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 |
|---|---|---|---|---|---|
| 1990/12/28 | 795 | 795 | 770 | 770 | 173,000 |
| 1990/12/27 | 783 | 798 | 776 | 795 | 248,000 |
| 1990/12/26 | 779 | 787 | 776 | 776 | 139,000 |
| 1990/12/25 | 763 | 799 | 759 | 787 | 210,000 |
| 1990/12/21 | 760 | 783 | 760 | 770 | 189,000 |
| 1990/12/20 | 805 | 805 | 771 | 790 | 500,000 |
| 1990/12/19 | 801 | 815 | 796 | 796 | 525,000 |
| 1990/12/18 | 769 | 795 | 760 | 794 | 267,000 |
| 1990/12/17 | 780 | 788 | 770 | 770 | 174,000 |
| 1990/12/14 | 788 | 801 | 771 | 790 | 1,606,000 |
| 1990/12/13 | 815 | 819 | 789 | 818 | 443,000 |
| 1990/12/12 | 770 | 798 | 770 | 795 | 240,000 |
| 1990/12/11 | 770 | 790 | 755 | 790 | 384,000 |
| 1990/12/10 | 774 | 783 | 770 | 780 | 224,000 |
| 1990/12/07 | 755 | 775 | 755 | 770 | 481,000 |
| 1990/12/06 | 741 | 759 | 739 | 750 | 358,000 |
| 1990/12/05 | 768 | 779 | 735 | 741 | 382,000 |
| 1990/12/04 | 750 | 760 | 736 | 758 | 348,000 |
| 1990/12/03 | 800 | 815 | 769 | 790 | 250,000 |
| 1990/11/30 | 760 | 805 | 751 | 804 | 252,000 |
| 1990/11/29 | 780 | 780 | 755 | 777 | 143,000 |
| 1990/11/28 | 808 | 814 | 781 | 790 | 320,000 |
| 1990/11/27 | 814 | 826 | 800 | 810 | 207,000 |
| 1990/11/26 | 827 | 830 | 822 | 828 | 266,000 |
| 1990/11/22 | 810 | 829 | 805 | 827 | 517,000 |
| 1990/11/21 | 796 | 810 | 786 | 805 | 369,000 |
| 1990/11/20 | 819 | 830 | 796 | 796 | 619,000 |
| 1990/11/19 | 770 | 790 | 751 | 780 | 286,000 |
| 1990/11/16 | 771 | 776 | 763 | 770 | 154,000 |
| 1990/11/15 | 790 | 796 | 775 | 776 | 270,000 |
| 1990/11/14 | 791 | 830 | 781 | 796 | 300,000 |
| 1990/11/13 | 791 | 801 | 790 | 801 | 254,000 |
| 1990/11/09 | 780 | 780 | 761 | 761 | 156,000 |
| 1990/11/08 | 790 | 790 | 780 | 790 | 213,000 |
| 1990/11/07 | 818 | 834 | 802 | 806 | 140,000 |
| 1990/11/06 | 850 | 857 | 825 | 828 | 259,000 |
| 1990/11/05 | 851 | 851 | 835 | 845 | 111,000 |
| 1990/11/02 | 816 | 845 | 803 | 811 | 208,000 |
| 1990/11/01 | 847 | 850 | 817 | 835 | 351,000 |
| 1990/10/31 | 870 | 878 | 855 | 867 | 318,000 |
| 1990/10/30 | 895 | 900 | 861 | 879 | 313,000 |
| 1990/10/29 | 854 | 909 | 854 | 900 | 1,217,000 |
| 1990/10/26 | 831 | 859 | 830 | 855 | 723,000 |
| 1990/10/25 | 830 | 865 | 822 | 831 | 703,000 |
