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 |
---|---|---|---|---|---|
1994/12/30 | 748 | 753 | 744 | 747 | 92,000 |
1994/12/29 | 735 | 741 | 735 | 741 | 169,000 |
1994/12/28 | 745 | 745 | 736 | 736 | 116,000 |
1994/12/27 | 738 | 746 | 733 | 745 | 774,000 |
1994/12/26 | 747 | 747 | 738 | 738 | 101,000 |
1994/12/22 | 750 | 750 | 741 | 747 | 241,000 |
1994/12/21 | 740 | 745 | 735 | 740 | 353,000 |
1994/12/20 | 750 | 750 | 735 | 745 | 399,000 |
1994/12/19 | 743 | 749 | 743 | 747 | 182,000 |
1994/12/16 | 744 | 745 | 738 | 745 | 98,000 |
1994/12/15 | 741 | 745 | 737 | 745 | 170,000 |
1994/12/14 | 736 | 738 | 735 | 738 | 89,000 |
1994/12/13 | 737 | 737 | 726 | 726 | 75,000 |
1994/12/12 | 747 | 747 | 736 | 736 | 172,000 |
1994/12/09 | 753 | 753 | 730 | 731 | 862,000 |
1994/12/08 | 743 | 745 | 739 | 743 | 141,000 |
1994/12/07 | 733 | 743 | 733 | 737 | 106,000 |
1994/12/06 | 740 | 743 | 736 | 743 | 351,000 |
1994/12/05 | 723 | 730 | 717 | 730 | 161,000 |
1994/12/02 | 703 | 713 | 703 | 708 | 138,000 |
1994/12/01 | 714 | 716 | 711 | 713 | 124,000 |
1994/11/30 | 715 | 724 | 714 | 714 | 141,000 |
1994/11/29 | 717 | 720 | 712 | 713 | 52,000 |
1994/11/28 | 719 | 719 | 713 | 717 | 66,000 |
1994/11/25 | 722 | 722 | 713 | 713 | 420,000 |
1994/11/24 | 715 | 722 | 713 | 720 | 244,000 |
1994/11/22 | 729 | 732 | 723 | 732 | 324,000 |
1994/11/21 | 741 | 741 | 733 | 735 | 104,000 |
1994/11/18 | 728 | 740 | 725 | 739 | 190,000 |
1994/11/17 | 725 | 730 | 723 | 728 | 75,000 |
1994/11/16 | 728 | 730 | 724 | 730 | 225,000 |
1994/11/15 | 730 | 733 | 728 | 728 | 207,000 |
1994/11/14 | 725 | 731 | 724 | 726 | 134,000 |
1994/11/11 | 735 | 735 | 725 | 732 | 402,000 |
1994/11/10 | 734 | 734 | 725 | 725 | 145,000 |
1994/11/09 | 720 | 725 | 714 | 724 | 250,000 |
1994/11/08 | 724 | 724 | 719 | 724 | 70,000 |
1994/11/07 | 735 | 735 | 725 | 725 | 56,000 |
1994/11/04 | 739 | 743 | 735 | 742 | 81,000 |
1994/11/02 | 732 | 735 | 730 | 732 | 83,000 |
1994/11/01 | 731 | 740 | 731 | 736 | 41,000 |
1994/10/31 | 745 | 745 | 738 | 738 | 71,000 |
1994/10/28 | 733 | 735 | 728 | 735 | 74,000 |
1994/10/27 | 730 | 731 | 725 | 730 | 175,000 |
1994/10/26 | 722 | 723 | 718 | 721 | 215,000 |
1994/10/25 | 732 | 732 | 720 | 720 | 277,000 |
1994/10/24 | 738 | 738 | 723 | 728 | 211,000 |
1994/10/21 | 731 | 738 | 727 | 738 | 622,000 |
