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 |
---|---|---|---|---|---|
1985/12/28 | 655 | 660 | 650 | 651 | 374,000 |
1985/12/27 | 655 | 665 | 655 | 655 | 223,000 |
1985/12/26 | 672 | 680 | 659 | 665 | 330,000 |
1985/12/25 | 666 | 679 | 665 | 670 | 148,000 |
1985/12/24 | 668 | 674 | 666 | 666 | 186,000 |
1985/12/23 | 670 | 678 | 665 | 674 | 220,000 |
1985/12/21 | 688 | 688 | 670 | 675 | 156,000 |
1985/12/20 | 695 | 695 | 677 | 678 | 689,000 |
1985/12/19 | 695 | 696 | 684 | 693 | 1,905,000 |
1985/12/18 | 695 | 697 | 671 | 680 | 877,000 |
1985/12/17 | 667 | 689 | 667 | 689 | 435,000 |
1985/12/16 | 672 | 685 | 670 | 671 | 307,000 |
1985/12/13 | 665 | 675 | 665 | 668 | 302,000 |
1985/12/12 | 679 | 682 | 666 | 675 | 572,000 |
1985/12/11 | 684 | 685 | 675 | 680 | 331,000 |
1985/12/10 | 688 | 688 | 681 | 685 | 521,000 |
1985/12/09 | 694 | 702 | 680 | 688 | 3,250,000 |
1985/12/07 | 684 | 692 | 681 | 690 | 1,856,000 |
1985/12/06 | 680 | 684 | 671 | 680 | 633,000 |
1985/12/05 | 683 | 683 | 675 | 675 | 367,000 |
1985/12/04 | 660 | 695 | 660 | 684 | 1,114,000 |
1985/12/03 | 656 | 660 | 654 | 658 | 209,000 |
1985/12/02 | 669 | 669 | 654 | 656 | 116,000 |
1985/11/30 | 651 | 670 | 648 | 670 | 284,000 |
1985/11/29 | 645 | 658 | 644 | 658 | 136,000 |
1985/11/28 | 648 | 658 | 646 | 654 | 257,000 |
1985/11/27 | 660 | 665 | 642 | 660 | 238,000 |
1985/11/26 | 648 | 664 | 646 | 660 | 194,000 |
1985/11/25 | 652 | 652 | 646 | 648 | 97,000 |
1985/11/22 | 665 | 665 | 652 | 652 | 154,000 |
1985/11/21 | 648 | 665 | 641 | 660 | 304,000 |
1985/11/20 | 660 | 663 | 642 | 646 | 192,000 |
1985/11/19 | 675 | 676 | 661 | 661 | 349,000 |
1985/11/18 | 664 | 672 | 664 | 672 | 348,000 |
1985/11/16 | 661 | 669 | 661 | 664 | 77,000 |
1985/11/15 | 655 | 665 | 655 | 661 | 251,000 |
1985/11/14 | 670 | 675 | 659 | 665 | 515,000 |
1985/11/13 | 673 | 675 | 667 | 673 | 428,000 |
1985/11/12 | 670 | 679 | 667 | 670 | 690,000 |
1985/11/11 | 675 | 676 | 670 | 673 | 553,000 |
1985/11/08 | 665 | 676 | 660 | 670 | 429,000 |
1985/11/07 | 665 | 665 | 653 | 657 | 204,000 |
1985/11/06 | 649 | 659 | 642 | 659 | 221,000 |
1985/11/05 | 646 | 649 | 631 | 640 | 143,000 |
1985/11/02 | 649 | 657 | 644 | 644 | 167,000 |
1985/11/01 | 652 | 656 | 647 | 647 | 450,000 |
1985/10/31 | 665 | 665 | 655 | 655 | 220,000 |
1985/10/30 | 656 | 660 | 655 | 655 | 183,000 |
1985/10/29 | 678 | 680 | 651 | 651 | 938,000 |
1985/10/28 | 669 | 680 | 669 | 680 | 274,000 |
1985/10/26 | 660 | 678 | 660 | 675 | 171,000 |
1985/10/25 | 682 | 682 | 668 | 668 | 572,000 |
1985/10/24 | 685 | 685 | 672 | 672 | 624,000 |
1985/10/23 | 675 | 690 | 675 | 680 | 1,382,000 |
1985/10/22 | 672 | 679 | 672 | 672 | 425,000 |
1985/10/21 | 682 | 685 | 673 | 678 | 463,000 |
