日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 438 443 430 430 183,000
1999/12/29 450 450 440 440 247,000
1999/12/28 465 469 449 449 254,000
1999/12/27 462 470 461 470 90,000
1999/12/24 485 485 460 460 153,000
1999/12/22 459 475 455 473 378,000
1999/12/21 465 465 454 459 151,000
1999/12/20 463 468 449 460 418,000
1999/12/17 460 468 456 456 240,000
1999/12/16 463 476 457 464 332,000
1999/12/15 473 479 462 478 121,000
1999/12/14 460 473 460 473 188,000
1999/12/13 476 476 456 457 523,000
1999/12/10 480 484 480 480 2,154,000
1999/12/09 482 494 477 494 321,000
1999/12/08 485 494 481 482 378,000
1999/12/07 485 499 485 486 341,000
1999/12/06 504 504 485 485 325,000
1999/12/03 485 493 485 485 338,000
1999/12/02 504 504 485 489 378,000
1999/12/01 485 524 485 524 379,000
1999/11/30 480 499 475 480 302,000
1999/11/29 472 491 472 475 199,000
1999/11/26 480 480 471 476 333,000
1999/11/25 482 482 465 480 474,000
1999/11/24 493 494 485 492 407,000
1999/11/22 499 499 490 494 335,000
1999/11/19 495 503 491 491 606,000
1999/11/18 500 507 490 490 693,000
1999/11/17 485 508 480 490 446,000
1999/11/16 485 488 480 480 468,000
1999/11/15 510 510 490 490 480,000
1999/11/12 510 520 491 500 723,000
1999/11/11 545 545 520 520 395,000
1999/11/10 557 572 541 562 279,000
1999/11/09 569 577 551 556 213,000
1999/11/08 561 568 550 559 158,000
1999/11/05 551 570 544 568 312,000
1999/11/04 560 584 555 570 221,000
1999/11/02 565 576 555 576 153,000
1999/11/01 563 574 540 574 147,000
1999/10/29 535 573 535 573 343,000
1999/10/28 531 550 525 525 337,000
1999/10/27 538 542 530 530 429,000
1999/10/26 563 567 548 548 370,000
1999/10/25 569 580 563 563 213,000
1999/10/22 573 580 556 562 420,000
1999/10/21 581 599 576 585 258,000
1999/10/20 610 610 581 599 171,000
1999/10/19 603 603 583 598 184,000
1999/10/18 586 614 585 593 339,000
1999/10/15 586 598 585 586 145,000
1999/10/14 592 609 580 585 373,000
1999/10/13 600 608 592 592 268,000
1999/10/12 610 615 608 609 263,000
1999/10/08 620 625 604 610 747,000
1999/10/07 624 639 620 620 436,000
1999/10/06 607 615 604 612 197,000
1999/10/05 613 616 609 610 153,000
1999/10/04 608 616 605 611 270,000
1999/10/01 608 629 608 611 263,000
1999/09/30 617 628 611 624 165,000
1999/09/29 611 617 609 617 160,000
1999/09/28 613 618 608 617 202,000
1999/09/27 605 613 598 610 175,000
1999/09/24 624 624 605 610 305,000
1999/09/22 620 630 615 615 252,000
1999/09/21 610 648 610 648 240,000
1999/09/20 629 629 610 620 201,000
1999/09/17 604 619 598 619 271,000
1999/09/16 605 615 590 605 374,000
1999/09/14 612 622 605 616 362,000
1999/09/13 612 639 612 638 273,000
1999/09/10 609 629 609 625 2,010,000
1999/09/09 615 620 612 620 144,000
1999/09/08 611 615 608 611 293,000
1999/09/07 619 619 611 615 118,000
1999/09/06 610 616 610 611 100,000
1999/09/03 611 617 610 610 179,000
1999/09/02 615 620 610 610 358,000
1999/09/01 620 625 615 620 235,000
