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 |
---|---|---|---|---|---|
1992/12/30 | 673 | 679 | 650 | 651 | 261,000 |
1992/12/29 | 673 | 689 | 673 | 680 | 106,000 |
1992/12/28 | 693 | 698 | 690 | 690 | 251,000 |
1992/12/25 | 707 | 718 | 701 | 713 | 557,000 |
1992/12/24 | 679 | 710 | 677 | 702 | 680,000 |
1992/12/22 | 690 | 694 | 682 | 689 | 204,000 |
1992/12/21 | 704 | 705 | 692 | 694 | 227,000 |
1992/12/18 | 701 | 705 | 684 | 700 | 288,000 |
1992/12/17 | 690 | 707 | 690 | 696 | 274,000 |
1992/12/16 | 713 | 723 | 698 | 700 | 781,000 |
1992/12/15 | 690 | 714 | 690 | 714 | 619,000 |
1992/12/14 | 699 | 705 | 690 | 690 | 386,000 |
1992/12/11 | 705 | 734 | 696 | 715 | 3,660,000 |
1992/12/10 | 675 | 681 | 670 | 672 | 422,000 |
1992/12/09 | 670 | 685 | 670 | 672 | 177,000 |
1992/12/08 | 669 | 670 | 661 | 665 | 225,000 |
1992/12/07 | 680 | 680 | 670 | 670 | 56,000 |
1992/12/04 | 666 | 677 | 665 | 670 | 210,000 |
1992/12/03 | 667 | 684 | 665 | 670 | 292,000 |
1992/12/02 | 675 | 685 | 666 | 674 | 245,000 |
1992/12/01 | 695 | 700 | 665 | 666 | 298,000 |
1992/11/30 | 694 | 697 | 686 | 697 | 259,000 |
1992/11/27 | 674 | 684 | 673 | 680 | 186,000 |
1992/11/26 | 675 | 689 | 674 | 684 | 327,000 |
1992/11/25 | 680 | 684 | 665 | 672 | 197,000 |
1992/11/24 | 674 | 686 | 672 | 680 | 220,000 |
1992/11/20 | 646 | 678 | 646 | 668 | 401,000 |
1992/11/19 | 660 | 669 | 647 | 647 | 575,000 |
1992/11/18 | 618 | 675 | 618 | 660 | 467,000 |
1992/11/17 | 605 | 620 | 603 | 612 | 419,000 |
1992/11/16 | 624 | 624 | 608 | 609 | 171,000 |
1992/11/13 | 638 | 638 | 618 | 624 | 770,000 |
1992/11/12 | 612 | 638 | 601 | 638 | 258,000 |
1992/11/11 | 631 | 632 | 621 | 621 | 138,000 |
1992/11/10 | 626 | 643 | 625 | 627 | 230,000 |
1992/11/09 | 645 | 645 | 626 | 626 | 313,000 |
1992/11/06 | 646 | 656 | 645 | 645 | 155,000 |
1992/11/05 | 644 | 664 | 644 | 664 | 123,000 |
1992/11/04 | 652 | 664 | 641 | 664 | 68,000 |
1992/11/02 | 634 | 655 | 622 | 655 | 198,000 |
1992/10/30 | 657 | 659 | 635 | 635 | 235,000 |
1992/10/29 | 679 | 679 | 649 | 651 | 173,000 |
1992/10/28 | 688 | 688 | 674 | 674 | 257,000 |
1992/10/27 | 655 | 670 | 646 | 668 | 236,000 |
1992/10/26 | 640 | 652 | 639 | 645 | 215,000 |
1992/10/23 | 645 | 650 | 640 | 650 | 318,000 |
1992/10/22 | 636 | 650 | 636 | 645 | 342,000 |
1992/10/21 | 641 | 645 | 635 | 645 | 264,000 |