1985/10/19 | 683 | 695 | 680 | 680 | 2,393,000 |
1985/10/18 | 660 | 685 | 660 | 674 | 1,802,000 |
1985/10/17 | 675 | 676 | 660 | 670 | 753,000 |
1985/10/16 | 666 | 675 | 661 | 668 | 786,000 |
1985/10/15 | 677 | 677 | 656 | 664 | 1,282,000 |
1985/10/14 | 669 | 678 | 660 | 678 | 1,976,000 |
1985/10/11 | 662 | 669 | 655 | 655 | 1,268,000 |
1985/10/09 | 665 | 665 | 640 | 642 | 803,000 |
1985/10/08 | 658 | 680 | 655 | 663 | 3,436,000 |
1985/10/07 | 629 | 675 | 620 | 654 | 2,582,000 |
1985/10/05 | 615 | 630 | 609 | 626 | 678,000 |
1985/10/04 | 610 | 624 | 602 | 624 | 925,000 |
1985/10/03 | 590 | 595 | 585 | 590 | 400,000 |
1985/10/02 | 600 | 600 | 583 | 590 | 512,000 |
1985/10/01 | 566 | 572 | 565 | 570 | 479,000 |
1985/09/30 | 575 | 580 | 566 | 575 | 247,000 |
1985/09/28 | 571 | 580 | 570 | 580 | 92,000 |
1985/09/27 | 569 | 579 | 569 | 571 | 474,000 |
1985/09/26 | 585 | 595 | 566 | 566 | 324,000 |
1985/09/25 | 604 | 605 | 596 | 600 | 137,000 |
1985/09/24 | 607 | 607 | 595 | 605 | 182,000 |
1985/09/21 | 605 | 608 | 597 | 601 | 77,000 |
1985/09/20 | 598 | 614 | 598 | 605 | 308,000 |
1985/09/19 | 580 | 605 | 577 | 596 | 522,000 |
1985/09/18 | 580 | 585 | 576 | 579 | 368,000 |
1985/09/17 | 580 | 590 | 580 | 590 | 395,000 |
1985/09/13 | 586 | 593 | 566 | 580 | 2,385,000 |
1985/09/12 | 631 | 632 | 625 | 626 | 187,000 |
1985/09/11 | 635 | 638 | 631 | 635 | 137,000 |
1985/09/10 | 631 | 643 | 631 | 638 | 153,000 |
1985/09/09 | 650 | 650 | 635 | 636 | 293,000 |
1985/09/07 | 646 | 649 | 640 | 645 | 274,000 |
1985/09/06 | 665 | 670 | 655 | 655 | 472,000 |
1985/09/05 | 677 | 677 | 661 | 663 | 371,000 |
1985/09/04 | 673 | 678 | 655 | 676 | 1,439,000 |
1985/09/03 | 673 | 691 | 671 | 673 | 3,347,000 |
1985/09/02 | 675 | 678 | 667 | 671 | 1,172,000 |
1985/08/31 | 656 | 670 | 656 | 665 | 481,000 |
1985/08/30 | 690 | 695 | 666 | 666 | 3,965,000 |
1985/08/29 | 647 | 683 | 639 | 680 | 4,099,000 |
1985/08/28 | 651 | 655 | 645 | 648 | 1,167,000 |
1985/08/27 | 636 | 655 | 636 | 641 | 519,000 |
1985/08/26 | 648 | 655 | 638 | 638 | 885,000 |
1985/08/24 | 660 | 660 | 645 | 650 | 921,000 |
1985/08/23 | 665 | 669 | 641 | 655 | 6,120,999 |
1985/08/22 | 585 | 615 | 585 | 605 | 261,000 |
1985/08/21 | 590 | 591 | 581 | 585 | 177,000 |
1985/08/20 | 597 | 597 | 591 | 591 | 167,000 |
1985/08/19 | 611 | 615 | 593 | 593 | 158,000 |
1985/08/17 | 610 | 617 | 605 | 617 | 426,000 |
1985/08/16 | 590 | 605 | 575 | 605 | 324,000 |
1985/08/15 | 562 | 575 | 560 | 570 | 70,000 |
1985/08/14 | 561 | 562 | 560 | 560 | 94,000 |
1985/08/13 | 565 | 565 | 560 | 561 | 149,000 |
1985/08/12 | 570 | 570 | 561 | 561 | 91,000 |
1985/08/09 | 562 | 571 | 561 | 571 | 26,000 |
