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 |
|---|---|---|---|---|---|
| 1991/12/30 | 784 | 814 | 784 | 811 | 152,000 |
| 1991/12/27 | 810 | 810 | 774 | 784 | 101,000 |
| 1991/12/26 | 799 | 810 | 790 | 800 | 215,000 |
| 1991/12/25 | 790 | 795 | 760 | 792 | 307,000 |
| 1991/12/24 | 803 | 803 | 749 | 751 | 273,000 |
| 1991/12/20 | 809 | 809 | 770 | 785 | 135,000 |
| 1991/12/19 | 795 | 800 | 781 | 789 | 232,000 |
| 1991/12/18 | 796 | 810 | 796 | 805 | 144,000 |
| 1991/12/17 | 825 | 846 | 824 | 826 | 270,000 |
| 1991/12/16 | 811 | 820 | 805 | 810 | 223,000 |
| 1991/12/13 | 815 | 825 | 800 | 811 | 1,605,000 |
| 1991/12/12 | 760 | 799 | 760 | 775 | 247,000 |
| 1991/12/11 | 778 | 779 | 740 | 757 | 543,000 |
| 1991/12/10 | 810 | 810 | 794 | 808 | 201,000 |
| 1991/12/09 | 818 | 839 | 818 | 818 | 85,000 |
| 1991/12/06 | 818 | 818 | 808 | 818 | 104,000 |
| 1991/12/05 | 799 | 801 | 798 | 798 | 169,000 |
| 1991/12/04 | 798 | 810 | 798 | 801 | 209,000 |
| 1991/12/03 | 807 | 815 | 799 | 805 | 329,000 |
| 1991/12/02 | 820 | 820 | 789 | 797 | 240,000 |
| 1991/11/29 | 856 | 870 | 815 | 815 | 213,000 |
| 1991/11/28 | 880 | 880 | 855 | 855 | 256,000 |
| 1991/11/27 | 888 | 890 | 880 | 880 | 206,000 |
| 1991/11/26 | 878 | 882 | 860 | 878 | 144,000 |
| 1991/11/25 | 893 | 893 | 878 | 878 | 171,000 |
| 1991/11/22 | 876 | 884 | 870 | 883 | 190,000 |
| 1991/11/21 | 890 | 890 | 875 | 879 | 366,000 |
| 1991/11/20 | 863 | 878 | 845 | 867 | 861,000 |
| 1991/11/19 | 865 | 872 | 853 | 853 | 324,000 |
| 1991/11/18 | 862 | 880 | 850 | 855 | 377,000 |
| 1991/11/15 | 882 | 900 | 881 | 881 | 214,000 |
| 1991/11/14 | 885 | 900 | 882 | 882 | 145,000 |
| 1991/11/13 | 910 | 921 | 890 | 890 | 200,000 |
| 1991/11/12 | 898 | 905 | 898 | 904 | 316,000 |
| 1991/11/11 | 898 | 900 | 891 | 898 | 107,000 |
| 1991/11/08 | 902 | 903 | 894 | 903 | 258,000 |
| 1991/11/07 | 902 | 910 | 894 | 894 | 519,000 |
| 1991/11/06 | 902 | 910 | 896 | 910 | 587,000 |
| 1991/11/05 | 905 | 919 | 902 | 915 | 166,000 |
| 1991/11/01 | 915 | 925 | 915 | 923 | 191,000 |
| 1991/10/31 | 932 | 942 | 913 | 935 | 434,000 |
| 1991/10/30 | 946 | 958 | 936 | 937 | 305,000 |
| 1991/10/29 | 960 | 960 | 941 | 945 | 359,000 |
| 1991/10/28 | 950 | 960 | 940 | 940 | 252,000 |
| 1991/10/25 | 969 | 969 | 951 | 951 | 318,000 |
| 1991/10/24 | 955 | 970 | 955 | 969 | 526,000 |
| 1991/10/23 | 952 | 961 | 952 | 958 | 332,000 |
| 1991/10/22 | 965 | 974 | 960 | 962 | 236,000 |