| 1990/10/24 | 823 | 823 | 809 | 815 | 509,000 |
| 1990/10/23 | 820 | 825 | 809 | 817 | 513,000 |
| 1990/10/22 | 801 | 815 | 799 | 810 | 631,000 |
| 1990/10/19 | 795 | 820 | 785 | 800 | 384,000 |
| 1990/10/18 | 780 | 780 | 768 | 780 | 230,000 |
| 1990/10/17 | 776 | 780 | 755 | 777 | 259,000 |
| 1990/10/16 | 780 | 780 | 760 | 766 | 522,000 |
| 1990/10/15 | 750 | 765 | 750 | 760 | 326,000 |
| 1990/10/12 | 721 | 741 | 721 | 730 | 201,000 |
| 1990/10/11 | 741 | 760 | 741 | 741 | 151,000 |
| 1990/10/09 | 799 | 799 | 770 | 771 | 268,000 |
| 1990/10/08 | 800 | 805 | 770 | 804 | 547,000 |
| 1990/10/05 | 765 | 799 | 765 | 790 | 579,000 |
| 1990/10/04 | 740 | 775 | 721 | 751 | 204,000 |
| 1990/10/03 | 741 | 775 | 731 | 747 | 341,000 |
| 1990/10/02 | 721 | 750 | 711 | 731 | 644,000 |
| 1990/10/01 | 700 | 715 | 648 | 661 | 352,000 |
| 1990/09/28 | 751 | 769 | 710 | 720 | 353,000 |
| 1990/09/27 | 783 | 789 | 750 | 779 | 230,000 |
| 1990/09/26 | 849 | 849 | 781 | 799 | 448,000 |
| 1990/09/25 | 829 | 829 | 801 | 829 | 316,000 |
| 1990/09/21 | 810 | 820 | 790 | 819 | 526,000 |
| 1990/09/20 | 820 | 820 | 800 | 807 | 371,000 |
| 1990/09/19 | 810 | 829 | 800 | 806 | 645,000 |
| 1990/09/18 | 786 | 794 | 781 | 790 | 300,000 |
| 1990/09/17 | 820 | 824 | 781 | 786 | 271,000 |
| 1990/09/14 | 805 | 825 | 801 | 825 | 943,000 |
| 1990/09/13 | 840 | 840 | 825 | 825 | 439,000 |
| 1990/09/12 | 815 | 840 | 802 | 831 | 487,000 |
| 1990/09/11 | 841 | 845 | 811 | 815 | 770,000 |
| 1990/09/10 | 794 | 850 | 780 | 835 | 808,000 |
| 1990/09/07 | 753 | 765 | 720 | 764 | 2,454,000 |
| 1990/09/06 | 760 | 777 | 741 | 745 | 463,000 |
| 1990/09/05 | 793 | 794 | 733 | 753 | 353,000 |
| 1990/09/04 | 838 | 838 | 790 | 791 | 255,000 |
| 1990/09/03 | 841 | 851 | 830 | 830 | 292,000 |
| 1990/08/31 | 845 | 850 | 825 | 831 | 454,000 |
| 1990/08/30 | 800 | 858 | 787 | 855 | 831,000 |
| 1990/08/29 | 800 | 809 | 771 | 772 | 409,000 |
| 1990/08/28 | 799 | 806 | 785 | 799 | 409,000 |
| 1990/08/27 | 775 | 780 | 760 | 779 | 296,000 |
| 1990/08/24 | 770 | 788 | 720 | 750 | 652,000 |
| 1990/08/23 | 795 | 807 | 770 | 780 | 940,000 |
| 1990/08/22 | 830 | 840 | 800 | 815 | 1,190,000 |
| 1990/08/21 | 890 | 895 | 860 | 860 | 1,027,000 |
