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 |
---|---|---|---|---|---|
1997/12/30 | 530 | 564 | 530 | 554 | 90,000 |
1997/12/29 | 521 | 531 | 510 | 520 | 232,000 |
1997/12/26 | 548 | 549 | 515 | 515 | 181,000 |
1997/12/25 | 546 | 576 | 540 | 545 | 337,000 |
1997/12/24 | 531 | 532 | 515 | 526 | 230,000 |
1997/12/22 | 535 | 535 | 517 | 521 | 385,000 |
1997/12/19 | 545 | 546 | 515 | 525 | 451,000 |
1997/12/18 | 570 | 580 | 562 | 568 | 278,000 |
1997/12/17 | 536 | 590 | 524 | 590 | 440,000 |
1997/12/16 | 530 | 554 | 525 | 545 | 144,000 |
1997/12/15 | 529 | 534 | 516 | 529 | 156,000 |
1997/12/12 | 552 | 552 | 528 | 544 | 1,400,000 |
1997/12/11 | 549 | 549 | 523 | 523 | 227,000 |
1997/12/10 | 563 | 563 | 542 | 550 | 194,000 |
1997/12/09 | 533 | 570 | 533 | 568 | 264,000 |
1997/12/08 | 556 | 556 | 521 | 530 | 398,000 |
1997/12/05 | 547 | 559 | 541 | 541 | 137,000 |
1997/12/04 | 552 | 557 | 527 | 527 | 144,000 |
1997/12/03 | 559 | 580 | 555 | 560 | 78,000 |
1997/12/02 | 582 | 591 | 575 | 589 | 180,000 |
1997/12/01 | 568 | 600 | 568 | 592 | 283,000 |
1997/11/28 | 563 | 580 | 563 | 578 | 290,000 |
1997/11/27 | 544 | 580 | 544 | 573 | 396,000 |
1997/11/26 | 537 | 561 | 529 | 544 | 277,000 |
1997/11/25 | 528 | 549 | 513 | 527 | 656,000 |
1997/11/21 | 549 | 567 | 542 | 562 | 431,000 |
1997/11/20 | 542 | 543 | 528 | 539 | 490,000 |
1997/11/19 | 525 | 527 | 486 | 487 | 288,000 |
1997/11/18 | 509 | 535 | 500 | 535 | 376,000 |
1997/11/17 | 459 | 508 | 459 | 508 | 288,000 |
1997/11/14 | 467 | 472 | 451 | 463 | 1,204,000 |
1997/11/13 | 480 | 496 | 471 | 483 | 266,000 |
1997/11/12 | 484 | 491 | 475 | 475 | 513,000 |
1997/11/11 | 487 | 495 | 480 | 489 | 185,000 |
1997/11/10 | 481 | 500 | 479 | 482 | 249,000 |
1997/11/07 | 505 | 514 | 485 | 485 | 319,000 |
1997/11/06 | 527 | 528 | 512 | 519 | 155,000 |
1997/11/05 | 517 | 530 | 505 | 530 | 369,000 |
1997/11/04 | 530 | 542 | 503 | 512 | 216,000 |
1997/10/31 | 501 | 530 | 500 | 528 | 262,000 |
1997/10/30 | 544 | 544 | 504 | 520 | 245,000 |
1997/10/29 | 549 | 549 | 535 | 544 | 246,000 |
1997/10/28 | 533 | 533 | 524 | 529 | 248,000 |
1997/10/27 | 560 | 578 | 551 | 578 | 251,000 |
1997/10/24 | 533 | 578 | 527 | 550 | 230,000 |
1997/10/23 | 543 | 546 | 523 | 523 | 168,000 |
1997/10/22 | 525 | 553 | 525 | 553 | 108,000 |
1997/10/21 | 523 | 532 | 523 | 523 | 128,000 |
1997/10/20 | 533 | 533 | 523 | 523 | 242,000 |
1997/10/17 | 506 | 511 | 486 | 503 | 259,000 |
1997/10/16 | 494 | 526 | 481 | 526 | 139,000 |
1997/10/15 | 485 | 492 | 480 | 490 | 164,000 |
1997/10/14 | 485 | 485 | 470 | 480 | 97,000 |
1997/10/13 | 482 | 488 | 480 | 480 | 184,000 |
1997/10/09 | 496 | 496 | 480 | 480 | 397,000 |
1997/10/08 | 481 | 494 | 481 | 491 | 141,000 |
1997/10/07 | 495 | 495 | 480 | 480 | 169,000 |
1997/10/06 | 482 | 492 | 480 | 488 | 272,000 |
1997/10/03 | 488 | 496 | 477 | 480 | 261,000 |
1997/10/02 | 511 | 515 | 485 | 485 | 299,000 |