1985/08/08 | 565 | 567 | 560 | 560 | 114,000 |
1985/08/07 | 568 | 570 | 560 | 560 | 132,000 |
1985/08/06 | 569 | 575 | 568 | 568 | 38,000 |
1985/08/05 | 580 | 580 | 568 | 568 | 76,000 |
1985/08/03 | 567 | 583 | 567 | 570 | 43,000 |
1985/08/02 | 565 | 570 | 561 | 567 | 291,000 |
1985/08/01 | 588 | 588 | 571 | 571 | 156,000 |
1985/07/31 | 553 | 578 | 553 | 578 | 311,000 |
1985/07/30 | 561 | 563 | 550 | 550 | 278,000 |
1985/07/29 | 575 | 580 | 565 | 566 | 188,000 |
1985/07/27 | 580 | 580 | 571 | 575 | 29,000 |
1985/07/26 | 570 | 570 | 565 | 570 | 91,000 |
1985/07/25 | 578 | 584 | 560 | 561 | 200,000 |
1985/07/24 | 583 | 584 | 580 | 584 | 87,000 |
1985/07/23 | 581 | 584 | 580 | 580 | 62,000 |
1985/07/22 | 595 | 595 | 584 | 589 | 76,000 |
1985/07/20 | 590 | 591 | 586 | 590 | 31,000 |
1985/07/19 | 588 | 588 | 578 | 579 | 238,000 |
1985/07/18 | 590 | 593 | 588 | 588 | 252,000 |
1985/07/17 | 589 | 590 | 586 | 588 | 196,000 |
1985/07/16 | 580 | 585 | 576 | 582 | 747,000 |
1985/07/15 | 595 | 595 | 576 | 581 | 351,000 |
1985/07/12 | 600 | 601 | 592 | 595 | 322,000 |
1985/07/11 | 608 | 611 | 598 | 600 | 309,000 |
1985/07/10 | 621 | 623 | 612 | 616 | 405,000 |
1985/07/09 | 611 | 612 | 606 | 611 | 155,000 |
1985/07/08 | 611 | 619 | 610 | 611 | 132,000 |
1985/07/06 | 618 | 625 | 615 | 616 | 77,000 |
1985/07/05 | 615 | 625 | 615 | 616 | 247,000 |
1985/07/04 | 631 | 643 | 628 | 630 | 845,000 |
1985/07/03 | 606 | 629 | 606 | 625 | 451,000 |
1985/07/02 | 617 | 624 | 600 | 603 | 742,000 |
1985/07/01 | 628 | 630 | 615 | 620 | 366,000 |
1985/06/29 | 601 | 612 | 601 | 610 | 94,000 |
1985/06/28 | 606 | 606 | 603 | 603 | 199,000 |
1985/06/27 | 614 | 614 | 600 | 603 | 266,000 |
1985/06/26 | 610 | 612 | 605 | 605 | 358,000 |
1985/06/25 | 618 | 620 | 605 | 608 | 454,000 |
1985/06/24 | 610 | 625 | 605 | 623 | 245,000 |
1985/06/22 | 594 | 608 | 594 | 608 | 230,000 |
1985/06/21 | 590 | 596 | 590 | 592 | 1,217,000 |
1985/06/20 | 609 | 610 | 589 | 590 | 715,000 |
1985/06/19 | 611 | 613 | 605 | 608 | 419,000 |
1985/06/18 | 613 | 618 | 611 | 613 | 167,000 |
1985/06/17 | 628 | 628 | 618 | 623 | 225,000 |
1985/06/15 | 619 | 625 | 619 | 625 | 79,000 |
1985/06/14 | 618 | 625 | 618 | 623 | 148,000 |
1985/06/13 | 620 | 626 | 616 | 618 | 172,000 |
1985/06/12 | 615 | 630 | 615 | 630 | 155,000 |
1985/06/11 | 610 | 615 | 608 | 611 | 202,000 |
1985/06/10 | 610 | 610 | 608 | 610 | 176,000 |
1985/06/07 | 618 | 624 | 610 | 610 | 412,000 |
1985/06/06 | 620 | 627 | 616 | 621 | 307,000 |
1985/06/05 | 630 | 632 | 621 | 623 | 196,000 |
1985/06/04 | 628 | 632 | 625 | 630 | 229,000 |
1985/06/03 | 640 | 645 | 623 | 623 | 295,000 |
1985/06/01 | 647 | 647 | 638 | 645 | 177,000 |
1985/05/31 | 644 | 648 | 639 | 643 | 406,000 |
