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 |
|---|---|---|---|---|---|
| 1995/12/29 | 691 | 692 | 681 | 681 | 121,000 |
| 1995/12/28 | 692 | 692 | 686 | 690 | 290,000 |
| 1995/12/27 | 680 | 691 | 680 | 689 | 605,000 |
| 1995/12/26 | 669 | 672 | 661 | 672 | 307,000 |
| 1995/12/25 | 673 | 675 | 661 | 667 | 217,000 |
| 1995/12/22 | 679 | 680 | 667 | 669 | 283,000 |
| 1995/12/21 | 676 | 678 | 670 | 670 | 212,000 |
| 1995/12/20 | 670 | 684 | 666 | 666 | 412,000 |
| 1995/12/19 | 660 | 665 | 657 | 665 | 263,000 |
| 1995/12/18 | 660 | 664 | 656 | 658 | 131,000 |
| 1995/12/15 | 656 | 661 | 655 | 658 | 190,000 |
| 1995/12/14 | 665 | 675 | 660 | 666 | 203,000 |
| 1995/12/13 | 662 | 671 | 658 | 658 | 304,000 |
| 1995/12/12 | 678 | 678 | 660 | 660 | 203,000 |
| 1995/12/11 | 678 | 678 | 671 | 678 | 293,000 |
| 1995/12/08 | 675 | 675 | 655 | 658 | 1,761,000 |
| 1995/12/07 | 646 | 669 | 641 | 665 | 411,000 |
| 1995/12/06 | 642 | 665 | 642 | 645 | 228,000 |
| 1995/12/05 | 670 | 670 | 652 | 652 | 226,000 |
| 1995/12/04 | 680 | 694 | 658 | 660 | 619,000 |
| 1995/12/01 | 650 | 702 | 641 | 680 | 1,986,000 |
| 1995/11/30 | 624 | 640 | 623 | 630 | 778,000 |
| 1995/11/29 | 614 | 623 | 614 | 616 | 294,000 |
| 1995/11/28 | 617 | 624 | 615 | 624 | 323,000 |
| 1995/11/27 | 616 | 625 | 591 | 594 | 335,000 |
| 1995/11/24 | 615 | 616 | 610 | 616 | 134,000 |
| 1995/11/22 | 612 | 616 | 605 | 609 | 66,000 |
| 1995/11/21 | 610 | 618 | 608 | 612 | 260,000 |
| 1995/11/20 | 614 | 615 | 605 | 610 | 353,000 |
| 1995/11/17 | 610 | 610 | 601 | 605 | 192,000 |
| 1995/11/16 | 586 | 600 | 585 | 600 | 125,000 |
| 1995/11/15 | 595 | 605 | 585 | 585 | 81,000 |
| 1995/11/14 | 596 | 597 | 586 | 586 | 85,000 |
| 1995/11/13 | 600 | 600 | 586 | 592 | 88,000 |
| 1995/11/10 | 605 | 605 | 586 | 603 | 272,000 |
| 1995/11/09 | 604 | 615 | 600 | 600 | 195,000 |
| 1995/11/08 | 595 | 604 | 592 | 597 | 87,000 |
| 1995/11/07 | 598 | 604 | 595 | 598 | 67,000 |
| 1995/11/06 | 605 | 618 | 605 | 612 | 234,000 |
| 1995/11/02 | 591 | 610 | 588 | 604 | 134,000 |
| 1995/11/01 | 585 | 585 | 575 | 575 | 116,000 |
| 1995/10/31 | 587 | 592 | 581 | 583 | 90,000 |
| 1995/10/30 | 583 | 590 | 582 | 587 | 112,000 |
| 1995/10/27 | 600 | 609 | 581 | 581 | 276,000 |
| 1995/10/26 | 618 | 618 | 599 | 599 | 210,000 |
| 1995/10/25 | 616 | 617 | 610 | 611 | 164,000 |
| 1995/10/24 | 605 | 620 | 604 | 604 | 104,000 |
| 1995/10/23 | 612 | 612 | 603 | 605 | 96,000 |