1992/10/20 | 644 | 650 | 637 | 645 | 764,000 |
1992/10/19 | 676 | 676 | 631 | 634 | 346,000 |
1992/10/16 | 683 | 683 | 667 | 670 | 346,000 |
1992/10/15 | 663 | 683 | 660 | 683 | 151,000 |
1992/10/14 | 688 | 689 | 671 | 671 | 300,000 |
1992/10/13 | 676 | 679 | 666 | 678 | 333,000 |
1992/10/12 | 650 | 657 | 645 | 656 | 166,000 |
1992/10/09 | 669 | 675 | 650 | 650 | 1,472,000 |
1992/10/08 | 665 | 679 | 665 | 679 | 284,000 |
1992/10/07 | 665 | 695 | 665 | 685 | 446,000 |
1992/10/06 | 651 | 679 | 640 | 679 | 346,000 |
1992/10/05 | 656 | 680 | 655 | 656 | 315,000 |
1992/10/02 | 695 | 695 | 680 | 685 | 308,000 |
1992/10/01 | 680 | 697 | 671 | 679 | 459,000 |
1992/09/30 | 699 | 713 | 680 | 680 | 432,000 |
1992/09/29 | 725 | 731 | 700 | 703 | 325,000 |
1992/09/28 | 735 | 745 | 721 | 735 | 175,000 |
1992/09/25 | 765 | 765 | 746 | 748 | 275,000 |
1992/09/24 | 745 | 769 | 745 | 767 | 450,000 |
1992/09/22 | 734 | 750 | 717 | 745 | 359,000 |
1992/09/21 | 756 | 768 | 720 | 724 | 322,000 |
1992/09/18 | 738 | 750 | 720 | 736 | 455,000 |
1992/09/17 | 735 | 754 | 724 | 753 | 837,000 |
1992/09/16 | 780 | 780 | 741 | 745 | 608,000 |
1992/09/14 | 780 | 785 | 756 | 780 | 488,000 |
1992/09/11 | 801 | 821 | 787 | 788 | 1,952,000 |
1992/09/10 | 850 | 859 | 810 | 811 | 1,023,000 |
1992/09/09 | 800 | 845 | 800 | 840 | 1,257,000 |
1992/09/08 | 805 | 849 | 795 | 811 | 1,858,000 |
1992/09/07 | 813 | 839 | 804 | 804 | 1,201,000 |
1992/09/04 | 851 | 860 | 823 | 823 | 1,457,000 |
1992/09/03 | 850 | 860 | 800 | 850 | 2,398,000 |
1992/09/02 | 825 | 894 | 825 | 850 | 4,795,000 |
1992/09/01 | 859 | 909 | 820 | 835 | 8,809,000 |
1992/08/31 | 829 | 829 | 829 | 829 | 2,440,000 |
1992/08/28 | 639 | 729 | 639 | 729 | 3,308,000 |
1992/08/27 | 619 | 640 | 610 | 629 | 1,018,000 |
1992/08/26 | 590 | 594 | 572 | 590 | 511,000 |
1992/08/25 | 545 | 574 | 540 | 550 | 409,000 |
1992/08/24 | 565 | 578 | 524 | 525 | 521,000 |
1992/08/21 | 535 | 545 | 511 | 545 | 320,000 |
1992/08/20 | 502 | 524 | 497 | 501 | 439,000 |
1992/08/19 | 479 | 499 | 467 | 497 | 305,000 |
1992/08/18 | 504 | 504 | 459 | 459 | 184,000 |
1992/08/17 | 506 | 509 | 504 | 504 | 265,000 |
1992/08/14 | 477 | 510 | 477 | 504 | 574,000 |
1992/08/13 | 485 | 499 | 480 | 481 | 162,000 |
1992/08/12 | 460 | 490 | 459 | 480 | 383,000 |
1992/08/11 | 492 | 500 | 465 | 469 | 267,000 |
