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 |