| 1991/10/21 | 997 | 997 | 966 | 974 | 275,000 |
| 1991/10/18 | 960 | 990 | 952 | 990 | 639,000 |
| 1991/10/17 | 995 | 1,000 | 970 | 970 | 579,000 |
| 1991/10/16 | 993 | 1,010 | 980 | 986 | 612,000 |
| 1991/10/15 | 961 | 986 | 961 | 985 | 404,000 |
| 1991/10/14 | 961 | 971 | 945 | 951 | 297,000 |
| 1991/10/11 | 998 | 1,010 | 970 | 971 | 476,000 |
| 1991/10/09 | 995 | 1,010 | 995 | 1,010 | 603,000 |
| 1991/10/08 | 985 | 1,030 | 970 | 1,000 | 1,332,000 |
| 1991/10/07 | 982 | 985 | 951 | 969 | 540,000 |
| 1991/10/04 | 981 | 995 | 975 | 988 | 592,000 |
| 1991/10/03 | 1,000 | 1,010 | 990 | 990 | 629,000 |
| 1991/10/02 | 1,000 | 1,020 | 999 | 1,020 | 570,000 |
| 1991/10/01 | 980 | 1,020 | 979 | 999 | 1,605,000 |
| 1991/09/30 | 990 | 1,010 | 986 | 1,000 | 384,000 |
| 1991/09/27 | 1,030 | 1,030 | 1,010 | 1,010 | 603,000 |
| 1991/09/26 | 1,050 | 1,050 | 1,020 | 1,030 | 985,000 |
| 1991/09/25 | 1,010 | 1,050 | 980 | 1,050 | 1,795,000 |
| 1991/09/24 | 991 | 1,010 | 988 | 992 | 833,000 |
| 1991/09/20 | 1,050 | 1,070 | 991 | 991 | 1,841,000 |
| 1991/09/19 | 1,070 | 1,130 | 1,010 | 1,040 | 6,619,000 |
| 1991/09/18 | 1,020 | 1,060 | 986 | 1,060 | 3,101,000 |
| 1991/09/17 | 1,030 | 1,060 | 1,010 | 1,020 | 5,741,000 |
| 1991/09/13 | 896 | 976 | 890 | 976 | 6,223,000 |
| 1991/09/12 | 870 | 895 | 862 | 876 | 1,352,000 |
| 1991/09/11 | 881 | 915 | 874 | 880 | 1,990,000 |
| 1991/09/10 | 900 | 933 | 888 | 891 | 5,937,000 |
| 1991/09/09 | 873 | 873 | 873 | 873 | 1,587,000 |
| 1991/09/06 | 775 | 799 | 772 | 773 | 390,000 |
| 1991/09/05 | 783 | 793 | 770 | 775 | 399,000 |
| 1991/09/04 | 790 | 805 | 780 | 803 | 741,000 |
| 1991/09/03 | 770 | 805 | 761 | 795 | 356,000 |
| 1991/09/02 | 730 | 770 | 725 | 750 | 167,000 |
| 1991/08/30 | 746 | 760 | 740 | 740 | 174,000 |
| 1991/08/29 | 747 | 760 | 742 | 746 | 152,000 |
| 1991/08/28 | 750 | 755 | 734 | 741 | 217,000 |
| 1991/08/27 | 737 | 747 | 710 | 730 | 144,000 |
| 1991/08/26 | 720 | 731 | 705 | 707 | 169,000 |
| 1991/08/23 | 770 | 770 | 740 | 740 | 153,000 |
| 1991/08/22 | 787 | 787 | 741 | 760 | 178,000 |
| 1991/08/21 | 750 | 760 | 747 | 747 | 193,000 |
| 1991/08/20 | 764 | 774 | 703 | 740 | 294,000 |
| 1991/08/19 | 755 | 766 | 744 | 744 | 206,000 |
| 1991/08/16 | 777 | 784 | 765 | 765 | 166,000 |
| 1991/08/15 | 790 | 810 | 785 | 785 | 125,000 |
| 1991/08/14 | 800 | 810 | 798 | 810 | 220,000 |
| 1991/08/13 | 800 | 810 | 799 | 805 | 161,000 |
| 1991/08/12 | 808 | 808 | 801 | 801 | 84,000 |