1992/08/10 | 490 | 500 | 481 | 490 | 221,000 |
1992/08/07 | 539 | 543 | 508 | 510 | 154,000 |
1992/08/06 | 535 | 560 | 532 | 533 | 239,000 |
1992/08/05 | 545 | 560 | 524 | 532 | 209,000 |
1992/08/04 | 523 | 560 | 523 | 545 | 140,000 |
1992/08/03 | 525 | 544 | 525 | 535 | 110,000 |
1992/07/31 | 527 | 540 | 525 | 540 | 197,000 |
1992/07/30 | 506 | 539 | 504 | 527 | 212,000 |
1992/07/29 | 537 | 539 | 503 | 504 | 271,000 |
1992/07/28 | 541 | 541 | 525 | 530 | 159,000 |
1992/07/27 | 572 | 583 | 521 | 542 | 335,000 |
1992/07/24 | 567 | 567 | 540 | 567 | 391,000 |
1992/07/23 | 531 | 561 | 529 | 557 | 270,000 |
1992/07/22 | 523 | 539 | 523 | 530 | 453,000 |
1992/07/21 | 569 | 596 | 560 | 596 | 196,000 |
1992/07/20 | 592 | 599 | 570 | 570 | 370,000 |
1992/07/17 | 613 | 613 | 588 | 588 | 318,000 |
1992/07/16 | 620 | 623 | 615 | 615 | 393,000 |
1992/07/15 | 609 | 629 | 609 | 615 | 908,000 |
1992/07/14 | 590 | 606 | 590 | 605 | 243,000 |
1992/07/13 | 585 | 605 | 585 | 590 | 142,000 |
1992/07/10 | 609 | 609 | 569 | 575 | 571,000 |
1992/07/09 | 591 | 599 | 584 | 599 | 176,000 |
1992/07/08 | 579 | 590 | 565 | 589 | 254,000 |
1992/07/07 | 590 | 590 | 581 | 581 | 81,000 |
1992/07/06 | 583 | 591 | 583 | 583 | 98,000 |
1992/07/03 | 573 | 591 | 573 | 585 | 334,000 |
1992/07/02 | 560 | 576 | 555 | 573 | 324,000 |
1992/07/01 | 564 | 571 | 550 | 570 | 199,000 |
1992/06/30 | 571 | 575 | 560 | 575 | 346,000 |
1992/06/29 | 578 | 578 | 568 | 569 | 315,000 |
1992/06/26 | 587 | 587 | 545 | 558 | 414,000 |
1992/06/25 | 570 | 584 | 555 | 584 | 240,000 |
1992/06/24 | 568 | 568 | 540 | 550 | 259,000 |
1992/06/23 | 540 | 565 | 531 | 560 | 417,000 |
1992/06/22 | 592 | 592 | 545 | 546 | 449,000 |
1992/06/19 | 575 | 575 | 550 | 574 | 294,000 |
1992/06/18 | 552 | 574 | 545 | 545 | 612,000 |
1992/06/17 | 566 | 575 | 555 | 555 | 396,000 |
1992/06/16 | 572 | 590 | 560 | 567 | 252,000 |
1992/06/15 | 575 | 578 | 562 | 562 | 394,000 |
1992/06/12 | 580 | 604 | 580 | 580 | 2,275,000 |
1992/06/11 | 592 | 605 | 583 | 590 | 205,000 |
1992/06/10 | 610 | 613 | 580 | 605 | 275,000 |
1992/06/09 | 590 | 605 | 590 | 605 | 123,000 |
1992/06/08 | 600 | 600 | 577 | 595 | 242,000 |
1992/06/05 | 607 | 616 | 596 | 598 | 415,000 |
1992/06/04 | 621 | 621 | 605 | 606 | 156,000 |
1992/06/03 | 621 | 630 | 621 | 628 | 171,000 |
1992/06/02 | 630 | 635 | 620 | 620 | 251,000 |
