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 |
---|---|---|---|---|---|
1998/12/30 | 526 | 545 | 525 | 545 | 78,000 |
1998/12/29 | 532 | 535 | 521 | 529 | 175,000 |
1998/12/28 | 526 | 535 | 522 | 535 | 169,000 |
1998/12/25 | 532 | 535 | 525 | 525 | 103,000 |
1998/12/24 | 537 | 537 | 522 | 522 | 249,000 |
1998/12/22 | 559 | 559 | 525 | 536 | 260,000 |
1998/12/21 | 560 | 560 | 554 | 558 | 155,000 |
1998/12/18 | 546 | 560 | 538 | 550 | 257,000 |
1998/12/17 | 546 | 558 | 537 | 545 | 269,000 |
1998/12/16 | 547 | 547 | 531 | 539 | 123,000 |
1998/12/15 | 526 | 552 | 526 | 530 | 192,000 |
1998/12/14 | 528 | 528 | 520 | 526 | 238,000 |
1998/12/11 | 528 | 547 | 528 | 528 | 1,370,000 |
1998/12/10 | 546 | 559 | 546 | 548 | 152,000 |
1998/12/09 | 551 | 555 | 548 | 555 | 157,000 |
1998/12/08 | 564 | 569 | 559 | 559 | 107,000 |
1998/12/07 | 576 | 576 | 556 | 564 | 214,000 |
1998/12/04 | 552 | 560 | 552 | 556 | 69,000 |
1998/12/03 | 559 | 561 | 552 | 555 | 207,000 |
1998/12/02 | 558 | 577 | 557 | 577 | 162,000 |
1998/12/01 | 550 | 563 | 550 | 554 | 165,000 |
1998/11/30 | 561 | 563 | 551 | 559 | 208,000 |
1998/11/27 | 570 | 580 | 560 | 560 | 156,000 |
1998/11/26 | 573 | 584 | 571 | 576 | 206,000 |
1998/11/25 | 586 | 586 | 570 | 573 | 190,000 |
1998/11/24 | 589 | 590 | 574 | 587 | 212,000 |
1998/11/20 | 585 | 589 | 578 | 585 | 338,000 |
1998/11/19 | 571 | 590 | 565 | 565 | 263,000 |
1998/11/18 | 576 | 590 | 576 | 587 | 345,000 |
1998/11/17 | 587 | 587 | 563 | 575 | 96,000 |
1998/11/16 | 589 | 590 | 566 | 587 | 204,000 |
1998/11/13 | 562 | 579 | 552 | 579 | 582,000 |
1998/11/12 | 575 | 589 | 562 | 563 | 224,000 |
1998/11/11 | 570 | 585 | 566 | 584 | 187,000 |
1998/11/10 | 578 | 585 | 565 | 565 | 124,000 |
1998/11/09 | 565 | 576 | 558 | 570 | 129,000 |
1998/11/06 | 561 | 570 | 553 | 558 | 97,000 |
1998/11/05 | 588 | 588 | 556 | 570 | 329,000 |
1998/11/04 | 597 | 597 | 579 | 588 | 332,000 |
1998/11/02 | 578 | 589 | 578 | 587 | 182,000 |
1998/10/30 | 580 | 590 | 566 | 578 | 171,000 |
1998/10/29 | 571 | 585 | 561 | 571 | 153,000 |
1998/10/28 | 574 | 588 | 560 | 560 | 161,000 |
1998/10/27 | 575 | 594 | 564 | 579 | 242,000 |
1998/10/26 | 581 | 591 | 563 | 565 | 176,000 |
1998/10/23 | 590 | 596 | 575 | 591 | 481,000 |
1998/10/22 | 590 | 604 | 574 | 580 | 521,000 |
1998/10/21 | 580 | 595 | 575 | 584 | 502,000 |
