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 |
---|---|---|---|---|---|
1993/12/30 | 650 | 655 | 650 | 655 | 139,000 |
1993/12/29 | 638 | 645 | 626 | 644 | 117,000 |
1993/12/28 | 615 | 631 | 610 | 626 | 87,000 |
1993/12/27 | 620 | 623 | 610 | 610 | 150,000 |
1993/12/24 | 645 | 645 | 625 | 630 | 217,000 |
1993/12/22 | 641 | 641 | 626 | 635 | 229,000 |
1993/12/21 | 650 | 657 | 640 | 645 | 309,000 |
1993/12/20 | 665 | 665 | 645 | 645 | 241,000 |
1993/12/17 | 659 | 659 | 650 | 655 | 237,000 |
1993/12/16 | 655 | 665 | 642 | 649 | 230,000 |
1993/12/15 | 630 | 644 | 621 | 644 | 148,000 |
1993/12/14 | 630 | 640 | 621 | 640 | 133,000 |
1993/12/13 | 616 | 640 | 615 | 617 | 136,000 |
1993/12/10 | 634 | 640 | 602 | 628 | 1,161,000 |
1993/12/09 | 614 | 634 | 601 | 634 | 281,000 |
1993/12/08 | 615 | 618 | 580 | 580 | 325,000 |
1993/12/07 | 615 | 630 | 615 | 619 | 107,000 |
1993/12/06 | 626 | 635 | 620 | 635 | 180,000 |
1993/12/03 | 630 | 640 | 620 | 640 | 116,000 |
1993/12/02 | 640 | 668 | 630 | 633 | 433,000 |
1993/12/01 | 601 | 630 | 584 | 620 | 287,000 |
1993/11/30 | 577 | 604 | 576 | 600 | 303,000 |
1993/11/29 | 580 | 580 | 540 | 561 | 643,000 |
1993/11/26 | 659 | 660 | 611 | 614 | 438,000 |
1993/11/25 | 666 | 675 | 649 | 650 | 426,000 |
1993/11/24 | 667 | 680 | 666 | 666 | 371,000 |
1993/11/22 | 689 | 689 | 672 | 673 | 576,000 |
1993/11/19 | 685 | 710 | 674 | 679 | 349,000 |
1993/11/18 | 695 | 700 | 690 | 690 | 222,000 |
1993/11/17 | 672 | 690 | 672 | 690 | 376,000 |
1993/11/16 | 675 | 695 | 666 | 672 | 532,000 |
1993/11/15 | 705 | 709 | 660 | 666 | 301,000 |
1993/11/12 | 684 | 710 | 684 | 702 | 894,000 |
1993/11/11 | 661 | 690 | 661 | 684 | 364,000 |
1993/11/10 | 669 | 680 | 627 | 651 | 527,000 |
1993/11/09 | 694 | 705 | 669 | 669 | 343,000 |
1993/11/08 | 693 | 694 | 677 | 688 | 358,000 |
1993/11/05 | 731 | 731 | 672 | 693 | 674,000 |
1993/11/04 | 761 | 762 | 720 | 721 | 333,000 |
1993/11/02 | 771 | 775 | 760 | 761 | 168,000 |
1993/11/01 | 766 | 775 | 763 | 770 | 299,000 |
1993/10/29 | 776 | 777 | 750 | 766 | 239,000 |
1993/10/28 | 790 | 790 | 765 | 766 | 206,000 |
1993/10/27 | 815 | 815 | 793 | 793 | 250,000 |
1993/10/26 | 810 | 820 | 805 | 805 | 210,000 |
1993/10/25 | 826 | 826 | 808 | 818 | 179,000 |
1993/10/22 | 815 | 827 | 806 | 806 | 338,000 |
1993/10/21 | 817 | 817 | 810 | 814 | 136,000 |