1999/08/31 623 633 615 630 202,000
1999/08/30 630 630 620 626 78,000
1999/08/27 625 633 612 620 255,000
1999/08/26 622 629 615 616 255,000
1999/08/25 625 630 615 620 335,000
1999/08/24 629 629 615 622 352,000
1999/08/23 640 645 623 623 317,000
1999/08/20 653 661 634 635 564,000
1999/08/19 615 645 615 643 275,000
1999/08/18 628 633 618 620 278,000
1999/08/17 620 622 614 619 267,000
1999/08/16 611 620 610 611 411,000
1999/08/13 605 620 600 610 919,000
1999/08/12 615 615 600 605 594,000
1999/08/11 612 628 608 620 403,000
1999/08/10 620 628 607 620 303,000
1999/08/09 622 639 621 621 122,000
1999/08/06 635 639 600 618 446,000
1999/08/05 636 645 632 645 234,000
1999/08/04 635 647 635 637 282,000
1999/08/03 638 656 634 656 171,000
1999/08/02 631 657 631 652 126,000
1999/07/30 649 661 640 640 335,000
1999/07/29 640 659 638 659 190,000
1999/07/28 650 650 636 645 292,000
1999/07/27 635 655 633 640 120,000
1999/07/26 641 649 638 639 178,000
1999/07/23 651 658 636 657 455,000
1999/07/22 663 663 645 658 270,000
1999/07/21 675 677 651 654 205,000
1999/07/19 646 669 646 667 118,000
1999/07/16 640 662 637 647 506,000
1999/07/15 647 650 631 641 523,000
1999/07/14 661 667 645 647 600,000
1999/07/13 661 682 661 671 374,000
1999/07/12 650 679 646 679 272,000
1999/07/09 640 672 640 640 971,000
1999/07/08 649 652 642 650 307,000
1999/07/07 650 655 645 649 257,000
1999/07/06 650 660 648 650 247,000
1999/07/05 660 670 655 656 247,000
1999/07/02 671 671 652 655 254,000
1999/07/01 686 686 660 661 366,000
1999/06/30 656 666 650 650 293,000
1999/06/29 679 679 653 676 556,000
1999/06/28 690 691 680 689 356,000
1999/06/25 717 719 695 700 343,000
1999/06/24 690 710 688 710 228,000
1999/06/23 700 705 699 700 299,000
1999/06/22 704 708 698 704 297,000
1999/06/21 700 710 685 700 380,000
1999/06/18 706 718 695 695 281,000
1999/06/17 700 720 700 708 306,000
1999/06/16 705 710 695 696 205,000
1999/06/15 707 715 690 707 232,000
1999/06/14 705 720 700 705 623,000
1999/06/11 705 730 705 710 3,005,000
1999/06/10 682 720 682 715 1,147,000
1999/06/09 666 700 666 692 1,222,000
1999/06/08 654 667 654 666 263,000
1999/06/07 655 664 651 664 264,000
1999/06/04 656 660 650 655 351,000
1999/06/03 651 658 640 658 305,000
1999/06/02 650 654 640 652 358,000
1999/06/01 640 655 636 653 234,000
1999/05/31 633 648 625 648 273,000
1999/05/28 628 634 613 633 271,000
1999/05/27 640 644 630 644 242,000
1999/05/26 620 641 620 633 158,000
1999/05/25 633 640 630 630 264,000
1999/05/24 622 635 620 634 144,000
1999/05/21 633 640 628 630 295,000
1999/05/20 638 640 620 633 369,000
1999/05/19 640 640 623 630 288,000
1999/05/18 635 640 621 633 275,000
1999/05/17 640 644 629 629 292,000
1999/05/14 652 660 641 645 699,000
1999/05/13 649 658 649 650 164,000
1999/05/12 640 659 637 657 373,000
1999/05/11 651 651 633 635 187,000
1999/05/10 653 665 652 655 292,000
1999/05/07 651 662 649 651 371,000
