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 |
|---|---|---|---|---|---|
| 1984/12/28 | 669 | 700 | 669 | 680 | 832,000 |
| 1984/12/27 | 661 | 675 | 653 | 660 | 1,041,000 |
| 1984/12/26 | 703 | 703 | 651 | 661 | 1,696,000 |
| 1984/12/25 | 691 | 693 | 685 | 693 | 1,424,000 |
| 1984/12/24 | 692 | 708 | 686 | 687 | 1,412,000 |
| 1984/12/22 | 700 | 715 | 686 | 690 | 2,310,000 |
| 1984/12/21 | 720 | 748 | 693 | 696 | 14,310,999 |
| 1984/12/20 | 661 | 700 | 645 | 700 | 7,250,999 |
| 1984/12/19 | 645 | 660 | 635 | 660 | 2,932,000 |
| 1984/12/18 | 623 | 640 | 621 | 638 | 747,000 |
| 1984/12/17 | 627 | 628 | 620 | 621 | 243,000 |
| 1984/12/15 | 634 | 634 | 618 | 620 | 426,000 |
| 1984/12/14 | 613 | 644 | 613 | 628 | 1,236,000 |
| 1984/12/13 | 617 | 618 | 606 | 607 | 124,000 |
| 1984/12/12 | 618 | 618 | 610 | 616 | 300,000 |
| 1984/12/11 | 608 | 617 | 598 | 598 | 701,000 |
| 1984/12/10 | 626 | 629 | 608 | 608 | 581,000 |
| 1984/12/07 | 641 | 649 | 617 | 621 | 981,000 |
| 1984/12/06 | 650 | 670 | 637 | 638 | 5,668,999 |
| 1984/12/05 | 615 | 644 | 608 | 643 | 2,195,000 |
| 1984/12/04 | 620 | 623 | 605 | 605 | 457,000 |
| 1984/12/03 | 615 | 620 | 613 | 620 | 869,000 |
| 1984/12/01 | 610 | 619 | 606 | 619 | 435,000 |
| 1984/11/30 | 600 | 620 | 595 | 611 | 772,000 |
| 1984/11/29 | 599 | 599 | 590 | 593 | 177,000 |
| 1984/11/28 | 591 | 600 | 585 | 600 | 352,000 |
| 1984/11/27 | 588 | 591 | 585 | 591 | 100,000 |
| 1984/11/26 | 595 | 595 | 581 | 581 | 269,000 |
| 1984/11/24 | 600 | 600 | 588 | 600 | 164,000 |
| 1984/11/22 | 600 | 600 | 591 | 599 | 242,000 |
| 1984/11/21 | 606 | 608 | 596 | 600 | 512,000 |
| 1984/11/20 | 608 | 628 | 605 | 608 | 2,758,000 |
| 1984/11/19 | 578 | 600 | 578 | 588 | 331,000 |
| 1984/11/17 | 588 | 588 | 579 | 579 | 202,000 |
| 1984/11/16 | 581 | 591 | 580 | 588 | 202,000 |
| 1984/11/15 | 576 | 583 | 575 | 576 | 220,000 |
| 1984/11/14 | 575 | 580 | 574 | 580 | 162,000 |
| 1984/11/13 | 577 | 578 | 568 | 575 | 180,000 |
| 1984/11/12 | 575 | 580 | 575 | 578 | 162,000 |
| 1984/11/09 | 585 | 589 | 580 | 580 | 495,000 |
| 1984/11/08 | 590 | 590 | 580 | 585 | 55,000 |
| 1984/11/07 | 587 | 590 | 585 | 590 | 202,000 |
| 1984/11/06 | 595 | 600 | 575 | 585 | 155,000 |
| 1984/11/05 | 590 | 595 | 579 | 595 | 90,000 |
| 1984/11/02 | 576 | 586 | 575 | 586 | 485,000 |
| 1984/11/01 | 581 | 582 | 575 | 578 | 323,000 |