1998/10/20 | 572 | 577 | 552 | 570 | 233,000 |
1998/10/19 | 537 | 577 | 537 | 562 | 351,000 |
1998/10/16 | 565 | 565 | 531 | 545 | 199,000 |
1998/10/15 | 552 | 565 | 547 | 553 | 154,000 |
1998/10/14 | 564 | 575 | 551 | 560 | 198,000 |
1998/10/13 | 576 | 585 | 553 | 564 | 307,000 |
1998/10/12 | 568 | 585 | 567 | 585 | 440,000 |
1998/10/09 | 518 | 570 | 518 | 566 | 789,000 |
1998/10/08 | 560 | 568 | 525 | 528 | 293,000 |
1998/10/07 | 533 | 570 | 522 | 570 | 536,000 |
1998/10/06 | 532 | 540 | 521 | 533 | 259,000 |
1998/10/05 | 530 | 539 | 520 | 533 | 320,000 |
1998/10/02 | 535 | 543 | 519 | 529 | 334,000 |
1998/10/01 | 516 | 558 | 516 | 528 | 223,000 |
1998/09/30 | 537 | 540 | 517 | 517 | 567,000 |
1998/09/29 | 535 | 547 | 515 | 537 | 266,000 |
1998/09/28 | 547 | 565 | 535 | 545 | 215,000 |
1998/09/25 | 567 | 567 | 526 | 532 | 240,000 |
1998/09/24 | 551 | 568 | 551 | 565 | 208,000 |
1998/09/22 | 531 | 550 | 529 | 548 | 351,000 |
1998/09/21 | 535 | 535 | 521 | 521 | 246,000 |
1998/09/18 | 514 | 536 | 513 | 532 | 201,000 |
1998/09/17 | 525 | 531 | 506 | 514 | 245,000 |
1998/09/16 | 536 | 544 | 523 | 534 | 190,000 |
1998/09/14 | 534 | 550 | 510 | 544 | 251,000 |
1998/09/11 | 558 | 558 | 501 | 505 | 2,611,000 |
1998/09/10 | 564 | 569 | 550 | 560 | 380,000 |
1998/09/09 | 564 | 577 | 544 | 558 | 488,000 |
1998/09/08 | 544 | 581 | 544 | 554 | 716,000 |
1998/09/07 | 505 | 550 | 505 | 550 | 774,000 |
1998/09/04 | 500 | 507 | 499 | 502 | 130,000 |
1998/09/03 | 506 | 506 | 501 | 503 | 227,000 |
1998/09/02 | 515 | 524 | 505 | 505 | 319,000 |
1998/09/01 | 487 | 521 | 487 | 520 | 411,000 |
1998/08/31 | 485 | 505 | 480 | 498 | 286,000 |
1998/08/28 | 499 | 499 | 470 | 477 | 576,000 |
1998/08/27 | 515 | 530 | 500 | 511 | 404,000 |
1998/08/26 | 528 | 528 | 515 | 517 | 418,000 |
1998/08/25 | 517 | 523 | 512 | 518 | 341,000 |
1998/08/24 | 507 | 517 | 507 | 511 | 202,000 |
1998/08/21 | 522 | 525 | 517 | 517 | 210,000 |
1998/08/20 | 528 | 529 | 518 | 524 | 169,000 |
1998/08/19 | 507 | 518 | 507 | 518 | 287,000 |
1998/08/18 | 502 | 511 | 500 | 506 | 337,000 |
1998/08/17 | 522 | 522 | 500 | 502 | 492,000 |
1998/08/14 | 521 | 529 | 511 | 516 | 591,000 |
1998/08/13 | 528 | 537 | 526 | 531 | 167,000 |
1998/08/12 | 510 | 530 | 510 | 529 | 215,000 |
1998/08/11 | 519 | 523 | 515 | 516 | 129,000 |
1998/08/10 | 530 | 530 | 515 | 520 | 316,000 |