1985/05/30 | 638 | 645 | 636 | 636 | 534,000 |
1985/05/29 | 643 | 643 | 634 | 640 | 326,000 |
1985/05/28 | 638 | 654 | 633 | 633 | 425,000 |
1985/05/27 | 637 | 638 | 635 | 636 | 176,000 |
1985/05/25 | 637 | 639 | 633 | 638 | 52,000 |
1985/05/24 | 631 | 635 | 631 | 633 | 127,000 |
1985/05/23 | 638 | 640 | 632 | 634 | 234,000 |
1985/05/22 | 635 | 643 | 632 | 640 | 259,000 |
1985/05/21 | 638 | 639 | 631 | 635 | 234,000 |
1985/05/20 | 635 | 638 | 628 | 628 | 200,000 |
1985/05/18 | 635 | 637 | 634 | 635 | 112,000 |
1985/05/17 | 636 | 637 | 633 | 636 | 71,000 |
1985/05/16 | 635 | 640 | 632 | 640 | 141,000 |
1985/05/15 | 639 | 641 | 635 | 635 | 132,000 |
1985/05/14 | 640 | 643 | 636 | 640 | 286,000 |
1985/05/13 | 650 | 650 | 640 | 643 | 113,000 |
1985/05/10 | 647 | 650 | 643 | 643 | 109,000 |
1985/05/09 | 655 | 655 | 645 | 649 | 79,000 |
1985/05/08 | 652 | 657 | 645 | 649 | 123,000 |
1985/05/07 | 667 | 667 | 652 | 655 | 99,000 |
1985/05/04 | 658 | 669 | 652 | 668 | 427,000 |
1985/05/02 | 646 | 660 | 640 | 648 | 188,000 |
1985/05/01 | 659 | 660 | 638 | 645 | 176,000 |
1985/04/30 | 652 | 663 | 650 | 660 | 69,000 |
1985/04/27 | 650 | 654 | 648 | 649 | 115,000 |
1985/04/26 | 648 | 650 | 637 | 638 | 189,000 |
1985/04/25 | 645 | 657 | 645 | 651 | 151,000 |
1985/04/24 | 640 | 670 | 640 | 655 | 488,000 |
1985/04/23 | 643 | 643 | 637 | 637 | 206,000 |
1985/04/22 | 650 | 655 | 641 | 642 | 94,000 |
1985/04/20 | 638 | 660 | 636 | 660 | 99,000 |
1985/04/19 | 635 | 649 | 632 | 644 | 424,000 |
1985/04/18 | 688 | 688 | 648 | 657 | 594,000 |
1985/04/17 | 650 | 689 | 649 | 684 | 595,000 |
1985/04/16 | 675 | 675 | 649 | 649 | 561,000 |
1985/04/15 | 692 | 697 | 671 | 671 | 1,921,000 |
1985/04/12 | 660 | 683 | 652 | 683 | 868,000 |
1985/04/11 | 662 | 665 | 658 | 659 | 257,000 |
1985/04/10 | 670 | 675 | 660 | 661 | 333,000 |
1985/04/09 | 666 | 678 | 657 | 669 | 658,000 |
1985/04/08 | 665 | 670 | 651 | 669 | 212,000 |
1985/04/06 | 665 | 670 | 651 | 657 | 277,000 |
1985/04/05 | 667 | 680 | 661 | 665 | 738,000 |
1985/04/04 | 664 | 675 | 656 | 661 | 548,000 |
1985/04/03 | 668 | 668 | 660 | 661 | 505,000 |
1985/04/02 | 679 | 679 | 666 | 670 | 490,000 |
1985/04/01 | 671 | 689 | 665 | 683 | 1,892,000 |
1985/03/30 | 653 | 668 | 652 | 661 | 401,000 |
1985/03/29 | 655 | 670 | 650 | 650 | 821,000 |
1985/03/28 | 633 | 664 | 633 | 660 | 468,000 |
1985/03/27 | 635 | 645 | 627 | 630 | 447,000 |
1985/03/26 | 630 | 635 | 628 | 631 | 287,000 |
1985/03/25 | 631 | 635 | 628 | 630 | 289,000 |
1985/03/23 | 639 | 639 | 630 | 630 | 54,000 |
1985/03/22 | 630 | 640 | 626 | 639 | 132,000 |
1985/03/20 | 629 | 635 | 626 | 627 | 171,000 |
1985/03/19 | 628 | 630 | 626 | 630 | 199,000 |
1985/03/18 | 632 | 634 | 627 | 630 | 209,000 |
