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 |
---|---|---|---|---|---|
2000/12/29 | 705 | 707 | 695 | 701 | 95,000 |
2000/12/28 | 703 | 707 | 685 | 695 | 91,000 |
2000/12/27 | 710 | 712 | 691 | 703 | 185,000 |
2000/12/26 | 701 | 720 | 701 | 720 | 180,000 |
2000/12/25 | 702 | 709 | 699 | 701 | 241,000 |
2000/12/22 | 654 | 695 | 654 | 682 | 411,000 |
2000/12/21 | 680 | 681 | 630 | 643 | 477,000 |
2000/12/20 | 708 | 708 | 681 | 681 | 277,000 |
2000/12/19 | 728 | 728 | 700 | 703 | 449,000 |
2000/12/18 | 708 | 724 | 705 | 713 | 173,000 |
2000/12/15 | 722 | 730 | 705 | 708 | 306,000 |
2000/12/14 | 724 | 734 | 720 | 722 | 329,000 |
2000/12/13 | 695 | 745 | 695 | 739 | 689,000 |
2000/12/12 | 704 | 713 | 695 | 695 | 231,000 |
2000/12/11 | 695 | 715 | 695 | 714 | 173,000 |
2000/12/08 | 680 | 709 | 680 | 705 | 2,182,000 |
2000/12/07 | 690 | 696 | 685 | 689 | 366,000 |
2000/12/06 | 720 | 722 | 690 | 690 | 222,000 |
2000/12/05 | 722 | 723 | 711 | 714 | 695,000 |
2000/12/04 | 730 | 730 | 721 | 721 | 277,000 |
2000/12/01 | 720 | 730 | 719 | 720 | 361,000 |
2000/11/30 | 729 | 730 | 720 | 729 | 513,000 |
2000/11/29 | 719 | 730 | 710 | 730 | 582,000 |
2000/11/28 | 705 | 719 | 705 | 715 | 479,000 |
2000/11/27 | 700 | 710 | 697 | 710 | 310,000 |
2000/11/24 | 678 | 707 | 678 | 697 | 306,000 |
2000/11/22 | 700 | 703 | 692 | 698 | 243,000 |
2000/11/21 | 693 | 699 | 690 | 699 | 315,000 |
2000/11/20 | 694 | 695 | 678 | 694 | 378,000 |
2000/11/17 | 688 | 692 | 677 | 687 | 230,000 |
2000/11/16 | 685 | 695 | 676 | 684 | 255,000 |
2000/11/15 | 700 | 705 | 684 | 691 | 224,000 |
2000/11/14 | 694 | 699 | 684 | 697 | 183,000 |
2000/11/13 | 675 | 684 | 660 | 683 | 237,000 |
2000/11/10 | 697 | 703 | 692 | 694 | 759,000 |
2000/11/09 | 698 | 712 | 697 | 707 | 583,000 |
2000/11/08 | 673 | 715 | 673 | 708 | 1,465,000 |
2000/11/07 | 670 | 677 | 668 | 670 | 350,000 |
2000/11/06 | 662 | 670 | 652 | 670 | 273,000 |
2000/11/02 | 653 | 665 | 644 | 659 | 260,000 |
2000/11/01 | 641 | 650 | 639 | 650 | 211,000 |
2000/10/31 | 644 | 644 | 637 | 644 | 215,000 |
2000/10/30 | 646 | 646 | 633 | 636 | 289,000 |
2000/10/27 | 650 | 658 | 636 | 636 | 386,000 |
2000/10/26 | 656 | 660 | 647 | 660 | 236,000 |
2000/10/25 | 651 | 665 | 650 | 659 | 427,000 |
2000/10/24 | 637 | 648 | 637 | 647 | 238,000 |
2000/10/23 | 640 | 645 | 635 | 635 | 178,000 |
2000/10/20 | 646 | 650 | 630 | 637 | 352,000 |
2000/10/19 | 634 | 645 | 633 | 640 | 284,000 |
2000/10/18 | 645 | 645 | 630 | 634 | 239,000 |
2000/10/17 | 655 | 655 | 644 | 645 | 164,000 |
2000/10/16 | 657 | 659 | 645 | 648 | 228,000 |
2000/10/13 | 650 | 658 | 642 | 653 | 552,000 |
2000/10/12 | 666 | 671 | 655 | 663 | 333,000 |
2000/10/11 | 671 | 679 | 652 | 664 | 497,000 |