| 1984/10/31 | 588 | 594 | 583 | 583 | 250,000 |
| 1984/10/30 | 595 | 598 | 590 | 591 | 35,000 |
| 1984/10/29 | 590 | 591 | 586 | 588 | 110,000 |
| 1984/10/27 | 585 | 605 | 585 | 605 | 222,000 |
| 1984/10/26 | 592 | 610 | 592 | 595 | 198,000 |
| 1984/10/25 | 614 | 618 | 598 | 598 | 822,000 |
| 1984/10/24 | 587 | 610 | 586 | 609 | 487,000 |
| 1984/10/23 | 591 | 595 | 585 | 585 | 198,000 |
| 1984/10/22 | 605 | 605 | 590 | 590 | 317,000 |
| 1984/10/20 | 600 | 600 | 600 | 600 | 132,000 |
| 1984/10/19 | 597 | 604 | 597 | 599 | 269,000 |
| 1984/10/18 | 591 | 600 | 591 | 595 | 171,000 |
| 1984/10/17 | 590 | 610 | 587 | 597 | 643,000 |
| 1984/10/16 | 590 | 590 | 585 | 586 | 144,000 |
| 1984/10/15 | 590 | 591 | 588 | 590 | 310,000 |
| 1984/10/12 | 600 | 600 | 587 | 590 | 336,000 |
| 1984/10/11 | 610 | 610 | 601 | 601 | 457,000 |
| 1984/10/09 | 585 | 617 | 585 | 612 | 784,000 |
| 1984/10/08 | 581 | 585 | 576 | 585 | 127,000 |
| 1984/10/06 | 581 | 587 | 575 | 576 | 539,000 |
| 1984/10/05 | 573 | 581 | 573 | 580 | 445,000 |
| 1984/10/04 | 570 | 580 | 570 | 573 | 308,000 |
| 1984/10/03 | 566 | 570 | 565 | 570 | 286,000 |
| 1984/10/02 | 573 | 578 | 565 | 570 | 196,000 |
| 1984/10/01 | 578 | 580 | 571 | 578 | 303,000 |
| 1984/09/29 | 575 | 580 | 575 | 580 | 66,000 |
| 1984/09/28 | 565 | 580 | 565 | 573 | 279,000 |
| 1984/09/27 | 565 | 570 | 563 | 564 | 375,000 |
| 1984/09/26 | 567 | 571 | 566 | 566 | 334,000 |
| 1984/09/25 | 565 | 570 | 565 | 569 | 178,000 |
| 1984/09/22 | 570 | 573 | 565 | 565 | 321,000 |
| 1984/09/21 | 570 | 578 | 570 | 573 | 246,000 |
| 1984/09/20 | 580 | 581 | 570 | 570 | 373,000 |
| 1984/09/19 | 585 | 590 | 581 | 581 | 319,000 |
| 1984/09/18 | 590 | 590 | 588 | 588 | 99,000 |
| 1984/09/17 | 590 | 594 | 590 | 590 | 194,000 |
| 1984/09/14 | 590 | 591 | 585 | 585 | 230,000 |
| 1984/09/13 | 594 | 594 | 590 | 590 | 143,000 |
| 1984/09/12 | 605 | 605 | 591 | 591 | 153,000 |
| 1984/09/11 | 590 | 610 | 590 | 608 | 195,000 |
| 1984/09/10 | 599 | 604 | 590 | 595 | 68,000 |
| 1984/09/07 | 590 | 595 | 588 | 589 | 219,000 |
| 1984/09/06 | 595 | 595 | 588 | 588 | 86,000 |
| 1984/09/05 | 590 | 595 | 585 | 588 | 323,000 |
| 1984/09/04 | 603 | 603 | 598 | 598 | 132,000 |
| 1984/09/03 | 600 | 608 | 599 | 603 | 87,000 |
| 1984/09/01 | 600 | 601 | 598 | 598 | 167,000 |
| 1984/08/31 | 604 | 610 | 604 | 606 | 127,000 |