1997/10/01 | 531 | 550 | 510 | 515 | 554,000 |
1997/09/30 | 542 | 544 | 536 | 540 | 125,000 |
1997/09/29 | 550 | 553 | 530 | 543 | 219,000 |
1997/09/26 | 581 | 581 | 550 | 550 | 95,000 |
1997/09/25 | 602 | 607 | 588 | 589 | 173,000 |
1997/09/24 | 596 | 604 | 578 | 604 | 199,000 |
1997/09/22 | 598 | 610 | 590 | 598 | 311,000 |
1997/09/19 | 568 | 579 | 566 | 579 | 71,000 |
1997/09/18 | 551 | 569 | 551 | 566 | 65,000 |
1997/09/17 | 559 | 563 | 550 | 550 | 182,000 |
1997/09/16 | 556 | 556 | 550 | 556 | 381,000 |
1997/09/12 | 561 | 561 | 550 | 550 | 1,183,000 |
1997/09/11 | 575 | 581 | 560 | 561 | 204,000 |
1997/09/10 | 572 | 585 | 572 | 581 | 61,000 |
1997/09/09 | 574 | 596 | 567 | 589 | 103,000 |
1997/09/08 | 583 | 584 | 575 | 575 | 61,000 |
1997/09/05 | 584 | 584 | 571 | 584 | 197,000 |
1997/09/04 | 584 | 587 | 581 | 585 | 117,000 |
1997/09/03 | 576 | 586 | 570 | 586 | 122,000 |
1997/09/02 | 579 | 581 | 565 | 581 | 125,000 |
1997/09/01 | 575 | 575 | 565 | 569 | 142,000 |
1997/08/29 | 575 | 586 | 571 | 575 | 144,000 |
1997/08/28 | 580 | 583 | 575 | 583 | 113,000 |
1997/08/27 | 584 | 585 | 575 | 575 | 223,000 |
1997/08/26 | 593 | 600 | 580 | 594 | 164,000 |
1997/08/25 | 595 | 597 | 585 | 595 | 264,000 |
1997/08/22 | 609 | 609 | 585 | 585 | 292,000 |
1997/08/21 | 609 | 611 | 602 | 611 | 222,000 |
1997/08/20 | 595 | 610 | 585 | 607 | 543,000 |
1997/08/19 | 585 | 593 | 570 | 575 | 186,000 |
1997/08/18 | 572 | 585 | 565 | 566 | 439,000 |
1997/08/15 | 593 | 598 | 579 | 580 | 213,000 |
1997/08/14 | 585 | 598 | 577 | 595 | 209,000 |
1997/08/13 | 590 | 590 | 572 | 583 | 487,000 |
1997/08/12 | 597 | 600 | 590 | 592 | 216,000 |
1997/08/11 | 606 | 621 | 595 | 595 | 275,000 |
1997/08/08 | 603 | 622 | 603 | 616 | 399,000 |
1997/08/07 | 615 | 617 | 608 | 612 | 163,000 |
1997/08/06 | 615 | 619 | 611 | 615 | 221,000 |
1997/08/05 | 620 | 625 | 612 | 614 | 291,000 |
1997/08/04 | 624 | 629 | 618 | 620 | 187,000 |
1997/08/01 | 640 | 644 | 622 | 622 | 216,000 |
1997/07/31 | 672 | 672 | 652 | 652 | 133,000 |
1997/07/30 | 680 | 684 | 666 | 666 | 102,000 |
1997/07/29 | 690 | 691 | 680 | 680 | 301,000 |
1997/07/28 | 688 | 698 | 688 | 690 | 181,000 |
1997/07/25 | 680 | 680 | 670 | 676 | 191,000 |
1997/07/24 | 677 | 677 | 673 | 673 | 70,000 |
1997/07/23 | 684 | 695 | 676 | 676 | 175,000 |
1997/07/22 | 683 | 684 | 680 | 684 | 298,000 |
1997/07/18 | 686 | 695 | 683 | 683 | 120,000 |
1997/07/17 | 667 | 689 | 667 | 686 | 146,000 |
1997/07/16 | 678 | 678 | 656 | 665 | 188,000 |
1997/07/15 | 673 | 678 | 658 | 658 | 130,000 |
1997/07/14 | 660 | 675 | 659 | 675 | 148,000 |
1997/07/11 | 663 | 663 | 654 | 658 | 592,000 |
1997/07/10 | 658 | 663 | 650 | 659 | 598,000 |
1997/07/09 | 680 | 683 | 656 | 659 | 174,000 |
1997/07/08 | 678 | 679 | 671 | 679 | 43,000 |
1997/07/07 | 680 | 680 | 667 | 668 | 164,000 |
1997/07/04 | 683 | 684 | 671 | 673 | 95,000 |
1997/07/03 | 692 | 692 | 681 | 681 | 81,000 |