2000/10/10 | 666 | 675 | 663 | 672 | 463,000 |
2000/10/06 | 669 | 670 | 660 | 667 | 347,000 |
2000/10/05 | 667 | 672 | 661 | 670 | 308,000 |
2000/10/04 | 660 | 672 | 660 | 668 | 200,000 |
2000/10/03 | 660 | 675 | 654 | 662 | 616,000 |
2000/10/02 | 656 | 662 | 626 | 662 | 397,000 |
2000/09/29 | 648 | 658 | 641 | 657 | 411,000 |
2000/09/28 | 650 | 657 | 635 | 638 | 248,000 |
2000/09/27 | 650 | 658 | 639 | 649 | 346,000 |
2000/09/26 | 663 | 663 | 645 | 660 | 483,000 |
2000/09/25 | 659 | 664 | 645 | 664 | 470,000 |
2000/09/22 | 641 | 659 | 630 | 633 | 345,000 |
2000/09/21 | 631 | 649 | 631 | 648 | 269,000 |
2000/09/20 | 649 | 656 | 640 | 650 | 555,000 |
2000/09/19 | 627 | 645 | 621 | 645 | 286,000 |
2000/09/18 | 621 | 630 | 618 | 629 | 383,000 |
2000/09/14 | 640 | 647 | 634 | 634 | 446,000 |
2000/09/13 | 617 | 653 | 617 | 647 | 651,000 |
2000/09/12 | 631 | 631 | 617 | 627 | 276,000 |
2000/09/11 | 633 | 640 | 622 | 626 | 477,000 |
2000/09/08 | 648 | 655 | 632 | 632 | 1,984,000 |
2000/09/07 | 649 | 660 | 638 | 648 | 598,000 |
2000/09/06 | 642 | 675 | 635 | 658 | 1,911,000 |
2000/09/05 | 640 | 680 | 628 | 641 | 2,300,000 |
2000/09/04 | 607 | 644 | 605 | 644 | 1,683,000 |
2000/09/01 | 596 | 610 | 596 | 604 | 343,000 |
2000/08/31 | 615 | 615 | 599 | 606 | 472,000 |
2000/08/30 | 585 | 608 | 585 | 606 | 305,000 |
2000/08/29 | 582 | 598 | 582 | 591 | 230,000 |
2000/08/28 | 600 | 600 | 585 | 594 | 227,000 |
2000/08/25 | 615 | 616 | 597 | 598 | 394,000 |
2000/08/24 | 604 | 620 | 603 | 606 | 546,000 |
2000/08/23 | 615 | 620 | 595 | 602 | 275,000 |
2000/08/22 | 607 | 619 | 601 | 618 | 337,000 |
2000/08/21 | 615 | 615 | 600 | 607 | 272,000 |
2000/08/18 | 596 | 614 | 596 | 614 | 592,000 |
2000/08/17 | 596 | 600 | 587 | 595 | 179,000 |
2000/08/16 | 600 | 604 | 597 | 604 | 364,000 |
2000/08/15 | 601 | 603 | 590 | 601 | 393,000 |
2000/08/14 | 599 | 605 | 593 | 597 | 329,000 |
2000/08/11 | 580 | 599 | 580 | 594 | 878,000 |
2000/08/10 | 580 | 594 | 578 | 590 | 371,000 |
2000/08/09 | 579 | 586 | 575 | 584 | 319,000 |
2000/08/08 | 590 | 590 | 566 | 577 | 375,000 |
2000/08/07 | 577 | 585 | 570 | 580 | 256,000 |
2000/08/04 | 565 | 577 | 555 | 565 | 432,000 |
2000/08/03 | 577 | 577 | 555 | 563 | 336,000 |
2000/08/02 | 561 | 582 | 559 | 579 | 437,000 |
2000/08/01 | 555 | 569 | 555 | 558 | 488,000 |
2000/07/31 | 565 | 572 | 530 | 545 | 384,000 |
2000/07/28 | 573 | 583 | 568 | 573 | 490,000 |
2000/07/27 | 579 | 579 | 562 | 566 | 373,000 |
2000/07/26 | 557 | 589 | 557 | 589 | 465,000 |
2000/07/25 | 568 | 574 | 560 | 567 | 205,000 |
2000/07/24 | 573 | 573 | 549 | 573 | 241,000 |
2000/07/21 | 588 | 590 | 566 | 566 | 217,000 |
2000/07/19 | 569 | 578 | 560 | 578 | 209,000 |
2000/07/18 | 592 | 592 | 562 | 565 | 194,000 |