| 1995/10/20 | 624 | 625 | 616 | 622 | 300,000 |
| 1995/10/19 | 600 | 611 | 600 | 605 | 88,000 |
| 1995/10/18 | 598 | 600 | 593 | 599 | 83,000 |
| 1995/10/17 | 616 | 620 | 600 | 600 | 137,000 |
| 1995/10/16 | 618 | 624 | 615 | 616 | 133,000 |
| 1995/10/13 | 599 | 618 | 598 | 615 | 286,000 |
| 1995/10/12 | 608 | 608 | 600 | 605 | 126,000 |
| 1995/10/11 | 610 | 610 | 598 | 598 | 102,000 |
| 1995/10/09 | 613 | 613 | 600 | 600 | 142,000 |
| 1995/10/06 | 600 | 625 | 600 | 623 | 171,000 |
| 1995/10/05 | 605 | 610 | 601 | 609 | 66,000 |
| 1995/10/04 | 606 | 620 | 604 | 604 | 89,000 |
| 1995/10/03 | 615 | 616 | 599 | 616 | 92,000 |
| 1995/10/02 | 611 | 622 | 596 | 616 | 168,000 |
| 1995/09/29 | 613 | 618 | 591 | 591 | 105,000 |
| 1995/09/28 | 620 | 622 | 611 | 611 | 160,000 |
| 1995/09/27 | 612 | 613 | 602 | 612 | 136,000 |
| 1995/09/26 | 598 | 612 | 590 | 612 | 79,000 |
| 1995/09/25 | 620 | 620 | 592 | 592 | 173,000 |
| 1995/09/22 | 590 | 604 | 590 | 600 | 154,000 |
| 1995/09/21 | 604 | 610 | 603 | 609 | 133,000 |
| 1995/09/20 | 632 | 632 | 602 | 610 | 314,000 |
| 1995/09/19 | 606 | 622 | 606 | 622 | 195,000 |
| 1995/09/18 | 642 | 642 | 606 | 606 | 164,000 |
| 1995/09/14 | 630 | 650 | 625 | 639 | 731,000 |
| 1995/09/13 | 605 | 625 | 603 | 620 | 415,000 |
| 1995/09/12 | 604 | 605 | 593 | 604 | 238,000 |
| 1995/09/11 | 598 | 609 | 592 | 604 | 293,000 |
| 1995/09/08 | 617 | 627 | 591 | 609 | 2,795,000 |
| 1995/09/07 | 569 | 574 | 562 | 567 | 201,000 |
| 1995/09/06 | 578 | 585 | 569 | 569 | 163,000 |
| 1995/09/05 | 587 | 588 | 570 | 586 | 279,000 |
| 1995/09/04 | 587 | 593 | 575 | 577 | 224,000 |
| 1995/09/01 | 596 | 601 | 586 | 586 | 146,000 |
| 1995/08/31 | 609 | 609 | 598 | 606 | 128,000 |
| 1995/08/30 | 614 | 614 | 598 | 603 | 91,000 |
| 1995/08/29 | 609 | 614 | 599 | 614 | 151,000 |
| 1995/08/28 | 599 | 614 | 580 | 609 | 236,000 |
| 1995/08/25 | 620 | 620 | 599 | 606 | 491,000 |
| 1995/08/24 | 565 | 621 | 565 | 614 | 854,000 |
| 1995/08/23 | 587 | 589 | 571 | 575 | 139,000 |
| 1995/08/22 | 576 | 596 | 571 | 590 | 285,000 |
| 1995/08/21 | 590 | 590 | 560 | 570 | 277,000 |
| 1995/08/18 | 585 | 588 | 580 | 584 | 344,000 |
| 1995/08/17 | 573 | 588 | 570 | 588 | 628,000 |
| 1995/08/16 | 571 | 588 | 570 | 570 | 609,000 |
| 1995/08/15 | 546 | 567 | 545 | 560 | 394,000 |
| 1995/08/14 | 548 | 552 | 546 | 548 | 164,000 |
| 1995/08/11 | 563 | 563 | 546 | 546 | 438,000 |
| 1995/08/10 | 553 | 557 | 545 | 547 | 341,000 |
| 1995/08/09 | 563 | 569 | 552 | 557 | 77,000 |
