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 |
---|---|---|---|---|---|
1983/12/28 | 550 | 555 | 540 | 549 | 346,000 |
1983/12/27 | 555 | 565 | 552 | 555 | 317,000 |
1983/12/26 | 560 | 560 | 550 | 553 | 308,000 |
1983/12/24 | 560 | 562 | 558 | 560 | 41,000 |
1983/12/23 | 562 | 565 | 555 | 558 | 133,000 |
1983/12/22 | 550 | 562 | 550 | 562 | 234,000 |
1983/12/21 | 541 | 554 | 540 | 550 | 445,000 |
1983/12/20 | 530 | 551 | 530 | 540 | 312,000 |
1983/12/19 | 520 | 530 | 520 | 528 | 278,000 |
1983/12/17 | 532 | 538 | 529 | 529 | 353,000 |
1983/12/16 | 541 | 544 | 536 | 537 | 411,000 |
1983/12/15 | 540 | 550 | 540 | 546 | 160,000 |
1983/12/14 | 541 | 545 | 540 | 542 | 438,000 |
1983/12/13 | 542 | 550 | 541 | 542 | 177,000 |
1983/12/12 | 540 | 550 | 540 | 540 | 356,000 |
1983/12/09 | 561 | 563 | 550 | 550 | 510,000 |
1983/12/08 | 560 | 569 | 556 | 564 | 222,000 |
1983/12/07 | 575 | 580 | 568 | 569 | 399,000 |
1983/12/06 | 576 | 576 | 575 | 575 | 133,000 |
1983/12/05 | 585 | 585 | 575 | 578 | 222,000 |
1983/12/03 | 566 | 575 | 566 | 567 | 382,000 |
1983/12/02 | 556 | 564 | 550 | 564 | 284,000 |
1983/12/01 | 550 | 554 | 546 | 546 | 415,000 |
1983/11/30 | 556 | 564 | 553 | 555 | 317,000 |
1983/11/29 | 557 | 558 | 555 | 555 | 105,000 |
1983/11/28 | 561 | 564 | 556 | 560 | 179,000 |
1983/11/26 | 561 | 564 | 561 | 564 | 78,000 |
1983/11/25 | 556 | 560 | 556 | 559 | 341,000 |
1983/11/24 | 570 | 570 | 556 | 556 | 248,000 |
1983/11/22 | 576 | 577 | 573 | 575 | 252,000 |
1983/11/21 | 580 | 580 | 576 | 576 | 61,000 |
1983/11/19 | 580 | 580 | 580 | 580 | 62,000 |
1983/11/18 | 586 | 587 | 580 | 581 | 170,000 |
1983/11/17 | 592 | 592 | 586 | 586 | 222,000 |
1983/11/16 | 587 | 590 | 583 | 590 | 165,000 |
1983/11/15 | 595 | 608 | 580 | 580 | 367,000 |
1983/11/14 | 585 | 600 | 582 | 592 | 118,000 |
1983/11/11 | 581 | 583 | 580 | 582 | 134,000 |
1983/11/10 | 579 | 587 | 579 | 582 | 139,000 |
1983/11/09 | 584 | 590 | 582 | 583 | 246,000 |
1983/11/08 | 590 | 595 | 572 | 582 | 859,000 |
1983/11/07 | 590 | 600 | 590 | 598 | 885,000 |
1983/11/05 | 650 | 652 | 650 | 651 | 34,000 |
1983/11/04 | 651 | 654 | 650 | 653 | 54,000 |
1983/11/02 | 650 | 659 | 643 | 650 | 176,000 |
1983/11/01 | 650 | 651 | 648 | 650 | 198,000 |
1983/10/31 | 641 | 650 | 639 | 646 | 66,000 |
1983/10/29 | 639 | 644 | 639 | 639 | 39,000 |
1983/10/28 | 640 | 644 | 640 | 640 | 157,000 |
1983/10/27 | 644 | 645 | 642 | 642 | 192,000 |
1983/10/26 | 643 | 650 | 643 | 646 | 195,000 |
1983/10/25 | 650 | 655 | 648 | 648 | 126,000 |
1983/10/24 | 655 | 655 | 650 | 650 | 63,000 |
1983/10/22 | 660 | 660 | 645 | 645 | 144,000 |
1983/10/21 | 648 | 660 | 646 | 658 | 126,000 |
1983/10/20 | 650 | 650 | 645 | 650 | 112,000 |