1994/10/20 | 728 | 740 | 728 | 740 | 1,342,000 |
1994/10/19 | 775 | 775 | 706 | 710 | 1,441,000 |
1994/10/18 | 780 | 781 | 776 | 777 | 139,000 |
1994/10/17 | 780 | 790 | 780 | 784 | 111,000 |
1994/10/14 | 790 | 793 | 778 | 778 | 370,000 |
1994/10/13 | 780 | 793 | 774 | 793 | 166,000 |
1994/10/12 | 763 | 780 | 759 | 780 | 116,000 |
1994/10/11 | 762 | 762 | 753 | 760 | 102,000 |
1994/10/07 | 751 | 755 | 750 | 752 | 131,000 |
1994/10/06 | 750 | 760 | 750 | 750 | 119,000 |
1994/10/05 | 762 | 764 | 750 | 754 | 384,000 |
1994/10/04 | 765 | 765 | 765 | 765 | 44,000 |
1994/10/03 | 765 | 766 | 763 | 766 | 73,000 |
1994/09/30 | 771 | 775 | 762 | 765 | 331,000 |
1994/09/29 | 764 | 771 | 763 | 766 | 105,000 |
1994/09/28 | 771 | 775 | 762 | 762 | 203,000 |
1994/09/27 | 780 | 787 | 761 | 761 | 188,000 |
1994/09/26 | 778 | 786 | 778 | 780 | 123,000 |
1994/09/22 | 783 | 785 | 775 | 778 | 221,000 |
1994/09/21 | 786 | 793 | 778 | 783 | 262,000 |
1994/09/20 | 787 | 787 | 777 | 787 | 134,000 |
1994/09/19 | 766 | 775 | 766 | 767 | 212,000 |
1994/09/16 | 768 | 771 | 766 | 766 | 327,000 |
1994/09/14 | 770 | 777 | 765 | 766 | 267,000 |
1994/09/13 | 770 | 785 | 770 | 779 | 255,000 |
1994/09/12 | 761 | 771 | 761 | 770 | 208,000 |
1994/09/09 | 767 | 767 | 761 | 761 | 950,000 |
1994/09/08 | 761 | 768 | 761 | 761 | 261,000 |
1994/09/07 | 770 | 779 | 761 | 761 | 319,000 |
1994/09/06 | 790 | 798 | 780 | 780 | 100,000 |
1994/09/05 | 799 | 799 | 796 | 796 | 56,000 |
1994/09/02 | 806 | 806 | 795 | 795 | 117,000 |
1994/09/01 | 805 | 809 | 805 | 805 | 128,000 |
1994/08/31 | 800 | 805 | 800 | 805 | 82,000 |
1994/08/30 | 809 | 809 | 799 | 800 | 76,000 |
1994/08/29 | 805 | 811 | 800 | 800 | 116,000 |
1994/08/26 | 794 | 799 | 790 | 798 | 61,000 |
1994/08/25 | 799 | 799 | 789 | 795 | 91,000 |
1994/08/24 | 785 | 798 | 785 | 789 | 103,000 |
1994/08/23 | 786 | 794 | 784 | 787 | 210,000 |
1994/08/22 | 804 | 804 | 789 | 789 | 163,000 |
1994/08/19 | 800 | 800 | 784 | 784 | 302,000 |
1994/08/18 | 802 | 803 | 798 | 803 | 112,000 |
1994/08/17 | 810 | 814 | 804 | 805 | 202,000 |
1994/08/16 | 808 | 814 | 808 | 810 | 132,000 |
1994/08/15 | 809 | 815 | 807 | 808 | 56,000 |
1994/08/12 | 818 | 818 | 809 | 809 | 328,000 |
1994/08/11 | 815 | 819 | 811 | 818 | 180,000 |
1994/08/10 | 805 | 814 | 804 | 811 | 276,000 |
1994/08/09 | 803 | 803 | 795 | 801 | 226,000 |
