| 2025/03/04 | 1,373 | 1,381 | 1,361 | 1,364 | 702,000 |
| 2025/03/03 | 1,356 | 1,382 | 1,354 | 1,382 | 717,600 |
| 2025/02/28 | 1,335 | 1,351 | 1,333 | 1,348 | 783,100 |
| 2025/02/27 | 1,339 | 1,345 | 1,337 | 1,341 | 316,100 |
| 2025/02/26 | 1,351 | 1,354 | 1,330 | 1,339 | 576,200 |
| 2025/02/25 | 1,340 | 1,355 | 1,335 | 1,351 | 822,700 |
| 2025/02/21 | 1,330 | 1,342 | 1,327 | 1,339 | 505,000 |
| 2025/02/20 | 1,350 | 1,360 | 1,334 | 1,344 | 452,600 |
| 2025/02/19 | 1,380 | 1,383 | 1,367 | 1,367 | 348,000 |
| 2025/02/18 | 1,372 | 1,377 | 1,365 | 1,374 | 297,400 |
| 2025/02/17 | 1,397 | 1,404 | 1,375 | 1,375 | 253,600 |
| 2025/02/14 | 1,398 | 1,409 | 1,396 | 1,397 | 348,400 |
| 2025/02/13 | 1,400 | 1,408 | 1,392 | 1,398 | 345,100 |
| 2025/02/12 | 1,398 | 1,399 | 1,380 | 1,383 | 465,300 |
| 2025/02/10 | 1,400 | 1,402 | 1,381 | 1,388 | 526,500 |
| 2025/02/07 | 1,400 | 1,413 | 1,395 | 1,404 | 668,600 |
| 2025/02/06 | 1,402 | 1,422 | 1,397 | 1,403 | 829,200 |
| 2025/02/05 | 1,422 | 1,429 | 1,391 | 1,397 | 1,446,800 |
| 2025/02/04 | 1,421 | 1,464 | 1,402 | 1,445 | 2,356,000 |
| 2025/02/03 | 1,277 | 1,278 | 1,215 | 1,219 | 849,600 |
| 2025/01/31 | 1,274 | 1,277 | 1,271 | 1,273 | 286,200 |
| 2025/01/30 | 1,276 | 1,287 | 1,267 | 1,277 | 449,600 |
| 2025/01/29 | 1,277 | 1,284 | 1,272 | 1,274 | 330,800 |
| 2025/01/28 | 1,281 | 1,291 | 1,280 | 1,282 | 407,000 |
| 2025/01/27 | 1,292 | 1,302 | 1,290 | 1,293 | 333,500 |
| 2025/01/24 | 1,280 | 1,289 | 1,277 | 1,282 | 391,900 |
| 2025/01/23 | 1,274 | 1,282 | 1,272 | 1,276 | 240,500 |
| 2025/01/22 | 1,269 | 1,283 | 1,267 | 1,280 | 304,000 |
| 2025/01/21 | 1,271 | 1,276 | 1,269 | 1,272 | 204,000 |
| 2025/01/20 | 1,262 | 1,271 | 1,261 | 1,269 | 292,900 |
| 2025/01/17 | 1,258 | 1,264 | 1,252 | 1,260 | 326,000 |
| 2025/01/16 | 1,264 | 1,270 | 1,261 | 1,261 | 311,600 |
| 2025/01/15 | 1,260 | 1,269 | 1,246 | 1,264 | 668,200 |
| 2025/01/14 | 1,270 | 1,274 | 1,252 | 1,259 | 320,200 |
| 2025/01/10 | 1,265 | 1,271 | 1,262 | 1,269 | 283,200 |
| 2025/01/09 | 1,275 | 1,277 | 1,270 | 1,270 | 285,800 |
| 2025/01/08 | 1,284 | 1,292 | 1,276 | 1,279 | 284,400 |
| 2025/01/07 | 1,290 | 1,298 | 1,284 | 1,290 | 445,600 |
| 2025/01/06 | 1,288 | 1,313 | 1,283 | 1,298 | 687,000 |
| 2024/12/30 | 1,292 | 1,297 | 1,280 | 1,284 | 426,500 |
| 2024/12/27 | 1,280 | 1,293 | 1,273 | 1,293 | 676,900 |
| 2024/12/26 | 1,279 | 1,281 | 1,274 | 1,276 | 279,100 |
| 2024/12/25 | 1,275 | 1,278 | 1,268 | 1,276 | 319,900 |
| 2024/12/24 | 1,275 | 1,283 | 1,268 | 1,277 | 368,900 |
| 2024/12/23 | 1,274 | 1,284 | 1,272 | 1,275 | 413,900 |
| 2024/12/20 | 1,270 | 1,286 | 1,265 | 1,265 | 1,273,500 |