| 1984/08/30 | 601 | 615 | 601 | 604 | 189,000 |
| 1984/08/29 | 610 | 611 | 600 | 600 | 593,000 |
| 1984/08/28 | 628 | 628 | 618 | 620 | 446,000 |
| 1984/08/27 | 635 | 642 | 621 | 629 | 2,510,000 |
| 1984/08/25 | 602 | 602 | 590 | 595 | 122,000 |
| 1984/08/24 | 607 | 609 | 590 | 602 | 314,000 |
| 1984/08/23 | 587 | 621 | 587 | 610 | 584,000 |
| 1984/08/22 | 584 | 587 | 583 | 587 | 257,000 |
| 1984/08/21 | 583 | 584 | 582 | 584 | 145,000 |
| 1984/08/20 | 582 | 585 | 582 | 583 | 120,000 |
| 1984/08/18 | 581 | 585 | 581 | 581 | 117,000 |
| 1984/08/17 | 580 | 585 | 580 | 585 | 215,000 |
| 1984/08/16 | 585 | 590 | 580 | 580 | 307,000 |
| 1984/08/15 | 590 | 594 | 585 | 585 | 226,000 |
| 1984/08/14 | 585 | 600 | 585 | 590 | 199,000 |
| 1984/08/13 | 587 | 597 | 586 | 586 | 160,000 |
| 1984/08/10 | 596 | 600 | 591 | 591 | 185,000 |
| 1984/08/09 | 597 | 610 | 592 | 592 | 244,000 |
| 1984/08/08 | 595 | 598 | 590 | 591 | 252,000 |
| 1984/08/07 | 598 | 609 | 595 | 601 | 151,000 |
| 1984/08/06 | 599 | 610 | 598 | 598 | 153,000 |
| 1984/08/04 | 597 | 600 | 595 | 595 | 154,000 |
| 1984/08/03 | 591 | 602 | 590 | 591 | 639,000 |
| 1984/08/02 | 609 | 618 | 602 | 610 | 558,000 |
| 1984/08/01 | 609 | 620 | 602 | 609 | 625,000 |
| 1984/07/31 | 607 | 609 | 600 | 609 | 210,000 |
| 1984/07/30 | 609 | 609 | 601 | 609 | 176,000 |
| 1984/07/28 | 605 | 609 | 605 | 609 | 205,000 |
| 1984/07/27 | 630 | 630 | 603 | 605 | 481,000 |
| 1984/07/26 | 629 | 635 | 608 | 628 | 620,000 |
| 1984/07/25 | 609 | 639 | 598 | 639 | 631,000 |
| 1984/07/24 | 600 | 625 | 596 | 619 | 485,000 |
| 1984/07/23 | 640 | 640 | 601 | 601 | 517,000 |
| 1984/07/21 | 635 | 645 | 628 | 630 | 312,000 |
| 1984/07/20 | 646 | 656 | 621 | 625 | 1,422,000 |
| 1984/07/19 | 651 | 667 | 641 | 649 | 2,533,000 |
| 1984/07/18 | 670 | 677 | 646 | 649 | 5,182,999 |
| 1984/07/17 | 637 | 659 | 627 | 659 | 2,548,000 |
| 1984/07/16 | 621 | 638 | 621 | 637 | 906,000 |
| 1984/07/13 | 625 | 630 | 610 | 616 | 513,000 |
| 1984/07/12 | 628 | 647 | 626 | 630 | 2,124,000 |
| 1984/07/11 | 616 | 649 | 615 | 638 | 3,842,000 |
| 1984/07/10 | 621 | 625 | 615 | 615 | 465,000 |
| 1984/07/09 | 624 | 629 | 620 | 625 | 387,000 |
| 1984/07/07 | 634 | 634 | 626 | 630 | 703,000 |
| 1984/07/06 | 608 | 639 | 608 | 635 | 4,971,000 |
| 1984/07/05 | 610 | 618 | 606 | 610 | 880,000 |
| 1984/07/04 | 590 | 622 | 588 | 610 | 1,957,000 |