1992/06/01 | 649 | 658 | 618 | 620 | 249,000 |
1992/05/29 | 635 | 647 | 620 | 647 | 120,000 |
1992/05/28 | 609 | 619 | 605 | 615 | 184,000 |
1992/05/27 | 630 | 639 | 603 | 620 | 406,000 |
1992/05/26 | 659 | 659 | 630 | 630 | 167,000 |
1992/05/25 | 640 | 660 | 640 | 660 | 225,000 |
1992/05/22 | 637 | 645 | 630 | 630 | 219,000 |
1992/05/21 | 635 | 659 | 635 | 641 | 244,000 |
1992/05/20 | 660 | 670 | 645 | 645 | 245,000 |
1992/05/19 | 656 | 660 | 650 | 650 | 197,000 |
1992/05/18 | 660 | 660 | 635 | 655 | 143,000 |
1992/05/15 | 668 | 668 | 629 | 645 | 311,000 |
1992/05/14 | 678 | 685 | 672 | 672 | 504,000 |
1992/05/13 | 649 | 674 | 645 | 670 | 318,000 |
1992/05/12 | 659 | 664 | 647 | 647 | 436,000 |
1992/05/11 | 657 | 671 | 646 | 669 | 504,000 |
1992/05/08 | 634 | 645 | 615 | 636 | 320,000 |
1992/05/07 | 607 | 635 | 591 | 635 | 506,000 |
1992/05/06 | 575 | 615 | 575 | 609 | 326,000 |
1992/05/01 | 579 | 590 | 570 | 575 | 225,000 |
1992/04/30 | 580 | 585 | 570 | 570 | 204,000 |
1992/04/28 | 583 | 590 | 582 | 585 | 345,000 |
1992/04/27 | 568 | 585 | 568 | 582 | 164,000 |
1992/04/24 | 585 | 606 | 551 | 598 | 384,000 |
1992/04/23 | 550 | 575 | 540 | 569 | 274,000 |
1992/04/22 | 556 | 565 | 540 | 558 | 252,000 |
1992/04/21 | 555 | 575 | 555 | 560 | 306,000 |
1992/04/20 | 598 | 598 | 551 | 560 | 267,000 |
1992/04/17 | 591 | 600 | 561 | 588 | 392,000 |
1992/04/16 | 610 | 610 | 584 | 593 | 427,000 |
1992/04/15 | 593 | 602 | 590 | 600 | 286,000 |
1992/04/14 | 571 | 583 | 539 | 583 | 250,000 |
1992/04/13 | 580 | 601 | 570 | 570 | 403,000 |
1992/04/10 | 571 | 590 | 556 | 570 | 420,000 |
1992/04/09 | 555 | 578 | 550 | 564 | 320,000 |
1992/04/08 | 570 | 582 | 555 | 580 | 368,000 |
1992/04/07 | 626 | 626 | 600 | 600 | 317,000 |
1992/04/06 | 629 | 647 | 608 | 636 | 133,000 |
1992/04/03 | 631 | 636 | 591 | 636 | 362,000 |
1992/04/02 | 620 | 638 | 590 | 611 | 512,000 |
1992/04/01 | 673 | 674 | 608 | 610 | 471,000 |
1992/03/31 | 673 | 695 | 673 | 673 | 225,000 |
1992/03/30 | 660 | 680 | 660 | 673 | 303,000 |
1992/03/27 | 679 | 690 | 670 | 680 | 186,000 |
1992/03/26 | 689 | 689 | 678 | 678 | 214,000 |
1992/03/25 | 667 | 683 | 665 | 679 | 452,000 |
1992/03/24 | 670 | 675 | 663 | 667 | 198,000 |
1992/03/23 | 667 | 676 | 660 | 663 | 399,000 |
1992/03/19 | 661 | 674 | 651 | 652 | 1,446,000 |
1992/03/18 | 663 | 665 | 640 | 659 | 839,000 |