| 1990/08/20 | 881 | 907 | 880 | 886 | 345,000 |
| 1990/08/17 | 910 | 920 | 900 | 901 | 291,000 |
| 1990/08/16 | 951 | 951 | 931 | 931 | 333,000 |
| 1990/08/15 | 919 | 970 | 919 | 951 | 281,000 |
| 1990/08/14 | 880 | 910 | 865 | 899 | 195,000 |
| 1990/08/13 | 901 | 904 | 850 | 850 | 333,000 |
| 1990/08/10 | 910 | 935 | 903 | 910 | 377,000 |
| 1990/08/09 | 980 | 985 | 900 | 900 | 499,000 |
| 1990/08/08 | 951 | 978 | 950 | 978 | 336,000 |
| 1990/08/07 | 920 | 969 | 920 | 969 | 384,000 |
| 1990/08/06 | 1,000 | 1,000 | 961 | 990 | 247,000 |
| 1990/08/03 | 1,000 | 1,020 | 1,000 | 1,000 | 191,000 |
| 1990/08/02 | 1,020 | 1,040 | 1,000 | 1,030 | 351,000 |
| 1990/08/01 | 1,040 | 1,040 | 1,020 | 1,040 | 336,000 |
| 1990/07/31 | 1,020 | 1,040 | 1,010 | 1,030 | 387,000 |
| 1990/07/30 | 1,020 | 1,040 | 1,000 | 1,020 | 297,000 |
| 1990/07/27 | 1,050 | 1,060 | 1,000 | 1,020 | 493,000 |
| 1990/07/26 | 1,060 | 1,070 | 1,050 | 1,050 | 410,000 |
| 1990/07/25 | 1,090 | 1,090 | 1,050 | 1,070 | 2,081,000 |
| 1990/07/24 | 1,090 | 1,110 | 1,090 | 1,090 | 253,000 |
| 1990/07/23 | 1,130 | 1,130 | 1,090 | 1,090 | 349,000 |
| 1990/07/20 | 1,130 | 1,150 | 1,110 | 1,130 | 859,000 |
| 1990/07/19 | 1,120 | 1,120 | 1,100 | 1,120 | 304,000 |
| 1990/07/18 | 1,100 | 1,100 | 1,090 | 1,100 | 224,000 |
| 1990/07/17 | 1,080 | 1,100 | 1,080 | 1,100 | 328,000 |
| 1990/07/16 | 1,080 | 1,100 | 1,070 | 1,100 | 264,000 |
| 1990/07/13 | 1,090 | 1,090 | 1,080 | 1,090 | 182,000 |
| 1990/07/12 | 1,100 | 1,100 | 1,080 | 1,090 | 299,000 |
| 1990/07/11 | 1,070 | 1,080 | 1,060 | 1,080 | 317,000 |
| 1990/07/10 | 1,080 | 1,090 | 1,060 | 1,090 | 312,000 |
| 1990/07/09 | 1,100 | 1,100 | 1,080 | 1,100 | 382,000 |
| 1990/07/06 | 1,100 | 1,120 | 1,090 | 1,120 | 396,000 |
| 1990/07/05 | 1,120 | 1,130 | 1,110 | 1,110 | 186,000 |
| 1990/07/04 | 1,120 | 1,140 | 1,120 | 1,120 | 213,000 |
| 1990/07/03 | 1,150 | 1,150 | 1,120 | 1,140 | 231,000 |
| 1990/07/02 | 1,150 | 1,150 | 1,120 | 1,140 | 195,000 |
| 1990/06/29 | 1,160 | 1,160 | 1,130 | 1,130 | 174,000 |
| 1990/06/28 | 1,170 | 1,170 | 1,130 | 1,160 | 190,000 |
| 1990/06/27 | 1,150 | 1,170 | 1,150 | 1,170 | 428,000 |
| 1990/06/26 | 1,140 | 1,150 | 1,140 | 1,150 | 708,000 |
