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 |