| 1995/08/08 | 556 | 574 | 556 | 570 | 78,000 |
| 1995/08/07 | 564 | 564 | 546 | 554 | 121,000 |
| 1995/08/04 | 563 | 570 | 553 | 554 | 123,000 |
| 1995/08/03 | 580 | 585 | 560 | 573 | 236,000 |
| 1995/08/02 | 553 | 580 | 553 | 580 | 211,000 |
| 1995/08/01 | 557 | 574 | 552 | 552 | 245,000 |
| 1995/07/31 | 575 | 588 | 569 | 569 | 195,000 |
| 1995/07/28 | 567 | 580 | 552 | 565 | 121,000 |
| 1995/07/27 | 560 | 580 | 560 | 566 | 295,000 |
| 1995/07/26 | 545 | 555 | 543 | 545 | 145,000 |
| 1995/07/25 | 572 | 572 | 543 | 543 | 166,000 |
| 1995/07/24 | 560 | 570 | 546 | 569 | 127,000 |
| 1995/07/21 | 573 | 576 | 555 | 570 | 283,000 |
| 1995/07/20 | 570 | 577 | 557 | 557 | 188,000 |
| 1995/07/19 | 545 | 560 | 545 | 560 | 99,000 |
| 1995/07/18 | 576 | 588 | 552 | 552 | 269,000 |
| 1995/07/17 | 544 | 588 | 544 | 576 | 436,000 |
| 1995/07/14 | 560 | 560 | 543 | 549 | 317,000 |
| 1995/07/13 | 560 | 570 | 538 | 540 | 200,000 |
| 1995/07/12 | 535 | 579 | 535 | 550 | 242,000 |
| 1995/07/11 | 549 | 555 | 521 | 555 | 390,000 |
| 1995/07/10 | 554 | 569 | 549 | 550 | 515,000 |
| 1995/07/07 | 555 | 555 | 548 | 549 | 527,000 |
| 1995/07/06 | 493 | 493 | 472 | 476 | 155,000 |
| 1995/07/05 | 485 | 490 | 480 | 488 | 97,000 |
| 1995/07/04 | 460 | 485 | 460 | 480 | 120,000 |
| 1995/07/03 | 478 | 478 | 458 | 460 | 322,000 |
| 1995/06/30 | 463 | 473 | 463 | 463 | 194,000 |
| 1995/06/29 | 483 | 483 | 463 | 463 | 291,000 |
| 1995/06/28 | 465 | 468 | 458 | 463 | 252,000 |
| 1995/06/27 | 483 | 483 | 466 | 466 | 425,000 |
| 1995/06/26 | 513 | 513 | 494 | 495 | 107,000 |
| 1995/06/23 | 503 | 513 | 500 | 513 | 163,000 |
| 1995/06/22 | 490 | 493 | 478 | 493 | 131,000 |
| 1995/06/21 | 475 | 485 | 474 | 485 | 144,000 |
| 1995/06/20 | 480 | 483 | 470 | 473 | 224,000 |
| 1995/06/19 | 474 | 483 | 473 | 477 | 110,000 |
| 1995/06/16 | 493 | 493 | 473 | 473 | 167,000 |
| 1995/06/15 | 473 | 474 | 451 | 473 | 154,000 |
| 1995/06/14 | 469 | 475 | 468 | 468 | 129,000 |
| 1995/06/13 | 487 | 488 | 470 | 470 | 265,000 |
| 1995/06/12 | 498 | 499 | 480 | 485 | 253,000 |
| 1995/06/09 | 493 | 505 | 493 | 498 | 1,056,000 |
| 1995/06/08 | 510 | 510 | 503 | 503 | 202,000 |
| 1995/06/07 | 512 | 516 | 510 | 510 | 115,000 |
| 1995/06/06 | 531 | 531 | 510 | 513 | 351,000 |
| 1995/06/05 | 531 | 533 | 518 | 530 | 171,000 |
| 1995/06/02 | 512 | 530 | 512 | 521 | 312,000 |
| 1995/06/01 | 523 | 523 | 510 | 510 | 435,000 |
| 1995/05/31 | 531 | 538 | 520 | 520 | 361,000 |