| 1990/06/25 | 1,140 | 1,140 | 1,110 | 1,120 | 223,000 |
| 1990/06/22 | 1,150 | 1,150 | 1,130 | 1,150 | 184,000 |
| 1990/06/21 | 1,120 | 1,150 | 1,120 | 1,150 | 278,000 |
| 1990/06/20 | 1,140 | 1,140 | 1,110 | 1,110 | 225,000 |
| 1990/06/19 | 1,120 | 1,130 | 1,110 | 1,120 | 157,000 |
| 1990/06/18 | 1,150 | 1,160 | 1,130 | 1,130 | 293,000 |
| 1990/06/15 | 1,140 | 1,150 | 1,140 | 1,140 | 202,000 |
| 1990/06/14 | 1,140 | 1,150 | 1,130 | 1,140 | 162,000 |
| 1990/06/13 | 1,160 | 1,160 | 1,130 | 1,140 | 105,000 |
| 1990/06/12 | 1,130 | 1,170 | 1,120 | 1,170 | 274,000 |
| 1990/06/11 | 1,160 | 1,160 | 1,130 | 1,150 | 195,000 |
| 1990/06/08 | 1,170 | 1,180 | 1,130 | 1,170 | 859,000 |
| 1990/06/07 | 1,130 | 1,150 | 1,130 | 1,150 | 751,000 |
| 1990/06/06 | 1,120 | 1,150 | 1,110 | 1,120 | 1,091,000 |
| 1990/06/05 | 1,100 | 1,130 | 1,090 | 1,120 | 1,460,000 |
| 1990/06/04 | 1,100 | 1,110 | 1,090 | 1,100 | 1,504,000 |
| 1990/06/01 | 1,130 | 1,130 | 1,100 | 1,120 | 753,000 |
| 1990/05/31 | 1,130 | 1,130 | 1,110 | 1,130 | 419,000 |
| 1990/05/30 | 1,140 | 1,140 | 1,120 | 1,120 | 320,000 |
| 1990/05/29 | 1,160 | 1,190 | 1,130 | 1,130 | 369,000 |
| 1990/05/28 | 1,210 | 1,210 | 1,160 | 1,160 | 288,000 |
| 1990/05/25 | 1,170 | 1,190 | 1,150 | 1,190 | 371,000 |
| 1990/05/24 | 1,160 | 1,170 | 1,130 | 1,150 | 278,000 |
| 1990/05/23 | 1,170 | 1,170 | 1,150 | 1,150 | 390,000 |
| 1990/05/22 | 1,170 | 1,180 | 1,150 | 1,160 | 247,000 |
| 1990/05/21 | 1,180 | 1,200 | 1,180 | 1,180 | 174,000 |
| 1990/05/18 | 1,190 | 1,200 | 1,180 | 1,200 | 207,000 |
| 1990/05/17 | 1,170 | 1,190 | 1,170 | 1,190 | 256,000 |
| 1990/05/16 | 1,190 | 1,190 | 1,170 | 1,170 | 328,000 |
| 1990/05/15 | 1,180 | 1,200 | 1,170 | 1,170 | 375,000 |
| 1990/05/14 | 1,190 | 1,200 | 1,170 | 1,190 | 205,000 |
| 1990/05/11 | 1,200 | 1,210 | 1,170 | 1,210 | 773,000 |
| 1990/05/10 | 1,140 | 1,200 | 1,140 | 1,190 | 1,339,000 |
| 1990/05/09 | 1,130 | 1,140 | 1,120 | 1,130 | 305,000 |
| 1990/05/08 | 1,150 | 1,150 | 1,130 | 1,130 | 405,000 |
| 1990/05/07 | 1,130 | 1,140 | 1,120 | 1,140 | 431,000 |
| 1990/05/02 | 1,110 | 1,140 | 1,110 | 1,120 | 438,000 |
| 1990/05/01 | 1,110 | 1,120 | 1,100 | 1,110 | 228,000 |
| 1990/04/27 | 1,110 | 1,120 | 1,100 | 1,120 | 327,000 |