1994/08/08 | 799 | 802 | 795 | 798 | 100,000 |
1994/08/05 | 805 | 806 | 791 | 795 | 205,000 |
1994/08/04 | 803 | 815 | 803 | 807 | 265,000 |
1994/08/03 | 819 | 826 | 803 | 810 | 1,477,000 |
1994/08/02 | 784 | 818 | 784 | 816 | 1,760,000 |
1994/08/01 | 785 | 786 | 782 | 784 | 283,000 |
1994/07/29 | 775 | 787 | 770 | 787 | 772,000 |
1994/07/28 | 756 | 758 | 749 | 755 | 302,000 |
1994/07/27 | 770 | 770 | 745 | 746 | 299,000 |
1994/07/26 | 768 | 770 | 758 | 770 | 136,000 |
1994/07/25 | 767 | 770 | 758 | 760 | 169,000 |
1994/07/22 | 768 | 768 | 755 | 757 | 135,000 |
1994/07/21 | 768 | 770 | 760 | 765 | 132,000 |
1994/07/20 | 780 | 780 | 770 | 770 | 299,000 |
1994/07/19 | 780 | 780 | 767 | 778 | 180,000 |
1994/07/18 | 771 | 780 | 770 | 770 | 175,000 |
1994/07/15 | 779 | 780 | 770 | 770 | 232,000 |
1994/07/14 | 780 | 780 | 770 | 771 | 137,000 |
1994/07/13 | 768 | 771 | 759 | 771 | 98,000 |
1994/07/12 | 769 | 770 | 754 | 760 | 117,000 |
1994/07/11 | 770 | 779 | 755 | 779 | 111,000 |
1994/07/08 | 771 | 781 | 771 | 777 | 486,000 |
1994/07/07 | 779 | 780 | 770 | 770 | 71,000 |
1994/07/06 | 775 | 778 | 770 | 770 | 163,000 |
1994/07/05 | 777 | 790 | 772 | 772 | 111,000 |
1994/07/04 | 779 | 790 | 770 | 787 | 233,000 |
1994/07/01 | 773 | 773 | 740 | 770 | 346,000 |
1994/06/30 | 737 | 755 | 737 | 755 | 186,000 |
1994/06/29 | 750 | 755 | 745 | 753 | 231,000 |
1994/06/28 | 754 | 764 | 745 | 756 | 316,000 |
1994/06/27 | 753 | 753 | 730 | 744 | 406,000 |
1994/06/24 | 777 | 778 | 761 | 761 | 266,000 |
1994/06/23 | 785 | 785 | 771 | 783 | 312,000 |
1994/06/22 | 766 | 778 | 763 | 776 | 324,000 |
1994/06/21 | 799 | 799 | 772 | 786 | 336,000 |
1994/06/20 | 818 | 818 | 791 | 800 | 265,000 |
1994/06/17 | 799 | 818 | 799 | 818 | 513,000 |
1994/06/16 | 790 | 799 | 790 | 794 | 192,000 |
1994/06/15 | 797 | 800 | 782 | 785 | 251,000 |
1994/06/14 | 802 | 802 | 795 | 796 | 329,000 |
1994/06/13 | 798 | 810 | 798 | 805 | 356,000 |
1994/06/10 | 818 | 818 | 796 | 796 | 1,196,000 |
1994/06/09 | 798 | 808 | 796 | 808 | 378,000 |
1994/06/08 | 790 | 809 | 790 | 808 | 277,000 |
1994/06/07 | 795 | 803 | 795 | 800 | 233,000 |
1994/06/06 | 795 | 800 | 788 | 791 | 116,000 |
1994/06/03 | 801 | 808 | 800 | 800 | 363,000 |
1994/06/02 | 801 | 818 | 795 | 801 | 519,000 |
1994/06/01 | 800 | 800 | 791 | 791 | 287,000 |
1994/05/31 | 799 | 800 | 790 | 797 | 205,000 |