| 2024/12/19 | 1,270 | 1,283 | 1,269 | 1,277 | 444,200 |
| 2024/12/18 | 1,280 | 1,287 | 1,268 | 1,270 | 398,300 |
| 2024/12/17 | 1,280 | 1,288 | 1,275 | 1,279 | 364,800 |
| 2024/12/16 | 1,293 | 1,295 | 1,276 | 1,280 | 406,600 |
| 2024/12/13 | 1,290 | 1,303 | 1,272 | 1,287 | 567,200 |
| 2024/12/12 | 1,300 | 1,319 | 1,296 | 1,313 | 603,300 |
| 2024/12/11 | 1,300 | 1,309 | 1,296 | 1,303 | 517,000 |
| 2024/12/10 | 1,300 | 1,310 | 1,293 | 1,302 | 346,600 |
| 2024/12/09 | 1,282 | 1,300 | 1,279 | 1,286 | 650,800 |
| 2024/12/06 | 1,267 | 1,277 | 1,262 | 1,271 | 364,700 |
| 2024/12/05 | 1,267 | 1,270 | 1,257 | 1,267 | 425,600 |
| 2024/12/04 | 1,275 | 1,284 | 1,272 | 1,272 | 404,100 |
| 2024/12/03 | 1,278 | 1,285 | 1,273 | 1,276 | 618,700 |
| 2024/12/02 | 1,262 | 1,286 | 1,261 | 1,279 | 397,100 |
| 2024/11/29 | 1,252 | 1,264 | 1,248 | 1,260 | 586,700 |
| 2024/11/28 | 1,273 | 1,274 | 1,249 | 1,254 | 697,000 |
| 2024/11/27 | 1,278 | 1,284 | 1,261 | 1,270 | 551,900 |
| 2024/11/26 | 1,293 | 1,309 | 1,286 | 1,294 | 687,300 |
| 2024/11/25 | 1,280 | 1,299 | 1,275 | 1,293 | 1,135,300 |
| 2024/11/22 | 1,262 | 1,272 | 1,259 | 1,267 | 586,800 |
| 2024/11/21 | 1,244 | 1,270 | 1,244 | 1,268 | 365,800 |
| 2024/11/20 | 1,234 | 1,245 | 1,233 | 1,238 | 408,700 |
| 2024/11/19 | 1,235 | 1,248 | 1,235 | 1,236 | 462,600 |
| 2024/11/18 | 1,225 | 1,241 | 1,219 | 1,234 | 345,500 |
| 2024/11/15 | 1,248 | 1,249 | 1,229 | 1,229 | 390,400 |
| 2024/11/14 | 1,247 | 1,257 | 1,243 | 1,251 | 389,000 |
| 2024/11/13 | 1,255 | 1,277 | 1,240 | 1,250 | 632,200 |
| 2024/11/12 | 1,229 | 1,261 | 1,205 | 1,255 | 1,294,000 |
| 2024/11/11 | 1,182 | 1,196 | 1,179 | 1,191 | 847,700 |
| 2024/11/08 | 1,201 | 1,207 | 1,178 | 1,178 | 377,100 |
| 2024/11/07 | 1,203 | 1,211 | 1,200 | 1,204 | 440,600 |
| 2024/11/06 | 1,209 | 1,215 | 1,193 | 1,196 | 268,200 |
| 2024/11/05 | 1,195 | 1,206 | 1,191 | 1,200 | 321,700 |
| 2024/11/01 | 1,195 | 1,206 | 1,194 | 1,195 | 276,500 |
| 2024/10/31 | 1,213 | 1,225 | 1,201 | 1,214 | 521,600 |
| 2024/10/30 | 1,200 | 1,206 | 1,194 | 1,205 | 1,554,900 |
| 2024/10/29 | 1,191 | 1,200 | 1,190 | 1,196 | 358,600 |
| 2024/10/28 | 1,187 | 1,195 | 1,176 | 1,190 | 493,200 |
| 2024/10/25 | 1,189 | 1,190 | 1,173 | 1,184 | 524,800 |
| 2024/10/24 | 1,182 | 1,191 | 1,177 | 1,184 | 383,500 |
| 2024/10/23 | 1,201 | 1,203 | 1,187 | 1,189 | 357,300 |
| 2024/10/22 | 1,222 | 1,223 | 1,201 | 1,203 | 410,200 |
| 2024/10/21 | 1,232 | 1,237 | 1,226 | 1,228 | 323,300 |
| 2024/10/18 | 1,240 | 1,241 | 1,225 | 1,229 | 412,700 |
| 2024/10/17 | 1,249 | 1,249 | 1,236 | 1,238 | 280,400 |
| 2024/10/16 | 1,253 | 1,264 | 1,241 | 1,241 | 270,200 |