1993/10/20 | 814 | 828 | 806 | 810 | 285,000 |
1993/10/19 | 819 | 819 | 804 | 804 | 153,000 |
1993/10/18 | 815 | 816 | 803 | 803 | 153,000 |
1993/10/15 | 818 | 819 | 810 | 812 | 268,000 |
1993/10/14 | 815 | 820 | 806 | 813 | 283,000 |
1993/10/13 | 825 | 825 | 808 | 815 | 278,000 |
1993/10/12 | 839 | 839 | 817 | 818 | 485,000 |
1993/10/08 | 842 | 859 | 842 | 859 | 509,000 |
1993/10/07 | 861 | 862 | 850 | 851 | 203,000 |
1993/10/06 | 864 | 864 | 855 | 861 | 254,000 |
1993/10/05 | 862 | 868 | 861 | 862 | 562,000 |
1993/10/04 | 860 | 865 | 860 | 860 | 152,000 |
1993/10/01 | 857 | 870 | 857 | 870 | 176,000 |
1993/09/30 | 853 | 866 | 853 | 857 | 236,000 |
1993/09/29 | 853 | 855 | 850 | 850 | 265,000 |
1993/09/28 | 862 | 872 | 856 | 856 | 272,000 |
1993/09/27 | 870 | 870 | 852 | 856 | 172,000 |
1993/09/24 | 856 | 870 | 856 | 870 | 522,000 |
1993/09/22 | 855 | 860 | 852 | 855 | 271,000 |
1993/09/21 | 878 | 878 | 865 | 865 | 250,000 |
1993/09/20 | 873 | 873 | 863 | 870 | 236,000 |
1993/09/17 | 873 | 873 | 863 | 863 | 368,000 |
1993/09/16 | 896 | 896 | 872 | 872 | 192,000 |
1993/09/14 | 900 | 905 | 890 | 891 | 316,000 |
1993/09/13 | 882 | 910 | 880 | 910 | 642,000 |
1993/09/10 | 869 | 882 | 866 | 882 | 1,314,000 |
1993/09/09 | 875 | 880 | 875 | 877 | 193,000 |
1993/09/08 | 870 | 878 | 870 | 872 | 292,000 |
1993/09/07 | 876 | 879 | 870 | 878 | 278,000 |
1993/09/06 | 888 | 890 | 876 | 878 | 187,000 |
1993/09/03 | 885 | 891 | 878 | 889 | 667,000 |
1993/09/02 | 887 | 888 | 877 | 878 | 425,000 |
1993/09/01 | 869 | 889 | 869 | 889 | 747,000 |
1993/08/31 | 874 | 882 | 870 | 875 | 303,000 |
1993/08/30 | 878 | 879 | 867 | 879 | 180,000 |
1993/08/27 | 869 | 882 | 865 | 872 | 195,000 |
1993/08/26 | 867 | 867 | 860 | 865 | 79,000 |
1993/08/25 | 872 | 872 | 864 | 870 | 231,000 |
1993/08/24 | 857 | 870 | 857 | 862 | 146,000 |
1993/08/23 | 886 | 886 | 865 | 867 | 166,000 |
1993/08/20 | 880 | 890 | 870 | 888 | 679,000 |
1993/08/19 | 866 | 870 | 861 | 870 | 504,000 |
1993/08/18 | 852 | 867 | 852 | 866 | 810,000 |
1993/08/17 | 861 | 867 | 853 | 854 | 519,000 |
1993/08/16 | 851 | 860 | 850 | 860 | 1,188,000 |
1993/08/13 | 915 | 923 | 862 | 868 | 1,696,000 |
1993/08/12 | 924 | 924 | 911 | 915 | 965,000 |
1993/08/11 | 925 | 933 | 920 | 923 | 2,674,000 |
1993/08/10 | 910 | 920 | 909 | 915 | 1,919,000 |
1993/08/09 | 900 | 915 | 891 | 910 | 1,847,000 |