| 1991/08/09 | 808 | 830 | 808 | 808 | 212,000 |
| 1991/08/08 | 812 | 820 | 808 | 808 | 221,000 |
| 1991/08/07 | 820 | 820 | 808 | 808 | 104,000 |
| 1991/08/06 | 820 | 820 | 800 | 800 | 60,000 |
| 1991/08/05 | 805 | 826 | 803 | 815 | 111,000 |
| 1991/08/02 | 810 | 815 | 796 | 796 | 177,000 |
| 1991/08/01 | 815 | 815 | 802 | 810 | 121,000 |
| 1991/07/31 | 808 | 820 | 806 | 812 | 225,000 |
| 1991/07/30 | 805 | 815 | 795 | 808 | 262,000 |
| 1991/07/29 | 799 | 799 | 795 | 795 | 173,000 |
| 1991/07/26 | 792 | 803 | 780 | 799 | 210,000 |
| 1991/07/25 | 795 | 799 | 791 | 792 | 260,000 |
| 1991/07/24 | 797 | 805 | 792 | 795 | 283,000 |
| 1991/07/23 | 800 | 809 | 793 | 807 | 171,000 |
| 1991/07/22 | 818 | 818 | 800 | 801 | 152,000 |
| 1991/07/19 | 805 | 815 | 795 | 795 | 175,000 |
| 1991/07/18 | 825 | 825 | 814 | 815 | 162,000 |
| 1991/07/17 | 829 | 830 | 816 | 822 | 204,000 |
| 1991/07/16 | 821 | 842 | 821 | 830 | 131,000 |
| 1991/07/15 | 820 | 842 | 820 | 820 | 61,000 |
| 1991/07/12 | 837 | 837 | 818 | 820 | 164,000 |
| 1991/07/11 | 796 | 811 | 796 | 807 | 229,000 |
| 1991/07/10 | 814 | 814 | 795 | 801 | 70,000 |
| 1991/07/09 | 815 | 817 | 769 | 814 | 201,000 |
| 1991/07/08 | 817 | 821 | 790 | 795 | 230,000 |
| 1991/07/05 | 848 | 848 | 810 | 817 | 267,000 |
| 1991/07/04 | 825 | 840 | 790 | 828 | 204,000 |
| 1991/07/03 | 845 | 845 | 825 | 832 | 282,000 |
| 1991/07/02 | 839 | 859 | 839 | 854 | 309,000 |
| 1991/07/01 | 850 | 850 | 830 | 849 | 262,000 |
| 1991/06/28 | 820 | 820 | 811 | 820 | 204,000 |
| 1991/06/27 | 805 | 838 | 802 | 810 | 202,000 |
| 1991/06/26 | 832 | 844 | 821 | 825 | 273,000 |
| 1991/06/25 | 848 | 848 | 832 | 832 | 115,000 |
| 1991/06/24 | 860 | 860 | 840 | 849 | 134,000 |
| 1991/06/21 | 842 | 870 | 842 | 870 | 378,000 |
| 1991/06/20 | 832 | 849 | 821 | 842 | 275,000 |
| 1991/06/19 | 855 | 855 | 831 | 831 | 171,000 |
| 1991/06/18 | 866 | 866 | 855 | 855 | 218,000 |
| 1991/06/17 | 855 | 870 | 854 | 856 | 166,000 |
| 1991/06/14 | 876 | 876 | 832 | 856 | 2,281,000 |
| 1991/06/13 | 832 | 837 | 822 | 826 | 174,000 |
| 1991/06/12 | 824 | 833 | 815 | 822 | 201,000 |
| 1991/06/11 | 811 | 830 | 805 | 824 | 191,000 |
| 1991/06/10 | 885 | 885 | 800 | 815 | 298,000 |
| 1991/06/07 | 868 | 888 | 849 | 888 | 136,000 |
| 1991/06/06 | 859 | 859 | 841 | 848 | 184,000 |
| 1991/06/05 | 869 | 870 | 849 | 849 | 111,000 |
| 1991/06/04 | 853 | 865 | 849 | 864 | 175,000 |
| 1991/06/03 | 855 | 872 | 846 | 871 | 262,000 |