1994/05/30 | 809 | 809 | 800 | 801 | 276,000 |
1994/05/27 | 795 | 805 | 791 | 805 | 383,000 |
1994/05/26 | 790 | 798 | 785 | 795 | 367,000 |
1994/05/25 | 800 | 804 | 793 | 803 | 361,000 |
1994/05/24 | 795 | 803 | 795 | 800 | 458,000 |
1994/05/23 | 796 | 810 | 796 | 810 | 227,000 |
1994/05/20 | 804 | 804 | 795 | 795 | 233,000 |
1994/05/19 | 810 | 810 | 792 | 794 | 267,000 |
1994/05/18 | 822 | 822 | 796 | 802 | 163,000 |
1994/05/17 | 804 | 823 | 803 | 818 | 842,000 |
1994/05/16 | 809 | 809 | 801 | 803 | 332,000 |
1994/05/13 | 780 | 807 | 780 | 800 | 617,000 |
1994/05/12 | 783 | 783 | 775 | 775 | 103,000 |
1994/05/11 | 776 | 783 | 772 | 780 | 129,000 |
1994/05/10 | 768 | 773 | 765 | 766 | 203,000 |
1994/05/09 | 770 | 773 | 765 | 766 | 105,000 |
1994/05/06 | 763 | 780 | 763 | 780 | 94,000 |
1994/05/02 | 771 | 775 | 762 | 762 | 214,000 |
1994/04/28 | 780 | 786 | 771 | 771 | 496,000 |
1994/04/27 | 770 | 790 | 770 | 780 | 370,000 |
1994/04/26 | 788 | 788 | 771 | 773 | 171,000 |
1994/04/25 | 795 | 795 | 780 | 781 | 284,000 |
1994/04/22 | 814 | 816 | 793 | 800 | 498,000 |
1994/04/21 | 805 | 817 | 800 | 809 | 871,000 |
1994/04/20 | 803 | 819 | 798 | 798 | 1,687,000 |
1994/04/19 | 790 | 798 | 787 | 793 | 431,000 |
1994/04/18 | 786 | 789 | 780 | 780 | 143,000 |
1994/04/15 | 782 | 782 | 771 | 776 | 246,000 |
1994/04/14 | 776 | 776 | 762 | 766 | 253,000 |
1994/04/13 | 755 | 780 | 751 | 776 | 290,000 |
1994/04/12 | 762 | 767 | 751 | 752 | 308,000 |
1994/04/11 | 775 | 775 | 760 | 761 | 180,000 |
1994/04/08 | 800 | 804 | 755 | 770 | 1,527,000 |
1994/04/07 | 780 | 798 | 774 | 794 | 1,219,000 |
1994/04/06 | 745 | 767 | 745 | 760 | 347,000 |
1994/04/05 | 730 | 740 | 730 | 735 | 278,000 |
1994/04/04 | 726 | 728 | 715 | 724 | 273,000 |
1994/04/01 | 740 | 740 | 725 | 735 | 170,000 |
1994/03/31 | 736 | 744 | 720 | 720 | 287,000 |
1994/03/30 | 735 | 749 | 735 | 749 | 196,000 |
1994/03/29 | 759 | 759 | 750 | 750 | 204,000 |
1994/03/28 | 750 | 764 | 750 | 758 | 155,000 |
1994/03/25 | 775 | 775 | 760 | 761 | 401,000 |
1994/03/24 | 783 | 789 | 781 | 783 | 163,000 |
1994/03/23 | 800 | 800 | 783 | 784 | 204,000 |
1994/03/22 | 791 | 795 | 783 | 791 | 289,000 |
1994/03/18 | 783 | 789 | 781 | 781 | 257,000 |
1994/03/17 | 790 | 790 | 780 | 784 | 199,000 |
1994/03/16 | 787 | 799 | 787 | 790 | 354,000 |