1993/08/06 | 880 | 902 | 878 | 893 | 1,278,000 |
1993/08/05 | 876 | 886 | 870 | 878 | 385,000 |
1993/08/04 | 889 | 894 | 880 | 881 | 607,000 |
1993/08/03 | 885 | 895 | 882 | 885 | 337,000 |
1993/08/02 | 890 | 890 | 877 | 880 | 304,000 |
1993/07/30 | 903 | 903 | 888 | 890 | 971,000 |
1993/07/29 | 888 | 904 | 886 | 901 | 3,626,000 |
1993/07/28 | 894 | 900 | 885 | 889 | 4,175,000 |
1993/07/27 | 860 | 885 | 860 | 884 | 2,092,000 |
1993/07/26 | 861 | 868 | 857 | 863 | 555,000 |
1993/07/23 | 861 | 876 | 856 | 869 | 1,902,000 |
1993/07/22 | 854 | 868 | 852 | 868 | 772,000 |
1993/07/21 | 847 | 855 | 840 | 855 | 618,000 |
1993/07/20 | 865 | 865 | 852 | 857 | 865,000 |
1993/07/19 | 884 | 884 | 864 | 865 | 1,949,000 |
1993/07/16 | 864 | 880 | 855 | 877 | 3,562,000 |
1993/07/15 | 850 | 875 | 850 | 866 | 6,846,000 |
1993/07/14 | 830 | 839 | 823 | 834 | 2,228,000 |
1993/07/13 | 820 | 826 | 811 | 820 | 1,279,000 |
1993/07/12 | 810 | 821 | 801 | 820 | 675,000 |
1993/07/09 | 795 | 808 | 795 | 800 | 860,000 |
1993/07/08 | 801 | 801 | 793 | 795 | 188,000 |
1993/07/07 | 810 | 814 | 785 | 799 | 642,000 |
1993/07/06 | 810 | 819 | 800 | 808 | 1,319,000 |
1993/07/05 | 782 | 821 | 778 | 792 | 1,245,000 |
1993/07/02 | 780 | 780 | 762 | 776 | 192,000 |
1993/07/01 | 757 | 777 | 756 | 777 | 153,000 |
1993/06/30 | 755 | 767 | 755 | 767 | 162,000 |
1993/06/29 | 755 | 774 | 755 | 755 | 260,000 |
1993/06/28 | 760 | 769 | 754 | 762 | 204,000 |
1993/06/25 | 770 | 770 | 745 | 748 | 429,000 |
1993/06/24 | 745 | 749 | 736 | 745 | 216,000 |
1993/06/23 | 747 | 747 | 734 | 735 | 188,000 |
1993/06/22 | 747 | 750 | 734 | 737 | 287,000 |
1993/06/21 | 741 | 741 | 720 | 740 | 317,000 |
1993/06/18 | 764 | 764 | 753 | 760 | 203,000 |
1993/06/17 | 765 | 768 | 753 | 765 | 306,000 |
1993/06/16 | 764 | 772 | 761 | 761 | 401,000 |
1993/06/15 | 777 | 790 | 772 | 774 | 276,000 |
1993/06/14 | 790 | 793 | 781 | 782 | 300,000 |
1993/06/11 | 807 | 807 | 790 | 791 | 1,435,000 |
1993/06/10 | 809 | 809 | 796 | 797 | 252,000 |
1993/06/08 | 815 | 815 | 800 | 801 | 352,000 |
1993/06/07 | 824 | 825 | 815 | 815 | 242,000 |
1993/06/04 | 815 | 826 | 815 | 825 | 541,000 |
1993/06/03 | 811 | 824 | 811 | 824 | 404,000 |
1993/06/02 | 817 | 820 | 810 | 815 | 331,000 |
1993/06/01 | 808 | 821 | 808 | 820 | 471,000 |
1993/05/31 | 831 | 832 | 812 | 815 | 461,000 |