| 1990/04/26 | 1,070 | 1,090 | 1,070 | 1,080 | 167,000 |
| 1990/04/25 | 1,090 | 1,090 | 1,050 | 1,070 | 298,000 |
| 1990/04/24 | 1,070 | 1,070 | 1,040 | 1,040 | 249,000 |
| 1990/04/23 | 1,080 | 1,100 | 1,030 | 1,030 | 409,000 |
| 1990/04/20 | 1,120 | 1,120 | 1,090 | 1,100 | 240,000 |
| 1990/04/19 | 1,110 | 1,120 | 1,090 | 1,100 | 289,000 |
| 1990/04/18 | 1,050 | 1,090 | 1,050 | 1,090 | 243,000 |
| 1990/04/17 | 1,070 | 1,080 | 1,050 | 1,070 | 187,000 |
| 1990/04/16 | 1,070 | 1,090 | 1,070 | 1,080 | 269,000 |
| 1990/04/13 | 1,090 | 1,100 | 1,060 | 1,070 | 329,000 |
| 1990/04/12 | 1,060 | 1,090 | 1,050 | 1,090 | 580,000 |
| 1990/04/11 | 1,100 | 1,100 | 1,050 | 1,050 | 346,000 |
| 1990/04/10 | 1,060 | 1,090 | 1,050 | 1,080 | 449,000 |
| 1990/04/09 | 1,070 | 1,100 | 1,070 | 1,080 | 520,000 |
| 1990/04/06 | 1,110 | 1,110 | 1,010 | 1,010 | 572,000 |
| 1990/04/05 | 1,030 | 1,050 | 999 | 1,050 | 544,000 |
| 1990/04/04 | 1,030 | 1,070 | 1,020 | 1,050 | 530,000 |
| 1990/04/03 | 1,020 | 1,080 | 981 | 1,010 | 372,000 |
| 1990/04/02 | 1,060 | 1,060 | 980 | 980 | 351,000 |
| 1990/03/30 | 1,130 | 1,130 | 1,060 | 1,060 | 352,000 |
| 1990/03/29 | 1,090 | 1,140 | 1,090 | 1,120 | 233,000 |
| 1990/03/28 | 1,090 | 1,150 | 1,030 | 1,080 | 410,000 |
| 1990/03/27 | 1,180 | 1,210 | 1,150 | 1,150 | 317,000 |
| 1990/03/26 | 1,140 | 1,170 | 1,120 | 1,140 | 595,000 |
| 1990/03/23 | 1,100 | 1,120 | 1,060 | 1,120 | 575,000 |
| 1990/03/22 | 1,100 | 1,100 | 982 | 1,060 | 389,000 |
| 1990/03/20 | 1,080 | 1,150 | 1,060 | 1,120 | 302,000 |
| 1990/03/19 | 1,170 | 1,190 | 1,060 | 1,100 | 281,000 |
| 1990/03/16 | 1,180 | 1,210 | 1,170 | 1,190 | 280,000 |
| 1990/03/15 | 1,200 | 1,220 | 1,190 | 1,200 | 186,000 |
| 1990/03/14 | 1,170 | 1,200 | 1,170 | 1,200 | 346,000 |
| 1990/03/13 | 1,200 | 1,210 | 1,180 | 1,180 | 273,000 |
| 1990/03/12 | 1,240 | 1,260 | 1,220 | 1,220 | 354,000 |
| 1990/03/09 | 1,250 | 1,280 | 1,230 | 1,260 | 696,000 |
| 1990/03/08 | 1,180 | 1,280 | 1,180 | 1,230 | 541,000 |
| 1990/03/07 | 1,230 | 1,230 | 1,180 | 1,200 | 3,932,000 |
| 1990/03/06 | 1,260 | 1,270 | 1,230 | 1,230 | 326,000 |
| 1990/03/05 | 1,310 | 1,320 | 1,260 | 1,280 | 288,000 |
| 1990/03/02 | 1,310 | 1,330 | 1,310 | 1,310 | 207,000 |