1983/10/19 | 650 | 650 | 646 | 650 | 125,000 |
1983/10/18 | 655 | 655 | 650 | 650 | 86,000 |
1983/10/17 | 653 | 660 | 648 | 655 | 216,000 |
1983/10/15 | 655 | 655 | 651 | 651 | 58,000 |
1983/10/14 | 657 | 660 | 650 | 655 | 367,000 |
1983/10/13 | 657 | 675 | 656 | 662 | 285,000 |
1983/10/12 | 653 | 669 | 651 | 651 | 369,000 |
1983/10/11 | 656 | 661 | 652 | 652 | 215,000 |
1983/10/07 | 662 | 670 | 661 | 664 | 121,000 |
1983/10/06 | 662 | 670 | 656 | 670 | 84,000 |
1983/10/05 | 652 | 660 | 650 | 652 | 236,000 |
1983/10/04 | 660 | 665 | 655 | 656 | 167,000 |
1983/10/03 | 665 | 675 | 665 | 665 | 155,000 |
1983/10/01 | 652 | 680 | 652 | 680 | 206,000 |
1983/09/30 | 643 | 661 | 643 | 650 | 248,000 |
1983/09/29 | 654 | 658 | 650 | 650 | 292,000 |
1983/09/28 | 656 | 659 | 655 | 655 | 309,000 |
1983/09/27 | 665 | 675 | 660 | 660 | 414,000 |
1983/09/26 | 670 | 676 | 668 | 675 | 199,000 |
1983/09/24 | 671 | 675 | 668 | 668 | 248,000 |
1983/09/22 | 676 | 676 | 668 | 668 | 253,000 |
1983/09/21 | 678 | 678 | 666 | 666 | 332,000 |
1983/09/20 | 661 | 680 | 661 | 678 | 468,000 |
1983/09/19 | 698 | 698 | 671 | 671 | 223,000 |
1983/09/17 | 704 | 704 | 695 | 700 | 139,000 |
1983/09/16 | 715 | 715 | 695 | 695 | 339,000 |
1983/09/14 | 708 | 719 | 705 | 715 | 317,000 |
1983/09/13 | 715 | 725 | 700 | 710 | 363,000 |
1983/09/12 | 725 | 735 | 715 | 723 | 316,000 |
1983/09/09 | 724 | 734 | 724 | 734 | 521,000 |
1983/09/08 | 741 | 750 | 728 | 734 | 668,000 |
1983/09/07 | 775 | 777 | 745 | 751 | 1,070,000 |
1983/09/06 | 779 | 800 | 763 | 766 | 5,896,999 |
1983/09/05 | 740 | 759 | 735 | 750 | 2,605,000 |
1983/09/03 | 710 | 740 | 705 | 740 | 2,036,000 |
1983/09/02 | 712 | 719 | 708 | 710 | 827,000 |
1983/09/01 | 720 | 730 | 710 | 730 | 780,000 |
1983/08/31 | 725 | 729 | 720 | 721 | 545,000 |
1983/08/30 | 725 | 734 | 725 | 725 | 518,000 |
1983/08/29 | 726 | 735 | 718 | 735 | 694,000 |
1983/08/27 | 730 | 735 | 720 | 725 | 561,000 |
1983/08/26 | 747 | 752 | 726 | 730 | 1,610,000 |
1983/08/25 | 715 | 760 | 715 | 743 | 4,181,000 |
1983/08/24 | 705 | 729 | 705 | 720 | 1,309,000 |
1983/08/23 | 734 | 735 | 705 | 705 | 987,000 |
1983/08/22 | 728 | 735 | 720 | 735 | 1,208,000 |
1983/08/20 | 749 | 750 | 726 | 728 | 1,580,000 |
1983/08/19 | 730 | 749 | 724 | 744 | 5,970,999 |
1983/08/18 | 700 | 728 | 691 | 727 | 9,317,999 |
1983/08/17 | 672 | 682 | 672 | 681 | 4,505,000 |
1983/08/16 | 675 | 677 | 661 | 672 | 3,360,000 |
1983/08/15 | 670 | 677 | 665 | 670 | 5,248,999 |
1983/08/12 | 645 | 661 | 642 | 656 | 7,286,999 |
1983/08/11 | 618 | 640 | 618 | 640 | 2,320,000 |
1983/08/10 | 611 | 629 | 611 | 617 | 661,000 |
1983/08/09 | 611 | 615 | 610 | 610 | 177,000 |
1983/08/08 | 620 | 620 | 610 | 610 | 229,000 |