1985/03/16 | 629 | 633 | 626 | 633 | 173,000 |
1985/03/15 | 639 | 639 | 629 | 629 | 112,000 |
1985/03/14 | 640 | 640 | 632 | 635 | 268,000 |
1985/03/13 | 645 | 645 | 636 | 640 | 228,000 |
1985/03/12 | 651 | 653 | 641 | 645 | 312,000 |
1985/03/11 | 663 | 663 | 639 | 641 | 463,000 |
1985/03/08 | 654 | 665 | 646 | 664 | 969,000 |
1985/03/07 | 651 | 651 | 642 | 645 | 665,000 |
1985/03/06 | 630 | 635 | 625 | 630 | 381,000 |
1985/03/05 | 648 | 652 | 639 | 639 | 449,000 |
1985/03/04 | 645 | 654 | 640 | 646 | 295,000 |
1985/03/02 | 641 | 653 | 641 | 645 | 597,000 |
1985/03/01 | 621 | 639 | 618 | 639 | 761,000 |
1985/02/28 | 630 | 630 | 623 | 625 | 266,000 |
1985/02/27 | 625 | 636 | 624 | 630 | 316,000 |
1985/02/26 | 635 | 635 | 630 | 631 | 216,000 |
1985/02/25 | 622 | 630 | 622 | 630 | 185,000 |
1985/02/23 | 630 | 634 | 623 | 629 | 98,000 |
1985/02/22 | 630 | 635 | 629 | 630 | 186,000 |
1985/02/21 | 631 | 635 | 622 | 629 | 144,000 |
1985/02/20 | 631 | 636 | 629 | 633 | 381,000 |
1985/02/19 | 636 | 639 | 631 | 631 | 157,000 |
1985/02/18 | 637 | 644 | 636 | 637 | 109,000 |
1985/02/16 | 638 | 644 | 632 | 632 | 151,000 |
1985/02/15 | 644 | 644 | 631 | 631 | 354,000 |
1985/02/14 | 648 | 648 | 640 | 640 | 375,000 |
1985/02/13 | 659 | 669 | 648 | 648 | 616,000 |
1985/02/12 | 660 | 660 | 651 | 655 | 302,000 |
1985/02/08 | 670 | 674 | 650 | 655 | 1,583,000 |
1985/02/07 | 652 | 677 | 648 | 675 | 1,271,000 |
1985/02/06 | 641 | 652 | 640 | 652 | 255,000 |
1985/02/05 | 645 | 647 | 638 | 638 | 141,000 |
1985/02/04 | 649 | 655 | 639 | 647 | 146,000 |
1985/02/02 | 648 | 650 | 640 | 648 | 127,000 |
1985/02/01 | 664 | 666 | 638 | 638 | 596,000 |
1985/01/31 | 648 | 664 | 641 | 658 | 353,000 |
1985/01/30 | 637 | 650 | 637 | 639 | 356,000 |
1985/01/29 | 638 | 648 | 635 | 636 | 533,000 |
1985/01/28 | 641 | 660 | 638 | 648 | 309,000 |
1985/01/26 | 638 | 648 | 636 | 636 | 228,000 |
1985/01/25 | 651 | 651 | 645 | 645 | 253,000 |
1985/01/24 | 650 | 654 | 649 | 650 | 254,000 |
1985/01/23 | 649 | 649 | 645 | 648 | 219,000 |
1985/01/22 | 656 | 656 | 641 | 641 | 664,000 |
1985/01/21 | 673 | 673 | 652 | 656 | 217,000 |
1985/01/19 | 646 | 680 | 646 | 670 | 549,000 |
1985/01/18 | 648 | 648 | 644 | 648 | 483,000 |
1985/01/17 | 645 | 650 | 643 | 648 | 348,000 |
1985/01/16 | 649 | 650 | 645 | 645 | 986,000 |
1985/01/14 | 648 | 653 | 645 | 648 | 218,000 |
1985/01/11 | 646 | 650 | 645 | 645 | 308,000 |
1985/01/10 | 660 | 660 | 645 | 645 | 513,000 |
1985/01/09 | 671 | 676 | 650 | 650 | 497,000 |
1985/01/08 | 647 | 679 | 647 | 669 | 681,000 |
1985/01/07 | 641 | 659 | 641 | 649 | 351,000 |
1985/01/05 | 660 | 666 | 632 | 640 | 368,000 |
1985/01/04 | 677 | 677 | 665 | 666 | 181,000 |