| 1990/03/01 | 1,350 | 1,350 | 1,330 | 1,330 | 250,000 |
| 1990/02/28 | 1,320 | 1,350 | 1,280 | 1,330 | 341,000 |
| 1990/02/27 | 1,330 | 1,330 | 1,250 | 1,300 | 214,000 |
| 1990/02/26 | 1,300 | 1,300 | 1,210 | 1,290 | 689,000 |
| 1990/02/23 | 1,370 | 1,370 | 1,310 | 1,310 | 474,000 |
| 1990/02/22 | 1,390 | 1,400 | 1,350 | 1,390 | 1,187,000 |
| 1990/02/21 | 1,390 | 1,400 | 1,370 | 1,400 | 2,081,000 |
| 1990/02/20 | 1,420 | 1,430 | 1,400 | 1,400 | 318,000 |
| 1990/02/19 | 1,420 | 1,440 | 1,410 | 1,420 | 207,000 |
| 1990/02/16 | 1,430 | 1,450 | 1,410 | 1,420 | 394,000 |
| 1990/02/15 | 1,440 | 1,440 | 1,400 | 1,400 | 367,000 |
| 1990/02/14 | 1,410 | 1,420 | 1,400 | 1,420 | 167,000 |
| 1990/02/13 | 1,420 | 1,420 | 1,400 | 1,400 | 223,000 |
| 1990/02/09 | 1,440 | 1,440 | 1,420 | 1,420 | 221,000 |
| 1990/02/08 | 1,440 | 1,440 | 1,410 | 1,440 | 197,000 |
| 1990/02/07 | 1,450 | 1,450 | 1,430 | 1,450 | 281,000 |
| 1990/02/06 | 1,460 | 1,460 | 1,430 | 1,440 | 422,000 |
| 1990/02/05 | 1,430 | 1,450 | 1,410 | 1,450 | 498,000 |
| 1990/02/02 | 1,410 | 1,410 | 1,390 | 1,410 | 611,000 |
| 1990/02/01 | 1,410 | 1,430 | 1,400 | 1,400 | 271,000 |
| 1990/01/31 | 1,390 | 1,410 | 1,380 | 1,400 | 639,000 |
| 1990/01/30 | 1,420 | 1,440 | 1,410 | 1,410 | 396,000 |
| 1990/01/29 | 1,410 | 1,440 | 1,410 | 1,420 | 191,000 |
| 1990/01/26 | 1,410 | 1,420 | 1,400 | 1,410 | 257,000 |
| 1990/01/25 | 1,430 | 1,430 | 1,400 | 1,410 | 2,042,000 |
| 1990/01/24 | 1,450 | 1,450 | 1,400 | 1,420 | 171,000 |
| 1990/01/23 | 1,410 | 1,450 | 1,410 | 1,440 | 350,000 |
| 1990/01/22 | 1,390 | 1,430 | 1,390 | 1,420 | 310,000 |
| 1990/01/19 | 1,370 | 1,390 | 1,360 | 1,390 | 274,000 |
| 1990/01/18 | 1,390 | 1,390 | 1,370 | 1,390 | 154,000 |
| 1990/01/17 | 1,390 | 1,400 | 1,370 | 1,390 | 412,000 |
| 1990/01/16 | 1,400 | 1,420 | 1,350 | 1,390 | 474,000 |
| 1990/01/12 | 1,440 | 1,440 | 1,420 | 1,430 | 245,000 |
| 1990/01/11 | 1,410 | 1,460 | 1,400 | 1,450 | 869,000 |
| 1990/01/10 | 1,420 | 1,430 | 1,410 | 1,410 | 262,000 |
| 1990/01/09 | 1,430 | 1,430 | 1,410 | 1,430 | 319,000 |
| 1990/01/08 | 1,450 | 1,470 | 1,410 | 1,430 | 529,000 |
| 1990/01/05 | 1,470 | 1,490 | 1,460 | 1,460 | 167,000 |
| 1990/01/04 | 1,460 | 1,500 | 1,460 | 1,500 | 254,000 |