1998/08/07 | 545 | 549 | 505 | 520 | 817,000 |
1998/08/06 | 567 | 578 | 567 | 575 | 222,000 |
1998/08/05 | 569 | 571 | 552 | 565 | 200,000 |
1998/08/04 | 563 | 577 | 559 | 565 | 168,000 |
1998/08/03 | 572 | 580 | 545 | 563 | 183,000 |
1998/07/31 | 584 | 590 | 572 | 572 | 362,000 |
1998/07/30 | 578 | 585 | 572 | 572 | 237,000 |
1998/07/29 | 568 | 579 | 563 | 577 | 195,000 |
1998/07/28 | 552 | 573 | 544 | 571 | 199,000 |
1998/07/27 | 569 | 576 | 540 | 542 | 274,000 |
1998/07/24 | 555 | 590 | 542 | 576 | 326,000 |
1998/07/23 | 555 | 555 | 541 | 546 | 316,000 |
1998/07/22 | 575 | 575 | 556 | 556 | 342,000 |
1998/07/21 | 593 | 593 | 580 | 580 | 254,000 |
1998/07/17 | 585 | 586 | 576 | 583 | 355,000 |
1998/07/16 | 589 | 590 | 579 | 587 | 321,000 |
1998/07/15 | 591 | 598 | 588 | 590 | 478,000 |
1998/07/14 | 567 | 590 | 560 | 588 | 128,000 |
1998/07/13 | 565 | 570 | 550 | 561 | 233,000 |
1998/07/10 | 580 | 585 | 571 | 575 | 877,000 |
1998/07/09 | 565 | 567 | 561 | 567 | 83,000 |
1998/07/08 | 580 | 580 | 572 | 575 | 221,000 |
1998/07/07 | 560 | 571 | 560 | 561 | 219,000 |
1998/07/06 | 541 | 570 | 541 | 560 | 147,000 |
1998/07/03 | 548 | 584 | 548 | 560 | 335,000 |
1998/07/02 | 565 | 575 | 558 | 558 | 566,000 |
1998/07/01 | 565 | 565 | 547 | 565 | 694,000 |
1998/06/30 | 539 | 550 | 532 | 546 | 511,000 |
1998/06/29 | 530 | 534 | 529 | 529 | 223,000 |
1998/06/26 | 500 | 530 | 492 | 530 | 376,000 |
1998/06/25 | 526 | 526 | 498 | 503 | 327,000 |
1998/06/24 | 520 | 523 | 506 | 516 | 245,000 |
1998/06/23 | 539 | 539 | 519 | 526 | 484,000 |
1998/06/22 | 538 | 545 | 528 | 536 | 331,000 |
1998/06/19 | 512 | 530 | 510 | 528 | 338,000 |
1998/06/18 | 520 | 525 | 512 | 513 | 426,000 |
1998/06/17 | 482 | 496 | 482 | 490 | 324,000 |
1998/06/16 | 470 | 482 | 470 | 477 | 246,000 |
1998/06/15 | 480 | 487 | 470 | 475 | 223,000 |
1998/06/12 | 485 | 485 | 460 | 479 | 1,166,000 |
1998/06/11 | 491 | 497 | 482 | 485 | 270,000 |
1998/06/10 | 502 | 505 | 491 | 501 | 264,000 |
1998/06/09 | 500 | 518 | 500 | 507 | 97,000 |
1998/06/08 | 499 | 513 | 498 | 500 | 90,000 |
1998/06/05 | 505 | 505 | 496 | 497 | 109,000 |
1998/06/04 | 495 | 528 | 495 | 507 | 58,000 |
1998/06/03 | 519 | 519 | 494 | 503 | 313,000 |
1998/06/02 | 500 | 510 | 500 | 509 | 118,000 |
1998/06/01 | 515 | 515 | 498 | 500 | 152,000 |