| 1991/05/31 | 875 | 879 | 845 | 845 | 495,000 |
| 1991/05/30 | 890 | 890 | 853 | 874 | 488,000 |
| 1991/05/29 | 892 | 898 | 882 | 882 | 345,000 |
| 1991/05/28 | 910 | 910 | 882 | 882 | 155,000 |
| 1991/05/27 | 905 | 910 | 900 | 910 | 226,000 |
| 1991/05/24 | 906 | 906 | 897 | 900 | 316,000 |
| 1991/05/23 | 898 | 898 | 889 | 896 | 210,000 |
| 1991/05/22 | 900 | 907 | 888 | 888 | 446,000 |
| 1991/05/21 | 888 | 899 | 885 | 885 | 313,000 |
| 1991/05/20 | 890 | 890 | 880 | 890 | 202,000 |
| 1991/05/17 | 880 | 888 | 875 | 880 | 122,000 |
| 1991/05/16 | 890 | 895 | 865 | 865 | 195,000 |
| 1991/05/15 | 903 | 903 | 886 | 898 | 319,000 |
| 1991/05/14 | 889 | 899 | 889 | 898 | 170,000 |
| 1991/05/13 | 884 | 897 | 877 | 889 | 180,000 |
| 1991/05/10 | 880 | 885 | 875 | 884 | 145,000 |
| 1991/05/09 | 884 | 885 | 876 | 884 | 421,000 |
| 1991/05/08 | 890 | 890 | 877 | 887 | 168,000 |
| 1991/05/07 | 895 | 900 | 887 | 890 | 108,000 |
| 1991/05/02 | 900 | 910 | 881 | 886 | 283,000 |
| 1991/05/01 | 890 | 890 | 881 | 890 | 83,000 |
| 1991/04/30 | 889 | 890 | 881 | 890 | 124,000 |
| 1991/04/26 | 886 | 889 | 849 | 889 | 307,000 |
| 1991/04/25 | 890 | 890 | 876 | 885 | 245,000 |
| 1991/04/24 | 890 | 890 | 876 | 890 | 208,000 |
| 1991/04/23 | 887 | 890 | 869 | 890 | 428,000 |
| 1991/04/22 | 888 | 898 | 868 | 890 | 140,000 |
| 1991/04/19 | 887 | 892 | 868 | 868 | 130,000 |
| 1991/04/18 | 900 | 900 | 885 | 888 | 153,000 |
| 1991/04/17 | 901 | 902 | 892 | 893 | 391,000 |
| 1991/04/16 | 890 | 899 | 888 | 889 | 221,000 |
| 1991/04/15 | 899 | 904 | 891 | 891 | 208,000 |
| 1991/04/12 | 889 | 900 | 888 | 900 | 163,000 |
| 1991/04/11 | 889 | 895 | 883 | 888 | 88,000 |
| 1991/04/10 | 895 | 900 | 892 | 898 | 92,000 |
| 1991/04/09 | 892 | 910 | 891 | 905 | 279,000 |
| 1991/04/08 | 917 | 917 | 892 | 912 | 87,000 |
| 1991/04/05 | 919 | 920 | 907 | 918 | 350,000 |
| 1991/04/04 | 900 | 910 | 890 | 910 | 262,000 |
| 1991/04/03 | 897 | 906 | 872 | 905 | 538,000 |
| 1991/04/02 | 865 | 889 | 865 | 889 | 148,000 |
| 1991/04/01 | 893 | 893 | 866 | 870 | 194,000 |
| 1991/03/29 | 880 | 895 | 861 | 895 | 471,000 |
| 1991/03/28 | 862 | 889 | 862 | 880 | 320,000 |
| 1991/03/27 | 872 | 890 | 861 | 861 | 158,000 |
| 1991/03/26 | 879 | 880 | 870 | 870 | 106,000 |
| 1991/03/25 | 891 | 891 | 873 | 889 | 385,000 |
| 1991/03/22 | 870 | 881 | 870 | 881 | 371,000 |
| 1991/03/20 | 882 | 882 | 870 | 870 | 459,000 |
| 1991/03/19 | 894 | 899 | 883 | 890 | 360,000 |
