日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 835 835 815 815 127,000
1986/12/26 830 840 812 833 148,000
1986/12/25 852 852 821 840 412,000
1986/12/24 872 872 850 851 219,000
1986/12/23 870 875 861 862 3,162,000
1986/12/22 876 880 867 867 427,000
1986/12/19 867 879 865 866 714,000
1986/12/18 885 885 863 877 642,000
1986/12/17 885 890 866 889 1,066,000
1986/12/16 888 894 880 881 1,266,000
1986/12/15 888 892 870 881 1,174,000
1986/12/12 850 884 842 884 1,508,000
1986/12/11 851 860 841 850 833,000
1986/12/10 829 849 828 849 952,000
1986/12/09 832 839 820 839 357,000
1986/12/08 825 832 825 832 356,000
1986/12/06 820 820 815 820 194,000
1986/12/05 833 833 821 821 264,000
1986/12/04 839 840 820 833 382,000
1986/12/03 833 839 825 835 328,000
1986/12/02 840 840 817 820 342,000
1986/12/01 845 848 840 841 215,000
1986/11/29 830 845 830 845 236,000
1986/11/28 830 830 820 830 380,000
1986/11/27 833 833 823 830 262,000
1986/11/26 834 835 811 813 545,000
1986/11/25 849 849 831 840 196,000
1986/11/22 845 845 835 845 336,000
1986/11/21 824 835 818 833 971,000
1986/11/20 825 825 806 815 605,000
1986/11/19 806 820 805 805 324,000
1986/11/18 825 825 805 816 383,000
1986/11/17 839 843 815 820 450,000
1986/11/14 818 849 813 840 2,302,000
1986/11/13 816 822 810 815 520,000
1986/11/12 816 820 811 817 601,000
1986/11/11 810 830 806 806 780,000
1986/11/10 800 810 790 810 347,000
1986/11/07 782 800 782 790 374,000
1986/11/06 790 799 780 781 255,000
1986/11/05 795 799 788 788 115,000
1986/11/04 792 802 790 790 76,000
1986/11/01 790 790 780 790 244,000
1986/10/31 785 795 785 790 146,000
1986/10/30 807 815 776 779 324,000
1986/10/29 766 801 766 801 330,000
1986/10/28 765 770 765 765 110,000
1986/10/27 775 779 766 779 69,000
1986/10/25 780 785 765 775 216,000
1986/10/24 780 792 777 777 196,000
1986/10/23 770 778 760 777 108,000
1986/10/22 770 773 760 765 231,000
1986/10/21 775 775 760 761 206,000
1986/10/20 780 788 770 780 145,000
1986/10/17 766 780 766 778 69,000
1986/10/16 770 773 765 765 224,000
1986/10/15 772 790 765 765 506,000
1986/10/14 780 785 764 770 170,000
1986/10/13 785 790 760 760 177,000
1986/10/09 800 800 781 795 165,000
1986/10/08 807 807 795 800 400,000
1986/10/07 805 805 795 797 179,000
1986/10/06 815 818 785 795 235,000
1986/10/04 805 825 805 818 467,000
1986/10/03 761 800 761 800 336,000
1986/10/02 790 791 769 769 354,000
1986/10/01 820 826 790 790 554,000
1986/09/30 814 830 791 830 555,000
1986/09/29 790 817 790 816 280,000
1986/09/27 800 800 785 800 265,000
1986/09/26 780 790 759 770 351,000
1986/09/25 810 815 808 808 220,000
1986/09/24 818 825 811 817 141,000
1986/09/22 811 825 808 808 198,000
1986/09/19 800 810 800 807 224,000
1986/09/18 815 816 799 801 210,000
1986/09/17 810 830 810 816 178,000
1986/09/16 850 850 816 816 147,000
1986/09/12 850 859 845 850 228,000
1986/09/11 866 878 865 869 207,000
1986/09/10 880 880 865 870 160,000
1986/09/09 880 880 860 880 223,000
1986/09/08 881 885 876 877 192,000
1986/09/06 870 880 870 871 162,000
1986/09/05 875 885 870 870 190,000
1986/09/04 880 885 870 870 122,000
1986/09/03 871 871 860 870 200,000
1986/09/02 885 889 870 871 162,000
1986/09/01 881 890 880 885 98,000
1986/08/30 888 888 875 880 161,000
1986/08/29 900 909 885 890 252,000
1986/08/28 875 900 875 890 222,000
1986/08/27 876 880 875 880 341,000
1986/08/26 890 897 864 866 473,000
1986/08/25 876 889 870 888 226,000
1986/08/23 868 876 865 866 119,000
1986/08/22 890 890 870 870 225,000