| 1984/07/03 | 590 | 590 | 580 | 585 | 219,000 |
| 1984/07/02 | 591 | 591 | 585 | 587 | 203,000 |
| 1984/06/30 | 585 | 595 | 583 | 595 | 132,000 |
| 1984/06/29 | 590 | 595 | 585 | 587 | 281,000 |
| 1984/06/28 | 598 | 600 | 580 | 590 | 552,000 |
| 1984/06/27 | 565 | 610 | 565 | 598 | 1,086,000 |
| 1984/06/26 | 557 | 565 | 557 | 564 | 127,000 |
| 1984/06/25 | 565 | 565 | 557 | 558 | 107,000 |
| 1984/06/23 | 560 | 573 | 556 | 565 | 96,000 |
| 1984/06/22 | 568 | 570 | 560 | 564 | 88,000 |
| 1984/06/21 | 573 | 574 | 568 | 568 | 99,000 |
| 1984/06/20 | 570 | 574 | 570 | 572 | 114,000 |
| 1984/06/19 | 566 | 576 | 566 | 568 | 161,000 |
| 1984/06/18 | 568 | 570 | 560 | 560 | 156,000 |
| 1984/06/16 | 565 | 572 | 560 | 563 | 90,000 |
| 1984/06/15 | 565 | 570 | 565 | 569 | 193,000 |
| 1984/06/14 | 585 | 585 | 570 | 570 | 122,000 |
| 1984/06/13 | 570 | 585 | 566 | 585 | 68,000 |
| 1984/06/12 | 577 | 577 | 565 | 566 | 221,000 |
| 1984/06/11 | 575 | 583 | 571 | 571 | 293,000 |
| 1984/06/08 | 571 | 580 | 571 | 580 | 139,000 |
| 1984/06/07 | 580 | 580 | 572 | 572 | 103,000 |
| 1984/06/06 | 571 | 589 | 571 | 580 | 124,000 |
| 1984/06/05 | 595 | 596 | 575 | 578 | 387,000 |
| 1984/06/04 | 562 | 587 | 562 | 585 | 246,000 |
| 1984/06/02 | 561 | 564 | 557 | 561 | 126,000 |
| 1984/06/01 | 552 | 560 | 552 | 559 | 150,000 |
| 1984/05/31 | 565 | 565 | 551 | 555 | 78,000 |
| 1984/05/30 | 565 | 570 | 560 | 565 | 116,000 |
| 1984/05/29 | 573 | 573 | 560 | 565 | 81,000 |
| 1984/05/28 | 561 | 574 | 561 | 574 | 50,000 |
| 1984/05/26 | 563 | 571 | 556 | 565 | 79,000 |
| 1984/05/25 | 569 | 569 | 553 | 561 | 180,000 |
| 1984/05/24 | 555 | 575 | 553 | 574 | 475,000 |
| 1984/05/23 | 559 | 559 | 550 | 550 | 342,000 |
| 1984/05/22 | 572 | 572 | 558 | 562 | 189,000 |
| 1984/05/21 | 575 | 579 | 570 | 572 | 99,000 |
| 1984/05/19 | 566 | 575 | 566 | 572 | 65,000 |
| 1984/05/18 | 565 | 569 | 555 | 562 | 361,000 |
| 1984/05/17 | 595 | 595 | 571 | 575 | 174,000 |
| 1984/05/16 | 600 | 603 | 586 | 586 | 200,000 |
| 1984/05/15 | 565 | 598 | 565 | 598 | 177,000 |
| 1984/05/14 | 556 | 565 | 555 | 562 | 307,000 |
| 1984/05/11 | 594 | 605 | 590 | 596 | 139,000 |
| 1984/05/10 | 605 | 605 | 585 | 594 | 222,000 |
| 1984/05/09 | 598 | 607 | 598 | 605 | 307,000 |
| 1984/05/08 | 620 | 625 | 606 | 608 | 454,000 |
| 1984/05/07 | 620 | 622 | 613 | 620 | 260,000 |
| 1984/05/04 | 619 | 630 | 616 | 627 | 1,728,000 |