1983/08/06 | 609 | 620 | 602 | 620 | 228,000 |
1983/08/05 | 623 | 623 | 601 | 607 | 562,000 |
1983/08/04 | 605 | 625 | 605 | 614 | 761,000 |
1983/08/03 | 615 | 616 | 600 | 605 | 237,000 |
1983/08/02 | 605 | 620 | 605 | 616 | 219,000 |
1983/08/01 | 611 | 611 | 603 | 605 | 121,000 |
1983/07/30 | 606 | 611 | 603 | 611 | 186,000 |
1983/07/29 | 618 | 622 | 607 | 608 | 383,000 |
1983/07/28 | 614 | 630 | 605 | 612 | 1,522,000 |
1983/07/27 | 596 | 609 | 593 | 600 | 593,000 |
1983/07/26 | 596 | 601 | 596 | 597 | 176,000 |
1983/07/25 | 593 | 600 | 593 | 595 | 176,000 |
1983/07/23 | 595 | 596 | 593 | 593 | 186,000 |
1983/07/22 | 595 | 598 | 593 | 593 | 224,000 |
1983/07/21 | 602 | 602 | 593 | 593 | 182,000 |
1983/07/20 | 598 | 600 | 592 | 597 | 166,000 |
1983/07/19 | 600 | 604 | 595 | 598 | 238,000 |
1983/07/18 | 586 | 614 | 585 | 593 | 299,000 |
1983/07/15 | 587 | 588 | 580 | 581 | 344,000 |
1983/07/14 | 588 | 590 | 586 | 587 | 234,000 |
1983/07/13 | 585 | 593 | 585 | 588 | 138,000 |
1983/07/12 | 592 | 596 | 587 | 587 | 385,000 |
1983/07/11 | 593 | 598 | 591 | 595 | 240,000 |
1983/07/09 | 592 | 595 | 592 | 594 | 189,000 |
1983/07/08 | 596 | 598 | 591 | 592 | 417,000 |
1983/07/07 | 605 | 605 | 591 | 598 | 558,000 |
1983/07/06 | 605 | 615 | 595 | 595 | 527,000 |
1983/07/05 | 619 | 625 | 601 | 608 | 1,024,000 |
1983/07/04 | 614 | 625 | 611 | 612 | 1,016,000 |
1983/07/02 | 611 | 619 | 610 | 611 | 868,000 |
1983/07/01 | 631 | 631 | 610 | 611 | 2,090,000 |
1983/06/30 | 590 | 650 | 590 | 631 | 5,379,999 |
1983/06/29 | 589 | 590 | 577 | 577 | 281,000 |
1983/06/28 | 565 | 573 | 564 | 567 | 352,000 |
1983/06/27 | 576 | 579 | 568 | 568 | 77,000 |
1983/06/25 | 580 | 584 | 575 | 575 | 118,000 |
1983/06/24 | 580 | 585 | 575 | 583 | 206,000 |
1983/06/23 | 570 | 590 | 570 | 580 | 74,000 |
1983/06/22 | 565 | 576 | 565 | 567 | 269,000 |
1983/06/21 | 565 | 568 | 564 | 564 | 149,000 |
1983/06/20 | 569 | 572 | 567 | 567 | 201,000 |
1983/06/17 | 570 | 570 | 568 | 569 | 362,000 |
1983/06/16 | 573 | 573 | 568 | 568 | 229,000 |
1983/06/15 | 574 | 580 | 571 | 571 | 131,000 |
1983/06/14 | 575 | 575 | 570 | 570 | 685,000 |
1983/06/13 | 575 | 577 | 572 | 573 | 129,000 |
1983/06/11 | 575 | 580 | 575 | 575 | 92,000 |
1983/06/10 | 573 | 585 | 573 | 573 | 104,000 |
1983/06/09 | 585 | 585 | 580 | 580 | 217,000 |
1983/06/08 | 573 | 590 | 571 | 590 | 219,000 |
1983/06/07 | 583 | 588 | 580 | 580 | 160,000 |
1983/06/06 | 585 | 593 | 585 | 593 | 163,000 |
1983/06/04 | 587 | 590 | 587 | 587 | 134,000 |
1983/06/03 | 590 | 600 | 580 | 590 | 521,000 |
1983/06/02 | 615 | 615 | 584 | 600 | 1,036,000 |
1983/06/01 | 595 | 620 | 595 | 607 | 2,326,000 |
1983/05/31 | 609 | 609 | 590 | 595 | 621,000 |
1983/05/30 | 589 | 612 | 587 | 605 | 2,187,000 |