1998/05/29 | 503 | 512 | 503 | 506 | 150,000 |
1998/05/28 | 503 | 525 | 503 | 523 | 116,000 |
1998/05/27 | 516 | 516 | 500 | 505 | 260,000 |
1998/05/26 | 520 | 527 | 520 | 525 | 62,000 |
1998/05/25 | 535 | 535 | 526 | 528 | 147,000 |
1998/05/22 | 531 | 533 | 522 | 529 | 161,000 |
1998/05/21 | 521 | 534 | 521 | 533 | 223,000 |
1998/05/20 | 520 | 532 | 512 | 525 | 230,000 |
1998/05/19 | 493 | 515 | 485 | 512 | 282,000 |
1998/05/18 | 486 | 494 | 472 | 491 | 204,000 |
1998/05/15 | 485 | 500 | 481 | 481 | 300,000 |
1998/05/14 | 492 | 495 | 486 | 486 | 209,000 |
1998/05/13 | 492 | 494 | 487 | 492 | 263,000 |
1998/05/12 | 505 | 507 | 491 | 494 | 350,000 |
1998/05/11 | 500 | 511 | 500 | 504 | 190,000 |
1998/05/08 | 481 | 505 | 481 | 499 | 800,000 |
1998/05/07 | 490 | 503 | 485 | 486 | 262,000 |
1998/05/06 | 501 | 508 | 490 | 491 | 449,000 |
1998/05/01 | 523 | 523 | 506 | 511 | 216,000 |
1998/04/30 | 513 | 534 | 507 | 533 | 231,000 |
1998/04/28 | 512 | 519 | 503 | 503 | 370,000 |
1998/04/27 | 530 | 530 | 512 | 512 | 324,000 |
1998/04/24 | 538 | 551 | 530 | 532 | 312,000 |
1998/04/23 | 520 | 534 | 518 | 518 | 212,000 |
1998/04/22 | 526 | 526 | 516 | 523 | 230,000 |
1998/04/21 | 530 | 550 | 515 | 540 | 179,000 |
1998/04/20 | 539 | 539 | 525 | 525 | 206,000 |
1998/04/17 | 529 | 540 | 510 | 520 | 446,000 |
1998/04/16 | 553 | 555 | 522 | 523 | 352,000 |
1998/04/15 | 565 | 570 | 555 | 555 | 96,000 |
1998/04/14 | 566 | 571 | 557 | 567 | 151,000 |
1998/04/13 | 555 | 571 | 555 | 566 | 117,000 |
1998/04/10 | 570 | 570 | 555 | 565 | 266,000 |
1998/04/09 | 567 | 575 | 558 | 570 | 155,000 |
1998/04/08 | 558 | 583 | 558 | 577 | 219,000 |
1998/04/07 | 542 | 565 | 542 | 565 | 234,000 |
1998/04/06 | 540 | 540 | 525 | 533 | 256,000 |
1998/04/03 | 558 | 561 | 510 | 521 | 422,000 |
1998/04/02 | 564 | 579 | 551 | 558 | 303,000 |
1998/04/01 | 576 | 581 | 565 | 580 | 165,000 |
1998/03/31 | 590 | 590 | 565 | 586 | 422,000 |
1998/03/30 | 594 | 610 | 590 | 600 | 380,000 |
1998/03/27 | 612 | 624 | 583 | 584 | 142,000 |
1998/03/26 | 601 | 629 | 601 | 622 | 417,000 |
1998/03/25 | 595 | 618 | 595 | 611 | 272,000 |
1998/03/24 | 600 | 601 | 590 | 590 | 421,000 |
1998/03/23 | 604 | 615 | 604 | 610 | 323,000 |
1998/03/20 | 585 | 607 | 581 | 607 | 392,000 |
1998/03/19 | 570 | 592 | 570 | 592 | 169,000 |
1998/03/18 | 590 | 590 | 565 | 570 | 233,000 |