| 1984/05/02 | 610 | 618 | 605 | 618 | 346,000 |
| 1984/05/01 | 605 | 607 | 600 | 601 | 122,000 |
| 1984/04/28 | 602 | 607 | 595 | 605 | 187,000 |
| 1984/04/27 | 610 | 611 | 602 | 603 | 292,000 |
| 1984/04/26 | 608 | 615 | 600 | 611 | 382,000 |
| 1984/04/25 | 571 | 624 | 571 | 618 | 750,000 |
| 1984/04/24 | 585 | 590 | 571 | 571 | 93,000 |
| 1984/04/23 | 570 | 575 | 566 | 570 | 109,000 |
| 1984/04/21 | 574 | 574 | 560 | 566 | 213,000 |
| 1984/04/20 | 580 | 581 | 576 | 578 | 179,000 |
| 1984/04/19 | 588 | 589 | 580 | 580 | 131,000 |
| 1984/04/18 | 592 | 594 | 587 | 594 | 102,000 |
| 1984/04/17 | 603 | 603 | 588 | 591 | 221,000 |
| 1984/04/16 | 605 | 610 | 601 | 601 | 106,000 |
| 1984/04/13 | 606 | 607 | 599 | 600 | 178,000 |
| 1984/04/12 | 601 | 607 | 596 | 600 | 353,000 |
| 1984/04/11 | 607 | 615 | 606 | 606 | 313,000 |
| 1984/04/10 | 624 | 624 | 608 | 615 | 594,000 |
| 1984/04/09 | 615 | 625 | 610 | 619 | 959,000 |
| 1984/04/07 | 610 | 615 | 595 | 600 | 436,000 |
| 1984/04/06 | 595 | 635 | 590 | 630 | 2,556,000 |
| 1984/04/05 | 594 | 595 | 586 | 595 | 399,000 |
| 1984/04/04 | 570 | 595 | 570 | 583 | 204,000 |
| 1984/04/03 | 582 | 585 | 570 | 570 | 211,000 |
| 1984/04/02 | 589 | 590 | 586 | 586 | 240,000 |
| 1984/03/31 | 586 | 590 | 585 | 590 | 241,000 |
| 1984/03/30 | 590 | 594 | 585 | 591 | 326,000 |
| 1984/03/29 | 585 | 594 | 585 | 585 | 391,000 |
| 1984/03/28 | 600 | 601 | 580 | 580 | 696,000 |
| 1984/03/27 | 598 | 601 | 596 | 599 | 477,000 |
| 1984/03/26 | 603 | 603 | 595 | 598 | 643,000 |
| 1984/03/24 | 603 | 603 | 595 | 599 | 588,000 |
| 1984/03/23 | 605 | 605 | 593 | 600 | 1,243,000 |
| 1984/03/22 | 590 | 609 | 584 | 599 | 1,796,000 |
| 1984/03/21 | 582 | 588 | 582 | 586 | 361,000 |
| 1984/03/19 | 566 | 580 | 565 | 580 | 317,000 |
| 1984/03/17 | 565 | 570 | 563 | 563 | 182,000 |
| 1984/03/16 | 563 | 568 | 552 | 565 | 258,000 |
| 1984/03/15 | 570 | 577 | 565 | 565 | 282,000 |
| 1984/03/14 | 580 | 580 | 570 | 570 | 342,000 |
| 1984/03/13 | 577 | 580 | 568 | 578 | 437,000 |
| 1984/03/12 | 584 | 589 | 577 | 577 | 553,000 |
| 1984/03/09 | 567 | 588 | 567 | 584 | 1,243,000 |
| 1984/03/08 | 554 | 570 | 554 | 563 | 383,000 |
| 1984/03/07 | 545 | 555 | 543 | 554 | 175,000 |
| 1984/03/06 | 544 | 547 | 541 | 541 | 568,000 |
| 1984/03/05 | 546 | 552 | 541 | 542 | 612,000 |
| 1984/03/03 | 552 | 555 | 550 | 555 | 97,000 |