1983/05/28 | 589 | 589 | 583 | 586 | 571,000 |
1983/05/27 | 580 | 580 | 572 | 579 | 191,000 |
1983/05/26 | 572 | 577 | 572 | 575 | 519,000 |
1983/05/25 | 570 | 575 | 570 | 570 | 611,000 |
1983/05/24 | 564 | 570 | 560 | 570 | 185,000 |
1983/05/23 | 570 | 570 | 560 | 560 | 88,000 |
1983/05/20 | 574 | 575 | 565 | 570 | 330,000 |
1983/05/19 | 578 | 578 | 570 | 574 | 345,000 |
1983/05/18 | 560 | 570 | 557 | 570 | 1,136,000 |
1983/05/17 | 563 | 566 | 560 | 560 | 367,000 |
1983/05/16 | 555 | 566 | 555 | 566 | 526,000 |
1983/05/14 | 557 | 558 | 555 | 557 | 184,000 |
1983/05/13 | 557 | 560 | 556 | 560 | 296,000 |
1983/05/12 | 556 | 560 | 555 | 556 | 173,000 |
1983/05/11 | 558 | 558 | 557 | 557 | 352,000 |
1983/05/10 | 558 | 561 | 557 | 558 | 332,000 |
1983/05/09 | 559 | 563 | 557 | 557 | 335,000 |
1983/05/07 | 559 | 561 | 558 | 561 | 390,000 |
1983/05/06 | 560 | 561 | 559 | 559 | 610,000 |
1983/05/04 | 558 | 562 | 558 | 561 | 364,000 |
1983/05/02 | 556 | 560 | 556 | 560 | 294,000 |
1983/04/30 | 560 | 561 | 552 | 558 | 378,000 |
1983/04/28 | 566 | 567 | 561 | 561 | 209,000 |
1983/04/27 | 565 | 569 | 562 | 565 | 333,000 |
1983/04/26 | 562 | 569 | 562 | 569 | 124,000 |
1983/04/25 | 563 | 566 | 562 | 562 | 370,000 |
1983/04/23 | 562 | 566 | 562 | 563 | 151,000 |
1983/04/22 | 561 | 565 | 561 | 562 | 161,000 |
1983/04/21 | 561 | 565 | 560 | 561 | 206,000 |
1983/04/20 | 565 | 565 | 560 | 560 | 157,000 |
1983/04/19 | 573 | 575 | 560 | 565 | 191,000 |
1983/04/18 | 573 | 579 | 570 | 575 | 319,000 |
1983/04/15 | 571 | 577 | 571 | 577 | 121,000 |
1983/04/14 | 571 | 575 | 569 | 571 | 99,000 |
1983/04/13 | 570 | 574 | 569 | 570 | 126,000 |
1983/04/12 | 570 | 570 | 569 | 570 | 72,000 |
1983/04/11 | 577 | 577 | 569 | 570 | 79,000 |
1983/04/09 | 570 | 575 | 569 | 575 | 108,000 |
1983/04/08 | 569 | 575 | 569 | 569 | 162,000 |
1983/04/07 | 573 | 575 | 570 | 570 | 146,000 |
1983/04/06 | 571 | 575 | 570 | 570 | 93,000 |
1983/04/05 | 570 | 577 | 570 | 572 | 96,000 |
1983/04/04 | 572 | 580 | 572 | 577 | 118,000 |
1983/04/02 | 577 | 582 | 572 | 572 | 218,000 |
1983/04/01 | 571 | 575 | 570 | 570 | 187,000 |
1983/03/31 | 574 | 576 | 570 | 576 | 153,000 |
1983/03/30 | 575 | 577 | 573 | 573 | 166,000 |
1983/03/29 | 583 | 583 | 575 | 575 | 149,000 |
1983/03/28 | 575 | 584 | 575 | 582 | 137,000 |
1983/03/26 | 571 | 575 | 571 | 573 | 75,000 |
1983/03/25 | 575 | 577 | 573 | 573 | 129,000 |
1983/03/24 | 576 | 580 | 573 | 575 | 134,000 |
1983/03/23 | 579 | 584 | 575 | 575 | 203,000 |
1983/03/22 | 582 | 585 | 578 | 578 | 92,000 |
1983/03/18 | 585 | 587 | 582 | 582 | 195,000 |
1983/03/17 | 580 | 583 | 576 | 583 | 230,000 |
1983/03/16 | 578 | 582 | 572 | 582 | 254,000 |