| 1991/03/18 | 891 | 908 | 888 | 904 | 299,000 |
| 1991/03/15 | 880 | 898 | 880 | 882 | 383,000 |
| 1991/03/14 | 903 | 903 | 888 | 888 | 203,000 |
| 1991/03/13 | 918 | 920 | 895 | 905 | 505,000 |
| 1991/03/12 | 890 | 916 | 888 | 915 | 1,161,000 |
| 1991/03/11 | 888 | 895 | 885 | 895 | 506,000 |
| 1991/03/08 | 890 | 893 | 872 | 875 | 1,549,000 |
| 1991/03/07 | 887 | 887 | 865 | 880 | 475,000 |
| 1991/03/06 | 856 | 887 | 855 | 885 | 892,000 |
| 1991/03/05 | 851 | 861 | 850 | 850 | 288,000 |
| 1991/03/04 | 850 | 865 | 841 | 850 | 579,000 |
| 1991/03/01 | 859 | 861 | 850 | 850 | 223,000 |
| 1991/02/28 | 867 | 878 | 855 | 869 | 300,000 |
| 1991/02/27 | 857 | 877 | 857 | 877 | 203,000 |
| 1991/02/26 | 896 | 897 | 862 | 877 | 924,000 |
| 1991/02/25 | 865 | 896 | 850 | 894 | 709,000 |
| 1991/02/22 | 850 | 899 | 850 | 861 | 592,000 |
| 1991/02/21 | 847 | 854 | 830 | 846 | 440,000 |
| 1991/02/20 | 850 | 857 | 840 | 855 | 465,000 |
| 1991/02/19 | 862 | 865 | 840 | 840 | 809,000 |
| 1991/02/18 | 841 | 868 | 841 | 861 | 713,000 |
| 1991/02/15 | 811 | 833 | 811 | 831 | 925,000 |
| 1991/02/14 | 800 | 827 | 800 | 811 | 591,000 |
| 1991/02/13 | 782 | 804 | 782 | 799 | 526,000 |
| 1991/02/12 | 803 | 824 | 800 | 800 | 681,000 |
| 1991/02/08 | 772 | 786 | 770 | 785 | 500,000 |
| 1991/02/07 | 785 | 785 | 768 | 780 | 226,000 |
| 1991/02/06 | 775 | 780 | 768 | 768 | 200,000 |
| 1991/02/05 | 745 | 760 | 731 | 757 | 204,000 |
| 1991/02/04 | 749 | 749 | 724 | 725 | 88,000 |
| 1991/02/01 | 713 | 720 | 711 | 720 | 90,000 |
| 1991/01/31 | 749 | 750 | 710 | 720 | 186,000 |
| 1991/01/30 | 741 | 741 | 730 | 740 | 155,000 |
| 1991/01/29 | 745 | 745 | 731 | 731 | 93,000 |
| 1991/01/28 | 756 | 762 | 739 | 747 | 159,000 |
| 1991/01/25 | 769 | 769 | 740 | 746 | 313,000 |
| 1991/01/24 | 745 | 749 | 730 | 749 | 276,000 |
| 1991/01/23 | 740 | 750 | 725 | 750 | 148,000 |
| 1991/01/22 | 753 | 753 | 731 | 750 | 142,000 |
| 1991/01/21 | 753 | 760 | 745 | 745 | 168,000 |
| 1991/01/18 | 774 | 780 | 750 | 753 | 477,000 |
| 1991/01/17 | 700 | 714 | 700 | 714 | 125,000 |
| 1991/01/16 | 720 | 720 | 705 | 710 | 109,000 |
| 1991/01/14 | 734 | 770 | 734 | 770 | 92,000 |
| 1991/01/11 | 754 | 775 | 740 | 774 | 294,000 |
| 1991/01/10 | 724 | 754 | 714 | 754 | 335,000 |
| 1991/01/09 | 738 | 754 | 738 | 754 | 143,000 |
| 1991/01/08 | 760 | 765 | 731 | 758 | 208,000 |
| 1991/01/07 | 760 | 780 | 760 | 770 | 126,000 |
| 1991/01/04 | 761 | 785 | 761 | 770 | 134,000 |