1997/07/02 | 703 | 703 | 685 | 692 | 140,000 |
1997/07/01 | 724 | 724 | 693 | 693 | 232,000 |
1997/06/30 | 705 | 714 | 701 | 714 | 44,000 |
1997/06/27 | 700 | 716 | 700 | 701 | 171,000 |
1997/06/26 | 719 | 726 | 699 | 699 | 132,000 |
1997/06/25 | 709 | 716 | 706 | 712 | 191,000 |
1997/06/24 | 706 | 706 | 691 | 699 | 86,000 |
1997/06/23 | 717 | 720 | 703 | 716 | 43,000 |
1997/06/20 | 730 | 731 | 717 | 717 | 92,000 |
1997/06/19 | 721 | 733 | 720 | 721 | 140,000 |
1997/06/18 | 735 | 735 | 724 | 730 | 148,000 |
1997/06/17 | 753 | 753 | 736 | 736 | 263,000 |
1997/06/16 | 746 | 759 | 738 | 751 | 183,000 |
1997/06/13 | 761 | 761 | 735 | 736 | 1,296,000 |
1997/06/12 | 755 | 756 | 749 | 751 | 293,000 |
1997/06/11 | 750 | 750 | 729 | 739 | 406,000 |
1997/06/10 | 716 | 745 | 716 | 744 | 238,000 |
1997/06/09 | 728 | 734 | 719 | 725 | 181,000 |
1997/06/06 | 738 | 738 | 725 | 734 | 186,000 |
1997/06/05 | 729 | 745 | 715 | 738 | 480,000 |
1997/06/04 | 727 | 730 | 722 | 730 | 136,000 |
1997/06/03 | 720 | 735 | 713 | 734 | 343,000 |
1997/06/02 | 701 | 721 | 701 | 721 | 140,000 |
1997/05/30 | 703 | 712 | 701 | 706 | 167,000 |
1997/05/29 | 700 | 715 | 695 | 704 | 120,000 |
1997/05/28 | 692 | 720 | 690 | 720 | 178,000 |
1997/05/27 | 708 | 720 | 691 | 693 | 87,000 |
1997/05/26 | 706 | 716 | 705 | 706 | 50,000 |
1997/05/23 | 719 | 720 | 705 | 705 | 169,000 |
1997/05/22 | 710 | 715 | 702 | 712 | 79,000 |
1997/05/21 | 725 | 725 | 693 | 700 | 116,000 |
1997/05/20 | 729 | 732 | 713 | 715 | 278,000 |
1997/05/19 | 721 | 726 | 715 | 725 | 374,000 |
1997/05/16 | 723 | 733 | 715 | 729 | 302,000 |
1997/05/15 | 710 | 726 | 710 | 722 | 120,000 |
1997/05/14 | 711 | 724 | 711 | 720 | 109,000 |
1997/05/13 | 722 | 730 | 709 | 709 | 249,000 |
1997/05/12 | 687 | 720 | 684 | 719 | 321,000 |
1997/05/09 | 705 | 706 | 691 | 695 | 502,000 |
1997/05/08 | 696 | 699 | 689 | 695 | 216,000 |
1997/05/07 | 700 | 716 | 699 | 701 | 391,000 |
1997/05/06 | 697 | 710 | 697 | 709 | 430,000 |
1997/05/02 | 685 | 690 | 683 | 687 | 141,000 |
1997/05/01 | 685 | 695 | 682 | 682 | 292,000 |
1997/04/30 | 678 | 685 | 670 | 678 | 233,000 |
1997/04/28 | 668 | 668 | 661 | 668 | 48,000 |
1997/04/25 | 665 | 675 | 657 | 658 | 176,000 |
1997/04/24 | 671 | 677 | 655 | 655 | 191,000 |
1997/04/23 | 671 | 678 | 671 | 674 | 187,000 |
1997/04/22 | 682 | 683 | 666 | 666 | 231,000 |
1997/04/21 | 675 | 685 | 669 | 682 | 289,000 |
1997/04/18 | 664 | 666 | 650 | 666 | 213,000 |
1997/04/17 | 630 | 655 | 630 | 654 | 157,000 |
1997/04/16 | 644 | 649 | 639 | 640 | 173,000 |
1997/04/15 | 634 | 650 | 633 | 639 | 220,000 |
1997/04/14 | 639 | 646 | 620 | 635 | 259,000 |
1997/04/11 | 610 | 647 | 610 | 645 | 416,000 |
1997/04/10 | 615 | 625 | 610 | 610 | 202,000 |
1997/04/09 | 630 | 631 | 612 | 613 | 140,000 |
1997/04/08 | 612 | 636 | 612 | 636 | 178,000 |
1997/04/07 | 617 | 628 | 613 | 615 | 169,000 |