| 1995/05/30 | 525 | 545 | 525 | 540 | 133,000 |
| 1995/05/29 | 533 | 538 | 520 | 521 | 158,000 |
| 1995/05/26 | 531 | 540 | 530 | 535 | 93,000 |
| 1995/05/25 | 572 | 575 | 525 | 525 | 383,000 |
| 1995/05/24 | 560 | 567 | 555 | 562 | 115,000 |
| 1995/05/23 | 550 | 570 | 543 | 570 | 171,000 |
| 1995/05/22 | 564 | 564 | 540 | 540 | 256,000 |
| 1995/05/19 | 550 | 557 | 542 | 554 | 372,000 |
| 1995/05/18 | 568 | 568 | 542 | 558 | 147,000 |
| 1995/05/17 | 563 | 579 | 553 | 574 | 144,000 |
| 1995/05/16 | 559 | 559 | 550 | 553 | 95,000 |
| 1995/05/15 | 563 | 571 | 556 | 559 | 250,000 |
| 1995/05/12 | 569 | 586 | 561 | 562 | 253,000 |
| 1995/05/11 | 580 | 585 | 560 | 569 | 179,000 |
| 1995/05/10 | 583 | 599 | 583 | 595 | 216,000 |
| 1995/05/09 | 602 | 604 | 578 | 583 | 142,000 |
| 1995/05/08 | 597 | 599 | 590 | 599 | 170,000 |
| 1995/05/02 | 583 | 588 | 579 | 587 | 224,000 |
| 1995/05/01 | 564 | 565 | 560 | 565 | 185,000 |
| 1995/04/28 | 564 | 566 | 560 | 560 | 214,000 |
| 1995/04/27 | 573 | 576 | 560 | 564 | 363,000 |
| 1995/04/26 | 577 | 585 | 568 | 569 | 520,000 |
| 1995/04/25 | 600 | 601 | 582 | 587 | 629,000 |
| 1995/04/24 | 608 | 610 | 603 | 606 | 146,000 |
| 1995/04/21 | 584 | 600 | 581 | 598 | 543,000 |
| 1995/04/20 | 575 | 579 | 573 | 578 | 357,000 |
| 1995/04/19 | 560 | 574 | 543 | 572 | 501,000 |
| 1995/04/18 | 569 | 574 | 568 | 573 | 146,000 |
| 1995/04/17 | 575 | 580 | 575 | 579 | 247,000 |
| 1995/04/14 | 579 | 579 | 565 | 570 | 441,000 |
| 1995/04/13 | 577 | 578 | 570 | 578 | 132,000 |
| 1995/04/12 | 575 | 579 | 570 | 579 | 121,000 |
| 1995/04/11 | 579 | 579 | 573 | 576 | 113,000 |
| 1995/04/10 | 571 | 579 | 557 | 579 | 201,000 |
| 1995/04/07 | 565 | 571 | 564 | 571 | 191,000 |
| 1995/04/06 | 555 | 568 | 548 | 567 | 199,000 |
| 1995/04/05 | 541 | 559 | 530 | 559 | 278,000 |
| 1995/04/04 | 540 | 558 | 526 | 540 | 381,000 |
| 1995/04/03 | 550 | 560 | 511 | 526 | 573,000 |
| 1995/03/31 | 589 | 589 | 550 | 550 | 491,000 |
| 1995/03/30 | 585 | 585 | 575 | 579 | 656,000 |
| 1995/03/29 | 579 | 579 | 571 | 575 | 295,000 |
| 1995/03/28 | 579 | 590 | 575 | 579 | 583,000 |
| 1995/03/27 | 578 | 581 | 566 | 578 | 233,000 |
| 1995/03/24 | 581 | 581 | 570 | 576 | 282,000 |
| 1995/03/23 | 582 | 589 | 581 | 585 | 171,000 |
| 1995/03/22 | 597 | 607 | 581 | 581 | 213,000 |
| 1995/03/20 | 595 | 607 | 589 | 607 | 213,000 |
| 1995/03/17 | 602 | 602 | 585 | 589 | 76,000 |
| 1995/03/16 | 608 | 608 | 594 | 594 | 95,000 |