| 1984/03/02 | 555 | 555 | 545 | 551 | 168,000 |
| 1984/03/01 | 549 | 551 | 543 | 549 | 304,000 |
| 1984/02/29 | 554 | 554 | 547 | 547 | 126,000 |
| 1984/02/28 | 560 | 564 | 551 | 555 | 682,000 |
| 1984/02/27 | 546 | 559 | 546 | 559 | 118,000 |
| 1984/02/25 | 544 | 544 | 540 | 542 | 288,000 |
| 1984/02/24 | 542 | 549 | 541 | 544 | 191,000 |
| 1984/02/23 | 546 | 548 | 541 | 544 | 285,000 |
| 1984/02/22 | 554 | 559 | 548 | 549 | 459,000 |
| 1984/02/21 | 552 | 560 | 550 | 553 | 105,000 |
| 1984/02/20 | 546 | 555 | 545 | 550 | 171,000 |
| 1984/02/18 | 550 | 551 | 542 | 544 | 460,000 |
| 1984/02/17 | 559 | 559 | 553 | 555 | 175,000 |
| 1984/02/16 | 560 | 560 | 554 | 555 | 288,000 |
| 1984/02/15 | 555 | 560 | 550 | 555 | 416,000 |
| 1984/02/14 | 567 | 569 | 559 | 559 | 101,000 |
| 1984/02/13 | 564 | 570 | 555 | 557 | 135,000 |
| 1984/02/10 | 562 | 574 | 561 | 574 | 120,000 |
| 1984/02/09 | 572 | 574 | 561 | 567 | 130,000 |
| 1984/02/08 | 577 | 587 | 571 | 571 | 169,000 |
| 1984/02/07 | 591 | 594 | 585 | 586 | 155,000 |
| 1984/02/06 | 603 | 604 | 596 | 596 | 331,000 |
| 1984/02/04 | 599 | 600 | 597 | 600 | 504,000 |
| 1984/02/03 | 605 | 606 | 595 | 595 | 1,161,000 |
| 1984/02/02 | 558 | 590 | 556 | 585 | 774,000 |
| 1984/02/01 | 552 | 560 | 552 | 557 | 343,000 |
| 1984/01/31 | 546 | 560 | 546 | 551 | 260,000 |
| 1984/01/30 | 552 | 554 | 548 | 548 | 523,000 |
| 1984/01/28 | 555 | 560 | 550 | 550 | 319,000 |
| 1984/01/27 | 560 | 565 | 556 | 560 | 230,000 |
| 1984/01/26 | 560 | 567 | 558 | 560 | 157,000 |
| 1984/01/25 | 555 | 561 | 555 | 560 | 146,000 |
| 1984/01/24 | 559 | 562 | 555 | 562 | 195,000 |
| 1984/01/23 | 560 | 563 | 552 | 554 | 218,000 |
| 1984/01/21 | 555 | 559 | 550 | 550 | 209,000 |
| 1984/01/20 | 551 | 561 | 551 | 554 | 367,000 |
| 1984/01/19 | 574 | 574 | 570 | 571 | 228,000 |
| 1984/01/18 | 580 | 580 | 575 | 576 | 121,000 |
| 1984/01/17 | 576 | 582 | 575 | 580 | 189,000 |
| 1984/01/13 | 580 | 580 | 578 | 578 | 118,000 |
| 1984/01/12 | 578 | 580 | 576 | 576 | 187,000 |
| 1984/01/11 | 572 | 582 | 570 | 575 | 336,000 |
| 1984/01/10 | 586 | 590 | 582 | 582 | 236,000 |
| 1984/01/09 | 571 | 594 | 571 | 590 | 735,000 |
| 1984/01/07 | 570 | 578 | 569 | 578 | 242,000 |
| 1984/01/06 | 550 | 570 | 550 | 565 | 469,000 |
| 1984/01/05 | 541 | 560 | 540 | 560 | 657,000 |
| 1984/01/04 | 541 | 549 | 540 | 540 | 113,000 |