1992/03/17 | 671 | 680 | 652 | 655 | 836,000 |
1992/03/16 | 713 | 715 | 682 | 682 | 566,000 |
1992/03/13 | 724 | 735 | 708 | 711 | 1,995,000 |
1992/03/12 | 730 | 748 | 730 | 734 | 285,000 |
1992/03/11 | 764 | 764 | 748 | 748 | 388,000 |
1992/03/10 | 748 | 757 | 748 | 756 | 450,000 |
1992/03/09 | 772 | 775 | 747 | 754 | 122,000 |
1992/03/06 | 800 | 808 | 771 | 779 | 284,000 |
1992/03/05 | 770 | 817 | 765 | 800 | 970,000 |
1992/03/04 | 773 | 785 | 764 | 768 | 175,000 |
1992/03/03 | 819 | 819 | 772 | 783 | 376,000 |
1992/03/02 | 780 | 825 | 780 | 814 | 736,000 |
1992/02/28 | 767 | 796 | 755 | 788 | 392,000 |
1992/02/27 | 746 | 774 | 736 | 772 | 308,000 |
1992/02/26 | 737 | 755 | 729 | 753 | 179,000 |
1992/02/25 | 729 | 739 | 721 | 738 | 185,000 |
1992/02/24 | 733 | 741 | 730 | 730 | 208,000 |
1992/02/21 | 727 | 736 | 719 | 734 | 246,000 |
1992/02/20 | 733 | 733 | 716 | 719 | 258,000 |
1992/02/19 | 715 | 719 | 710 | 713 | 248,000 |
1992/02/18 | 750 | 750 | 720 | 720 | 192,000 |
1992/02/17 | 720 | 755 | 710 | 755 | 165,000 |
1992/02/14 | 740 | 740 | 720 | 720 | 153,000 |
1992/02/13 | 740 | 754 | 730 | 754 | 96,000 |
1992/02/12 | 759 | 759 | 740 | 740 | 81,000 |
1992/02/10 | 774 | 774 | 760 | 760 | 121,000 |
1992/02/07 | 795 | 795 | 770 | 775 | 136,000 |
1992/02/06 | 761 | 785 | 761 | 766 | 219,000 |
1992/02/05 | 755 | 774 | 746 | 759 | 208,000 |
1992/02/04 | 760 | 767 | 752 | 755 | 177,000 |
1992/02/03 | 800 | 800 | 768 | 778 | 164,000 |
1992/01/31 | 745 | 784 | 745 | 780 | 292,000 |
1992/01/30 | 720 | 755 | 720 | 743 | 132,000 |
1992/01/29 | 740 | 741 | 725 | 730 | 112,000 |
1992/01/28 | 720 | 750 | 712 | 734 | 233,000 |
1992/01/27 | 721 | 722 | 710 | 715 | 78,000 |
1992/01/24 | 741 | 741 | 710 | 710 | 181,000 |
1992/01/23 | 733 | 740 | 720 | 731 | 162,000 |
1992/01/22 | 710 | 734 | 700 | 719 | 143,000 |
1992/01/21 | 720 | 720 | 700 | 700 | 221,000 |
1992/01/20 | 730 | 730 | 696 | 696 | 215,000 |
1992/01/17 | 713 | 739 | 696 | 720 | 435,000 |
1992/01/16 | 775 | 775 | 731 | 733 | 322,000 |
1992/01/14 | 775 | 775 | 755 | 755 | 107,000 |
1992/01/13 | 768 | 772 | 750 | 755 | 288,000 |
1992/01/10 | 807 | 807 | 761 | 766 | 357,000 |
1992/01/09 | 790 | 812 | 776 | 812 | 124,000 |
1992/01/08 | 826 | 826 | 770 | 780 | 192,000 |
1992/01/07 | 839 | 840 | 810 | 823 | 154,000 |
1992/01/06 | 831 | 839 | 829 | 839 | 116,000 |