1983/03/15 | 571 | 580 | 571 | 580 | 152,000 |
1983/03/14 | 577 | 577 | 570 | 572 | 24,000 |
1983/03/12 | 570 | 578 | 570 | 578 | 43,000 |
1983/03/11 | 575 | 580 | 575 | 580 | 101,000 |
1983/03/10 | 575 | 578 | 575 | 575 | 251,000 |
1983/03/09 | 575 | 576 | 573 | 575 | 404,000 |
1983/03/08 | 575 | 578 | 575 | 575 | 316,000 |
1983/03/07 | 575 | 580 | 575 | 580 | 74,000 |
1983/03/05 | 575 | 580 | 575 | 580 | 97,000 |
1983/03/04 | 585 | 589 | 580 | 580 | 245,000 |
1983/03/03 | 589 | 592 | 585 | 585 | 140,000 |
1983/03/02 | 589 | 594 | 585 | 586 | 374,000 |
1983/03/01 | 579 | 590 | 578 | 587 | 270,000 |
1983/02/28 | 573 | 580 | 573 | 578 | 371,000 |
1983/02/26 | 573 | 580 | 570 | 574 | 226,000 |
1983/02/25 | 575 | 580 | 564 | 573 | 453,000 |
1983/02/24 | 560 | 583 | 560 | 575 | 440,000 |
1983/02/23 | 559 | 560 | 556 | 559 | 141,000 |
1983/02/22 | 568 | 573 | 560 | 560 | 137,000 |
1983/02/21 | 573 | 575 | 568 | 569 | 152,000 |
1983/02/18 | 575 | 580 | 571 | 573 | 279,000 |
1983/02/17 | 575 | 578 | 572 | 575 | 289,000 |
1983/02/16 | 579 | 579 | 574 | 575 | 162,000 |
1983/02/15 | 584 | 585 | 571 | 571 | 277,000 |
1983/02/14 | 572 | 585 | 572 | 583 | 391,000 |
1983/02/12 | 570 | 572 | 568 | 572 | 432,000 |
1983/02/10 | 569 | 580 | 568 | 570 | 288,000 |
1983/02/09 | 571 | 576 | 568 | 575 | 224,000 |
1983/02/08 | 578 | 582 | 578 | 578 | 158,000 |
1983/02/07 | 582 | 582 | 578 | 578 | 112,000 |
1983/02/05 | 580 | 585 | 578 | 578 | 206,000 |
1983/02/04 | 578 | 589 | 573 | 580 | 399,000 |
1983/02/03 | 577 | 580 | 575 | 575 | 224,000 |
1983/02/02 | 581 | 584 | 576 | 576 | 167,000 |
1983/02/01 | 591 | 595 | 584 | 584 | 357,000 |
1983/01/31 | 602 | 602 | 585 | 588 | 620,000 |
1983/01/29 | 610 | 614 | 597 | 600 | 1,629,000 |
1983/01/28 | 590 | 620 | 590 | 614 | 2,715,000 |
1983/01/27 | 588 | 598 | 585 | 585 | 375,000 |
1983/01/26 | 595 | 600 | 582 | 586 | 206,000 |
1983/01/25 | 580 | 590 | 580 | 590 | 265,000 |
1983/01/24 | 580 | 595 | 579 | 585 | 157,000 |
1983/01/22 | 589 | 592 | 580 | 581 | 221,000 |
1983/01/21 | 590 | 600 | 586 | 587 | 291,000 |
1983/01/20 | 600 | 600 | 585 | 591 | 279,000 |
1983/01/19 | 610 | 610 | 594 | 596 | 415,000 |
1983/01/18 | 613 | 613 | 595 | 608 | 705,000 |
1983/01/17 | 605 | 619 | 601 | 610 | 1,677,000 |
1983/01/14 | 592 | 614 | 590 | 606 | 2,385,000 |
1983/01/13 | 595 | 596 | 584 | 585 | 640,000 |
1983/01/12 | 570 | 597 | 569 | 595 | 1,704,000 |
1983/01/11 | 571 | 571 | 565 | 567 | 185,000 |
1983/01/10 | 573 | 580 | 571 | 571 | 292,000 |
1983/01/08 | 579 | 580 | 575 | 575 | 186,000 |
1983/01/07 | 580 | 582 | 575 | 577 | 543,000 |
1983/01/06 | 580 | 581 | 577 | 577 | 553,000 |
1983/01/05 | 579 | 583 | 570 | 576 | 204,000 |
1983/01/04 | 584 | 584 | 570 | 570 | 100,000 |