1986/08/21 890 900 890 900 159,000
1986/08/20 940 944 930 930 333,000
1986/08/19 934 944 915 940 458,000
1986/08/18 925 939 924 930 314,000
1986/08/15 901 925 901 915 397,000
1986/08/14 889 910 886 900 202,000
1986/08/13 900 900 875 885 256,000
1986/08/12 881 895 881 890 212,000
1986/08/11 890 890 870 880 90,000
1986/08/08 873 885 871 885 132,000
1986/08/07 879 880 870 871 146,000
1986/08/06 879 884 872 879 276,000
1986/08/05 898 898 870 870 213,000
1986/08/04 900 905 850 850 824,000
1986/08/02 900 909 896 899 93,000
1986/08/01 904 910 894 894 209,000
1986/07/31 921 925 900 901 383,000
1986/07/30 935 940 930 931 221,000
1986/07/29 956 960 936 936 245,000
1986/07/28 965 970 946 946 205,000
1986/07/26 969 969 951 955 112,000
1986/07/25 942 994 935 970 578,000
1986/07/24 941 959 935 940 287,000
1986/07/23 960 960 945 945 249,000
1986/07/22 935 963 930 951 370,000
1986/07/21 980 980 930 945 332,000
1986/07/19 985 990 970 970 249,000
1986/07/18 973 995 973 980 234,000
1986/07/17 988 989 975 975 477,000
1986/07/16 1,000 1,010 990 990 306,000
1986/07/15 999 1,010 995 1,010 508,000
1986/07/14 999 1,010 991 1,000 325,000
1986/07/11 1,010 1,010 991 1,000 321,000
1986/07/10 1,030 1,030 1,000 1,000 778,000
1986/07/09 1,010 1,050 990 1,030 3,117,000
1986/07/08 980 1,020 974 1,010 823,000
1986/07/07 986 1,020 981 990 876,000
1986/07/05 977 984 976 976 102,000
1986/07/04 985 990 970 975 462,000
1986/07/03 986 1,000 971 980 600,000
1986/07/02 983 1,000 981 983 367,000
1986/07/01 971 990 971 981 1,072,000
1986/06/30 965 989 961 970 208,000
1986/06/28 975 985 955 955 410,000
1986/06/27 980 990 965 965 395,000
1986/06/26 1,020 1,020 980 980 477,000
1986/06/25 990 1,030 955 1,020 1,746,000
1986/06/24 999 1,030 980 980 2,095,000
1986/06/23 933 1,000 933 1,000 1,905,000
1986/06/21 950 965 931 931 455,000
1986/06/20 970 970 951 951 1,411,000
1986/06/19 986 1,000 970 970 488,000
1986/06/18 985 985 975 985 561,000
1986/06/17 1,010 1,010 985 985 606,000
1986/06/16 996 1,010 992 996 424,000
1986/06/13 1,030 1,030 1,000 1,000 787,000
1986/06/12 1,030 1,050 991 1,010 2,353,000
1986/06/11 1,070 1,070 1,020 1,020 2,719,000
1986/06/10 1,010 1,100 1,000 1,090 4,237,000
1986/06/09 1,050 1,050 1,030 1,030 820,000
1986/06/07 1,050 1,050 1,030 1,050 328,000
1986/06/06 1,040 1,050 1,020 1,030 658,000
1986/06/05 1,040 1,060 1,030 1,030 785,000
1986/06/04 1,060 1,070 1,030 1,030 1,605,000
1986/06/03 1,020 1,080 1,010 1,050 2,997,000
1986/06/02 1,020 1,030 1,000 1,020 384,000
1986/05/31 990 1,030 985 1,020 796,000
1986/05/30 1,000 1,010 980 987 792,000
1986/05/29 1,020 1,030 1,000 1,020 1,276,000
1986/05/28 1,050 1,050 995 1,000 4,877,000
1986/05/28 1 -> 1.10 分割
1986/05/27 1,110 1,170 1,090 1,140 4,838,000
1986/05/26 1,120 1,140 1,100 1,100 3,237,000
1986/05/24 1,100 1,110 1,080 1,110 1,206,000
1986/05/23 1,100 1,120 1,080 1,080 2,557,000
1986/05/22 1,040 1,110 1,020 1,090 2,199,000
1986/05/21 1,080 1,080 1,020 1,020 1,050,000
1986/05/20 985 1,070 985 1,070 1,900,000
1986/05/19 1,010 1,010 982 982 517,000
1986/05/17 1,000 1,020 995 1,020 507,000
1986/05/16 1,020 1,020 991 998 1,061,000
1986/05/15 981 1,000 981 1,000 522,000
1986/05/14 1,000 1,010 981 981 670,000
1986/05/13 1,010 1,020 987 991 753,000
1986/05/12 1,050 1,050 1,010 1,010 626,000
1986/05/09 1,050 1,080 1,030 1,050 1,055,000
1986/05/08 1,040 1,060 1,020 1,030 1,059,000
1986/05/07 1,060 1,100 1,040 1,050 1,539,000
1986/05/06 1,100 1,110 1,060 1,060 1,865,000