1993/05/28 | 802 | 832 | 800 | 830 | 912,000 |
1993/05/27 | 815 | 815 | 802 | 802 | 379,000 |
1993/05/26 | 801 | 810 | 797 | 810 | 427,000 |
1993/05/25 | 810 | 815 | 795 | 815 | 322,000 |
1993/05/24 | 809 | 809 | 790 | 791 | 294,000 |
1993/05/21 | 786 | 799 | 786 | 799 | 201,000 |
1993/05/20 | 795 | 810 | 786 | 800 | 362,000 |
1993/05/19 | 785 | 800 | 785 | 795 | 282,000 |
1993/05/18 | 811 | 811 | 785 | 785 | 473,000 |
1993/05/17 | 813 | 819 | 811 | 811 | 193,000 |
1993/05/14 | 815 | 830 | 811 | 812 | 922,000 |
1993/05/13 | 820 | 825 | 813 | 814 | 540,000 |
1993/05/12 | 846 | 848 | 803 | 825 | 811,000 |
1993/05/11 | 824 | 855 | 811 | 849 | 2,645,000 |
1993/05/10 | 815 | 822 | 804 | 822 | 1,027,000 |
1993/05/07 | 806 | 807 | 783 | 805 | 400,000 |
1993/05/06 | 806 | 816 | 782 | 805 | 343,000 |
1993/04/30 | 790 | 809 | 782 | 809 | 657,000 |
1993/04/28 | 780 | 799 | 779 | 780 | 608,000 |
1993/04/27 | 741 | 778 | 741 | 778 | 585,000 |
1993/04/26 | 750 | 758 | 746 | 748 | 431,000 |
1993/04/23 | 756 | 769 | 742 | 758 | 268,000 |
1993/04/22 | 789 | 800 | 761 | 761 | 366,000 |
1993/04/21 | 798 | 799 | 771 | 790 | 341,000 |
1993/04/20 | 802 | 804 | 785 | 799 | 584,000 |
1993/04/19 | 804 | 811 | 792 | 802 | 327,000 |
1993/04/16 | 838 | 844 | 801 | 814 | 2,046,000 |
1993/04/15 | 804 | 838 | 800 | 831 | 2,057,000 |
1993/04/14 | 808 | 818 | 800 | 800 | 670,000 |
1993/04/13 | 791 | 818 | 783 | 818 | 692,000 |
1993/04/12 | 800 | 809 | 770 | 790 | 638,000 |
1993/04/09 | 821 | 823 | 799 | 800 | 1,650,000 |
1993/04/08 | 818 | 818 | 790 | 815 | 3,375,000 |
1993/04/07 | 760 | 803 | 760 | 798 | 2,755,000 |
1993/04/06 | 780 | 788 | 740 | 760 | 834,000 |
1993/04/05 | 758 | 795 | 758 | 790 | 2,317,000 |
1993/04/02 | 721 | 765 | 720 | 759 | 2,219,000 |
1993/04/01 | 719 | 722 | 710 | 712 | 478,000 |
1993/03/31 | 706 | 715 | 699 | 701 | 439,000 |
1993/03/30 | 713 | 715 | 696 | 696 | 409,000 |
1993/03/29 | 717 | 718 | 708 | 710 | 460,000 |
1993/03/26 | 701 | 703 | 692 | 692 | 381,000 |
1993/03/25 | 703 | 718 | 698 | 698 | 380,000 |
1993/03/24 | 702 | 718 | 695 | 713 | 400,000 |
1993/03/23 | 700 | 705 | 693 | 695 | 327,000 |
1993/03/22 | 702 | 702 | 685 | 700 | 454,000 |
1993/03/19 | 718 | 719 | 670 | 675 | 930,000 |
1993/03/18 | 710 | 718 | 708 | 712 | 409,000 |
1993/03/17 | 707 | 708 | 700 | 706 | 225,000 |