1999/05/06 655 660 647 660 260,000
1999/04/30 647 657 643 643 209,000
1999/04/28 649 658 645 657 396,000
1999/04/27 642 650 640 640 251,000
1999/04/26 648 661 640 640 413,000
1999/04/23 644 650 634 649 608,000
1999/04/22 633 644 626 644 220,000
1999/04/21 629 634 621 634 253,000
1999/04/20 622 629 619 627 257,000
1999/04/19 625 625 612 612 287,000
1999/04/16 624 630 620 621 205,000
1999/04/15 620 630 615 621 261,000
1999/04/14 625 630 610 630 352,000
1999/04/13 629 629 620 620 228,000
1999/04/12 614 620 610 610 265,000
1999/04/09 641 641 610 610 1,531,000
1999/04/08 628 632 620 621 519,000
1999/04/07 623 635 617 626 773,000
1999/04/06 608 628 601 617 655,000
1999/04/05 597 609 589 591 364,000
1999/04/02 588 595 576 589 176,000
1999/04/01 568 595 568 594 297,000
1999/03/31 578 596 565 567 252,000
1999/03/30 595 597 568 568 201,000
1999/03/29 605 605 590 590 187,000
1999/03/26 598 605 590 598 340,000
1999/03/25 592 598 582 598 562,000
1999/03/24 567 576 552 552 496,000
1999/03/23 600 600 565 577 490,000
1999/03/19 575 590 570 590 467,000
1999/03/18 586 590 565 565 392,000
1999/03/17 578 586 570 586 584,000
1999/03/16 569 578 565 568 478,000
1999/03/15 567 589 561 568 585,000
1999/03/12 604 604 572 577 1,523,000
1999/03/11 595 611 593 598 798,000
1999/03/10 585 597 563 597 387,000
1999/03/09 560 585 558 585 333,000
1999/03/08 574 589 560 560 361,000
1999/03/05 546 580 540 565 611,000
1999/03/04 543 546 536 540 174,000
1999/03/03 545 545 538 542 228,000
1999/03/02 549 553 540 540 263,000
1999/03/01 550 556 545 546 254,000
1999/02/26 551 552 546 549 245,000
1999/02/25 559 560 550 550 248,000
1999/02/24 558 559 546 546 185,000
1999/02/23 559 560 546 559 297,000
1999/02/22 560 563 543 553 441,000
1999/02/19 559 561 550 550 237,000
1999/02/18 568 570 558 562 280,000
1999/02/17 590 595 568 571 202,000
1999/02/16 586 610 586 590 162,000
1999/02/15 581 598 581 582 144,000
1999/02/12 581 596 580 580 396,000
1999/02/10 584 597 580 591 153,000
1999/02/09 585 595 581 585 163,000
1999/02/08 586 593 581 582 241,000
1999/02/05 609 609 580 581 180,000
1999/02/04 620 626 595 610 165,000
1999/02/03 605 610 600 610 120,000
1999/02/02 627 627 612 612 94,000
1999/02/01 624 629 620 628 160,000
1999/01/29 616 630 616 630 194,000
1999/01/28 604 619 604 616 155,000
1999/01/27 623 623 614 614 228,000
1999/01/26 620 630 620 625 425,000
1999/01/25 607 620 607 618 355,000
1999/01/22 609 619 595 607 322,000
1999/01/21 599 619 595 619 540,000
1999/01/20 597 600 585 596 430,000
1999/01/19 588 604 582 600 754,000
1999/01/18 580 590 575 587 875,000
1999/01/14 543 584 542 583 904,000
1999/01/13 539 547 529 545 221,000
1999/01/12 534 549 520 545 190,000
1999/01/11 519 539 519 534 139,000
1999/01/08 524 537 516 529 237,000
1999/01/07 538 543 528 529 120,000
1999/01/06 520 530 515 528 195,000
1999/01/05 529 529 501 510 245,000
1999/01/04 525 525 516 524 157,000

このページの先頭へ