| 1995/03/15 | 595 | 618 | 594 | 608 | 243,000 |
| 1995/03/14 | 602 | 602 | 589 | 589 | 200,000 |
| 1995/03/13 | 590 | 605 | 585 | 605 | 208,000 |
| 1995/03/10 | 596 | 615 | 580 | 581 | 1,652,000 |
| 1995/03/09 | 596 | 607 | 596 | 600 | 153,000 |
| 1995/03/08 | 592 | 600 | 592 | 594 | 210,000 |
| 1995/03/07 | 608 | 608 | 600 | 602 | 151,000 |
| 1995/03/06 | 611 | 619 | 608 | 608 | 99,000 |
| 1995/03/03 | 604 | 617 | 604 | 611 | 140,000 |
| 1995/03/02 | 626 | 626 | 605 | 605 | 241,000 |
| 1995/03/01 | 610 | 610 | 590 | 596 | 416,000 |
| 1995/02/28 | 620 | 640 | 610 | 610 | 180,000 |
| 1995/02/27 | 610 | 618 | 600 | 614 | 294,000 |
| 1995/02/24 | 669 | 669 | 640 | 649 | 195,000 |
| 1995/02/23 | 668 | 669 | 650 | 659 | 208,000 |
| 1995/02/22 | 670 | 685 | 670 | 675 | 260,000 |
| 1995/02/21 | 660 | 675 | 660 | 667 | 292,000 |
| 1995/02/20 | 682 | 682 | 668 | 668 | 190,000 |
| 1995/02/17 | 655 | 694 | 650 | 672 | 417,000 |
| 1995/02/16 | 670 | 670 | 659 | 663 | 85,000 |
| 1995/02/15 | 666 | 672 | 660 | 670 | 92,000 |
| 1995/02/14 | 671 | 678 | 667 | 672 | 66,000 |
| 1995/02/13 | 687 | 687 | 679 | 679 | 124,000 |
| 1995/02/10 | 668 | 687 | 667 | 687 | 201,000 |
| 1995/02/09 | 680 | 680 | 667 | 667 | 64,000 |
| 1995/02/08 | 686 | 686 | 666 | 675 | 134,000 |
| 1995/02/07 | 690 | 690 | 673 | 678 | 118,000 |
| 1995/02/06 | 690 | 690 | 680 | 689 | 71,000 |
| 1995/02/03 | 667 | 677 | 664 | 670 | 118,000 |
| 1995/02/02 | 680 | 685 | 675 | 675 | 175,000 |
| 1995/02/01 | 666 | 678 | 661 | 678 | 176,000 |
| 1995/01/31 | 685 | 685 | 667 | 667 | 206,000 |
| 1995/01/30 | 667 | 679 | 666 | 677 | 194,000 |
| 1995/01/27 | 673 | 687 | 659 | 661 | 176,000 |
| 1995/01/26 | 673 | 687 | 670 | 670 | 131,000 |
| 1995/01/25 | 680 | 687 | 670 | 670 | 315,000 |
| 1995/01/24 | 655 | 680 | 653 | 680 | 240,000 |
| 1995/01/23 | 722 | 728 | 637 | 659 | 361,000 |
| 1995/01/20 | 743 | 743 | 731 | 735 | 209,000 |
| 1995/01/19 | 734 | 736 | 723 | 733 | 145,000 |
| 1995/01/18 | 721 | 734 | 720 | 734 | 81,000 |
| 1995/01/17 | 732 | 733 | 716 | 730 | 68,000 |
| 1995/01/13 | 735 | 735 | 727 | 733 | 437,000 |
| 1995/01/12 | 731 | 731 | 720 | 725 | 95,000 |
| 1995/01/11 | 738 | 738 | 730 | 730 | 118,000 |
| 1995/01/10 | 736 | 740 | 732 | 738 | 120,000 |
| 1995/01/09 | 742 | 742 | 735 | 736 | 151,000 |
| 1995/01/06 | 738 | 740 | 736 | 739 | 104,000 |
| 1995/01/05 | 745 | 745 | 737 | 738 | 64,000 |
| 1995/01/04 | 752 | 752 | 745 | 745 | 25,000 |