1998/03/17 | 574 | 588 | 574 | 588 | 148,000 |
1998/03/16 | 593 | 593 | 568 | 570 | 125,000 |
1998/03/13 | 561 | 596 | 561 | 596 | 1,087,000 |
1998/03/12 | 580 | 580 | 571 | 573 | 97,000 |
1998/03/11 | 591 | 594 | 580 | 580 | 83,000 |
1998/03/10 | 592 | 603 | 588 | 594 | 259,000 |
1998/03/09 | 598 | 600 | 592 | 592 | 117,000 |
1998/03/06 | 580 | 606 | 580 | 592 | 167,000 |
1998/03/05 | 584 | 590 | 580 | 583 | 81,000 |
1998/03/04 | 599 | 604 | 597 | 604 | 115,000 |
1998/03/03 | 590 | 599 | 580 | 599 | 148,000 |
1998/03/02 | 574 | 594 | 570 | 594 | 626,000 |
1998/02/27 | 573 | 599 | 573 | 594 | 190,000 |
1998/02/26 | 566 | 580 | 565 | 578 | 215,000 |
1998/02/25 | 575 | 575 | 565 | 575 | 466,000 |
1998/02/24 | 604 | 604 | 565 | 570 | 183,000 |
1998/02/23 | 598 | 607 | 595 | 605 | 438,000 |
1998/02/20 | 608 | 608 | 594 | 608 | 227,000 |
1998/02/19 | 575 | 609 | 575 | 600 | 313,000 |
1998/02/18 | 585 | 585 | 571 | 575 | 150,000 |
1998/02/17 | 563 | 588 | 560 | 587 | 320,000 |
1998/02/16 | 576 | 576 | 560 | 563 | 303,000 |
1998/02/13 | 624 | 624 | 575 | 576 | 632,000 |
1998/02/12 | 624 | 633 | 601 | 615 | 218,000 |
1998/02/10 | 648 | 648 | 634 | 634 | 184,000 |
1998/02/09 | 634 | 652 | 630 | 652 | 430,000 |
1998/02/06 | 623 | 638 | 617 | 633 | 469,000 |
1998/02/05 | 589 | 624 | 588 | 623 | 697,000 |
1998/02/04 | 591 | 594 | 583 | 584 | 229,000 |
1998/02/03 | 571 | 593 | 571 | 591 | 459,000 |
1998/02/02 | 552 | 565 | 552 | 561 | 207,000 |
1998/01/30 | 575 | 575 | 552 | 552 | 244,000 |
1998/01/29 | 569 | 585 | 562 | 585 | 274,000 |
1998/01/28 | 574 | 579 | 562 | 563 | 320,000 |
1998/01/27 | 573 | 585 | 560 | 567 | 312,000 |
1998/01/26 | 586 | 599 | 570 | 573 | 232,000 |
1998/01/23 | 571 | 595 | 570 | 586 | 346,000 |
1998/01/22 | 578 | 588 | 565 | 565 | 304,000 |
1998/01/21 | 561 | 588 | 561 | 588 | 667,000 |
1998/01/20 | 568 | 585 | 560 | 580 | 418,000 |
1998/01/19 | 563 | 575 | 561 | 568 | 258,000 |
1998/01/16 | 523 | 559 | 523 | 559 | 656,000 |
1998/01/14 | 540 | 544 | 526 | 530 | 166,000 |
1998/01/13 | 519 | 529 | 506 | 525 | 185,000 |
1998/01/12 | 506 | 527 | 506 | 511 | 110,000 |
1998/01/09 | 498 | 535 | 489 | 527 | 336,000 |
1998/01/08 | 509 | 551 | 505 | 505 | 311,000 |
1998/01/07 | 500 | 519 | 500 | 519 | 154,000 |
1998/01/06 | 515 | 520 | 498 | 510 | 249,000 |
1998/01/05 | 534 | 535 | 501 | 505 | 133,000 |