1994/03/15 | 800 | 810 | 787 | 787 | 437,000 |
1994/03/14 | 790 | 814 | 790 | 810 | 312,000 |
1994/03/11 | 802 | 802 | 792 | 797 | 1,148,000 |
1994/03/10 | 782 | 795 | 782 | 792 | 293,000 |
1994/03/09 | 781 | 790 | 777 | 782 | 99,000 |
1994/03/08 | 781 | 794 | 781 | 790 | 195,000 |
1994/03/07 | 798 | 819 | 778 | 790 | 298,000 |
1994/03/04 | 779 | 798 | 778 | 798 | 175,000 |
1994/03/03 | 775 | 780 | 770 | 770 | 150,000 |
1994/03/02 | 780 | 785 | 778 | 785 | 270,000 |
1994/03/01 | 783 | 785 | 775 | 782 | 157,000 |
1994/02/28 | 764 | 780 | 761 | 773 | 191,000 |
1994/02/25 | 765 | 769 | 760 | 765 | 163,000 |
1994/02/24 | 760 | 765 | 754 | 764 | 206,000 |
1994/02/23 | 751 | 751 | 735 | 737 | 165,000 |
1994/02/22 | 754 | 765 | 750 | 751 | 161,000 |
1994/02/21 | 735 | 765 | 732 | 764 | 245,000 |
1994/02/18 | 740 | 740 | 731 | 731 | 253,000 |
1994/02/17 | 731 | 743 | 730 | 740 | 366,000 |
1994/02/16 | 736 | 745 | 732 | 736 | 434,000 |
1994/02/15 | 720 | 735 | 718 | 726 | 507,000 |
1994/02/14 | 760 | 766 | 740 | 747 | 543,000 |
1994/02/10 | 775 | 785 | 768 | 780 | 788,000 |
1994/02/09 | 799 | 799 | 761 | 774 | 377,000 |
1994/02/08 | 813 | 815 | 797 | 800 | 511,000 |
1994/02/07 | 785 | 815 | 785 | 803 | 650,000 |
1994/02/04 | 807 | 817 | 800 | 804 | 597,000 |
1994/02/03 | 840 | 840 | 811 | 811 | 534,000 |
1994/02/02 | 810 | 829 | 810 | 821 | 561,000 |
1994/02/01 | 834 | 845 | 820 | 820 | 822,000 |
1994/01/31 | 833 | 839 | 822 | 827 | 785,000 |
1994/01/28 | 795 | 809 | 790 | 803 | 479,000 |
1994/01/27 | 829 | 849 | 800 | 810 | 1,327,000 |
1994/01/26 | 815 | 844 | 813 | 839 | 1,204,000 |
1994/01/25 | 797 | 810 | 785 | 807 | 642,000 |
1994/01/24 | 790 | 800 | 780 | 780 | 1,324,000 |
1994/01/21 | 812 | 850 | 808 | 830 | 2,226,000 |
1994/01/20 | 834 | 834 | 800 | 812 | 3,009,000 |
1994/01/19 | 725 | 747 | 721 | 744 | 552,000 |
1994/01/18 | 745 | 745 | 725 | 727 | 341,000 |
1994/01/17 | 753 | 754 | 742 | 746 | 201,000 |
1994/01/14 | 743 | 783 | 739 | 763 | 1,719,000 |
1994/01/13 | 750 | 753 | 729 | 729 | 812,000 |
1994/01/12 | 688 | 721 | 680 | 720 | 610,000 |
1994/01/11 | 693 | 693 | 681 | 688 | 299,000 |
1994/01/10 | 683 | 685 | 675 | 683 | 334,000 |
1994/01/07 | 650 | 669 | 650 | 668 | 224,000 |
1994/01/06 | 670 | 671 | 655 | 660 | 200,000 |
1994/01/05 | 646 | 660 | 646 | 660 | 120,000 |
1994/01/04 | 644 | 644 | 626 | 626 | 104,000 |