1997/04/04 | 639 | 645 | 615 | 617 | 414,000 |
1997/04/03 | 647 | 651 | 635 | 649 | 134,000 |
1997/04/02 | 635 | 643 | 623 | 643 | 219,000 |
1997/04/01 | 644 | 644 | 626 | 638 | 297,000 |
1997/03/31 | 651 | 651 | 635 | 647 | 154,000 |
1997/03/28 | 650 | 651 | 639 | 645 | 137,000 |
1997/03/27 | 669 | 672 | 636 | 640 | 594,000 |
1997/03/26 | 663 | 663 | 641 | 655 | 122,000 |
1997/03/25 | 655 | 670 | 653 | 663 | 251,000 |
1997/03/24 | 685 | 685 | 635 | 639 | 264,000 |
1997/03/21 | 685 | 689 | 678 | 685 | 138,000 |
1997/03/19 | 688 | 688 | 668 | 685 | 159,000 |
1997/03/18 | 655 | 690 | 655 | 690 | 267,000 |
1997/03/17 | 655 | 655 | 642 | 655 | 266,000 |
1997/03/14 | 639 | 660 | 639 | 651 | 1,235,000 |
1997/03/13 | 663 | 673 | 659 | 664 | 207,000 |
1997/03/12 | 675 | 675 | 656 | 665 | 144,000 |
1997/03/11 | 657 | 674 | 655 | 666 | 149,000 |
1997/03/10 | 652 | 665 | 646 | 656 | 208,000 |
1997/03/07 | 642 | 662 | 642 | 662 | 225,000 |
1997/03/06 | 669 | 675 | 650 | 652 | 243,000 |
1997/03/05 | 697 | 697 | 660 | 665 | 311,000 |
1997/03/04 | 703 | 705 | 683 | 687 | 197,000 |
1997/03/03 | 681 | 687 | 669 | 683 | 237,000 |
1997/02/28 | 718 | 718 | 690 | 691 | 368,000 |
1997/02/27 | 712 | 720 | 700 | 715 | 246,000 |
1997/02/26 | 714 | 715 | 701 | 705 | 192,000 |
1997/02/25 | 688 | 710 | 687 | 710 | 241,000 |
1997/02/24 | 695 | 705 | 690 | 690 | 220,000 |
1997/02/21 | 695 | 701 | 675 | 694 | 250,000 |
1997/02/20 | 697 | 700 | 689 | 700 | 329,000 |
1997/02/19 | 671 | 685 | 662 | 677 | 252,000 |
1997/02/18 | 677 | 680 | 670 | 670 | 216,000 |
1997/02/17 | 655 | 681 | 655 | 680 | 246,000 |
1997/02/14 | 659 | 663 | 650 | 651 | 408,000 |
1997/02/13 | 663 | 663 | 656 | 659 | 190,000 |
1997/02/12 | 655 | 658 | 646 | 646 | 111,000 |
1997/02/10 | 639 | 656 | 632 | 645 | 221,000 |
1997/02/07 | 632 | 637 | 623 | 626 | 345,000 |
1997/02/06 | 636 | 636 | 621 | 622 | 194,000 |
1997/02/05 | 636 | 643 | 625 | 626 | 206,000 |
1997/02/04 | 635 | 655 | 634 | 643 | 177,000 |
1997/02/03 | 644 | 645 | 623 | 623 | 192,000 |
1997/01/31 | 626 | 660 | 621 | 644 | 317,000 |
1997/01/30 | 640 | 645 | 616 | 616 | 229,000 |
1997/01/29 | 625 | 650 | 605 | 645 | 300,000 |
1997/01/28 | 598 | 624 | 595 | 624 | 198,000 |
1997/01/27 | 604 | 609 | 590 | 600 | 219,000 |
1997/01/24 | 629 | 629 | 600 | 608 | 213,000 |
1997/01/23 | 634 | 639 | 623 | 630 | 155,000 |
1997/01/22 | 607 | 640 | 600 | 640 | 302,000 |
1997/01/21 | 588 | 610 | 588 | 597 | 460,000 |
1997/01/20 | 631 | 631 | 580 | 592 | 524,000 |
1997/01/17 | 619 | 648 | 612 | 630 | 282,000 |
1997/01/16 | 622 | 624 | 613 | 622 | 327,000 |
1997/01/14 | 611 | 624 | 590 | 602 | 427,000 |
1997/01/13 | 578 | 624 | 560 | 618 | 547,000 |
1997/01/10 | 572 | 598 | 572 | 578 | 1,310,000 |
1997/01/09 | 605 | 615 | 582 | 582 | 484,000 |
1997/01/08 | 620 | 625 | 597 | 600 | 506,000 |
1997/01/07 | 643 | 648 | 620 | 620 | 271,000 |
1997/01/06 | 648 | 648 | 632 | 642 | 174,000 |