1986/05/02 1,050 1,140 1,050 1,080 7,937,999
1986/05/01 1,070 1,110 1,040 1,050 5,740,999
1986/04/30 999 1,090 985 1,090 6,674,999
1986/04/28 1,050 1,060 1,000 1,010 2,678,000
1986/04/26 964 1,030 958 1,030 5,026,999
1986/04/25 973 1,010 963 965 6,669,999
1986/04/24 905 963 905 963 5,988,999
1986/04/23 919 943 901 915 7,803,999
1986/04/22 852 920 852 910 8,509,999
1986/04/21 871 871 850 852 1,142,000
1986/04/19 880 890 866 869 896,000
1986/04/18 874 898 864 880 7,659,999
1986/04/17 827 880 827 875 4,689,000
1986/04/16 837 850 830 832 1,063,000
1986/04/15 859 859 825 837 1,325,000
1986/04/14 870 880 846 854 4,534,000
1986/04/11 826 860 819 850 7,994,999
1986/04/10 819 835 815 816 2,549,000
1986/04/09 810 816 803 816 1,420,000
1986/04/08 785 800 783 800 927,000
1986/04/07 800 804 782 782 960,000
1986/04/05 825 826 771 790 1,556,000
1986/04/04 823 838 813 820 5,073,999
1986/04/03 808 828 792 808 4,695,000
1986/04/02 810 814 775 788 3,146,000
1986/04/01 800 816 780 800 3,734,000
1986/03/31 780 798 777 798 1,203,000
1986/03/29 741 773 741 773 310,000
1986/03/28 741 750 737 739 871,000
1986/03/27 750 760 735 735 1,209,000
1986/03/26 743 761 743 750 635,000
1986/03/25 760 761 750 750 460,000
1986/03/24 770 774 745 767 544,000
1986/03/22 780 784 777 777 560,000
1986/03/20 780 788 775 779 731,000
1986/03/19 794 794 765 766 1,658,000
1986/03/18 777 795 775 776 1,240,000
1986/03/17 809 809 786 797 1,307,000
1986/03/15 825 825 810 810 3,580,000
1986/03/14 800 815 771 815 11,797,999
1986/03/13 734 788 730 788 7,529,999
1986/03/12 729 742 727 730 2,394,000
1986/03/11 725 731 725 730 905,000
1986/03/10 726 734 722 726 748,000
1986/03/07 730 730 723 729 477,000
1986/03/06 736 737 728 731 925,000
1986/03/05 716 737 716 737 948,000
1986/03/04 724 725 714 714 532,000
1986/03/03 734 743 725 725 2,143,000
1986/03/01 706 727 706 725 914,000
1986/02/28 705 714 700 713 739,000
1986/02/27 690 705 690 700 655,000
1986/02/26 695 695 682 688 562,000
1986/02/25 708 708 681 699 393,000
1986/02/24 690 710 690 700 553,000
1986/02/22 692 695 686 695 164,000
1986/02/21 696 697 681 682 568,000
1986/02/20 709 714 686 686 957,000
1986/02/19 706 710 701 706 436,000
1986/02/18 716 716 701 701 875,000
1986/02/17 714 730 710 716 2,148,000
1986/02/15 710 714 698 714 985,000
1986/02/14 729 729 706 710 4,247,000
1986/02/13 699 725 697 723 9,488,999
1986/02/12 680 695 680 694 843,000
1986/02/10 686 688 680 688 215,000
1986/02/07 684 690 678 687 1,270,000
1986/02/06 680 692 677 680 2,020,000
1986/02/05 676 685 672 680 1,631,000
1986/02/04 660 675 658 670 392,000
1986/02/03 652 664 652 664 178,000
1986/02/01 675 675 660 670 228,000
1986/01/31 641 680 641 675 547,000
1986/01/30 645 657 645 650 156,000
1986/01/29 641 657 640 655 321,000
1986/01/28 640 647 638 639 224,000
1986/01/27 649 649 637 638 504,000
1986/01/25 647 655 647 655 148,000
1986/01/24 659 659 650 655 108,000
1986/01/23 652 657 650 651 199,000
1986/01/22 657 663 652 652 208,000
1986/01/21 667 667 650 650 216,000
1986/01/20 674 674 659 667 249,000
1986/01/18 663 670 661 670 205,000
1986/01/17 656 665 656 660 245,000
1986/01/16 673 673 656 660 640,000
1986/01/14 680 680 670 670 324,000
1986/01/13 682 692 677 680 818,000
1986/01/10 672 678 661 676 576,000
1986/01/09 653 675 650 672 280,000
1986/01/08 652 655 648 648 192,000
1986/01/07 661 665 650 655 116,000
1986/01/06 656 665 656 662 66,000
1986/01/04 661 661 653 655 82,000

このページの先頭へ