1993/03/16 | 710 | 715 | 704 | 707 | 395,000 |
1993/03/15 | 698 | 714 | 686 | 714 | 305,000 |
1993/03/12 | 680 | 700 | 680 | 699 | 1,486,000 |
1993/03/11 | 702 | 705 | 685 | 689 | 406,000 |
1993/03/10 | 700 | 704 | 693 | 695 | 758,000 |
1993/03/09 | 683 | 705 | 681 | 690 | 1,430,000 |
1993/03/08 | 645 | 680 | 645 | 675 | 776,000 |
1993/03/05 | 635 | 645 | 634 | 642 | 303,000 |
1993/03/04 | 636 | 641 | 633 | 635 | 227,000 |
1993/03/03 | 645 | 648 | 633 | 640 | 399,000 |
1993/03/02 | 635 | 645 | 635 | 635 | 587,000 |
1993/03/01 | 659 | 660 | 633 | 640 | 1,384,000 |
1993/02/26 | 666 | 670 | 652 | 653 | 406,000 |
1993/02/25 | 677 | 677 | 665 | 673 | 413,000 |
1993/02/24 | 672 | 679 | 662 | 662 | 251,000 |
1993/02/23 | 667 | 672 | 660 | 669 | 246,000 |
1993/02/22 | 675 | 680 | 666 | 667 | 270,000 |
1993/02/19 | 684 | 684 | 672 | 680 | 194,000 |
1993/02/18 | 680 | 696 | 676 | 686 | 260,000 |
1993/02/17 | 655 | 684 | 655 | 683 | 171,000 |
1993/02/16 | 675 | 685 | 670 | 670 | 236,000 |
1993/02/15 | 674 | 685 | 670 | 678 | 268,000 |
1993/02/12 | 688 | 688 | 672 | 672 | 521,000 |
1993/02/10 | 672 | 688 | 672 | 684 | 165,000 |
1993/02/09 | 684 | 689 | 680 | 689 | 150,000 |
1993/02/08 | 701 | 709 | 693 | 694 | 380,000 |
1993/02/05 | 707 | 710 | 693 | 693 | 486,000 |
1993/02/04 | 686 | 712 | 684 | 707 | 990,000 |
1993/02/03 | 689 | 695 | 684 | 684 | 669,000 |
1993/02/02 | 673 | 685 | 673 | 683 | 172,000 |
1993/02/01 | 671 | 675 | 661 | 670 | 91,000 |
1993/01/29 | 672 | 682 | 665 | 668 | 211,000 |
1993/01/28 | 644 | 689 | 641 | 682 | 230,000 |
1993/01/27 | 649 | 658 | 639 | 649 | 126,000 |
1993/01/26 | 645 | 655 | 628 | 649 | 265,000 |
1993/01/25 | 641 | 649 | 633 | 645 | 182,000 |
1993/01/22 | 640 | 647 | 631 | 631 | 167,000 |
1993/01/21 | 640 | 645 | 633 | 640 | 220,000 |
1993/01/20 | 670 | 670 | 650 | 650 | 237,000 |
1993/01/19 | 660 | 660 | 642 | 650 | 133,000 |
1993/01/18 | 634 | 650 | 634 | 650 | 250,000 |
1993/01/14 | 650 | 650 | 630 | 633 | 230,000 |
1993/01/13 | 658 | 658 | 640 | 640 | 198,000 |
1993/01/12 | 646 | 655 | 646 | 651 | 117,000 |
1993/01/11 | 658 | 658 | 645 | 646 | 169,000 |
1993/01/08 | 650 | 667 | 650 | 660 | 413,000 |
1993/01/07 | 660 | 680 | 655 | 655 | 273,000 |
1993/01/06 | 645 | 657 | 645 | 657 | 224,000 |
1993/01/05 | 652 | 660 | 636 | 640 | 179,000 |
1993/01/04 | 661 | 662 | 651 | 660 | 133,000 |