2000/07/17 | 573 | 596 | 573 | 587 | 159,000 |
2000/07/14 | 560 | 585 | 560 | 583 | 445,000 |
2000/07/13 | 590 | 590 | 568 | 570 | 303,000 |
2000/07/12 | 610 | 610 | 585 | 594 | 352,000 |
2000/07/11 | 610 | 614 | 600 | 603 | 238,000 |
2000/07/10 | 609 | 609 | 598 | 608 | 341,000 |
2000/07/07 | 615 | 615 | 591 | 591 | 275,000 |
2000/07/06 | 597 | 610 | 597 | 605 | 204,000 |
2000/07/05 | 591 | 605 | 591 | 595 | 322,000 |
2000/07/04 | 625 | 625 | 595 | 600 | 317,000 |
2000/07/03 | 619 | 626 | 615 | 626 | 873,000 |
2000/06/30 | 602 | 605 | 590 | 605 | 846,000 |
2000/06/29 | 600 | 604 | 591 | 591 | 476,000 |
2000/06/28 | 586 | 604 | 572 | 600 | 893,000 |
2000/06/27 | 575 | 585 | 570 | 585 | 281,000 |
2000/06/26 | 566 | 574 | 565 | 570 | 169,000 |
2000/06/23 | 572 | 573 | 565 | 565 | 325,000 |
2000/06/22 | 578 | 578 | 564 | 564 | 289,000 |
2000/06/21 | 579 | 579 | 563 | 569 | 291,000 |
2000/06/20 | 585 | 585 | 563 | 579 | 320,000 |
2000/06/19 | 570 | 576 | 566 | 576 | 312,000 |
2000/06/16 | 570 | 573 | 560 | 560 | 256,000 |
2000/06/15 | 576 | 583 | 558 | 562 | 396,000 |
2000/06/14 | 578 | 579 | 565 | 570 | 264,000 |
2000/06/13 | 583 | 584 | 573 | 580 | 304,000 |
2000/06/12 | 585 | 585 | 572 | 583 | 403,000 |
2000/06/09 | 555 | 592 | 555 | 584 | 2,346,000 |
2000/06/08 | 555 | 582 | 553 | 565 | 1,365,000 |
2000/06/07 | 559 | 565 | 550 | 554 | 509,000 |
2000/06/06 | 540 | 565 | 540 | 559 | 1,030,000 |
2000/06/05 | 548 | 549 | 537 | 543 | 775,000 |
2000/06/02 | 540 | 540 | 525 | 526 | 341,000 |
2000/06/01 | 515 | 543 | 515 | 543 | 541,000 |
2000/05/31 | 515 | 521 | 512 | 514 | 170,000 |
2000/05/30 | 530 | 535 | 511 | 520 | 228,000 |
2000/05/29 | 523 | 536 | 523 | 535 | 158,000 |
2000/05/26 | 554 | 554 | 520 | 523 | 396,000 |
2000/05/25 | 549 | 560 | 541 | 558 | 722,000 |
2000/05/24 | 540 | 549 | 533 | 534 | 244,000 |
2000/05/23 | 544 | 549 | 540 | 549 | 351,000 |
2000/05/22 | 538 | 545 | 530 | 544 | 404,000 |
2000/05/19 | 538 | 540 | 531 | 538 | 209,000 |
2000/05/18 | 540 | 542 | 535 | 538 | 218,000 |
2000/05/17 | 525 | 540 | 525 | 539 | 365,000 |
2000/05/16 | 548 | 554 | 536 | 553 | 413,000 |
2000/05/15 | 530 | 549 | 526 | 549 | 436,000 |
2000/05/12 | 527 | 527 | 511 | 522 | 1,129,000 |
2000/05/11 | 531 | 531 | 510 | 517 | 231,000 |
2000/05/10 | 520 | 538 | 520 | 530 | 464,000 |
2000/05/09 | 518 | 519 | 510 | 510 | 406,000 |
2000/05/08 | 517 | 518 | 505 | 510 | 190,000 |
2000/05/02 | 518 | 521 | 510 | 517 | 288,000 |
2000/05/01 | 499 | 514 | 498 | 508 | 336,000 |
2000/04/28 | 503 | 514 | 490 | 490 | 425,000 |
2000/04/27 | 500 | 509 | 498 | 504 | 316,000 |
2000/04/26 | 505 | 507 | 495 | 501 | 652,000 |
2000/04/25 | 519 | 519 | 500 | 502 | 504,000 |
2000/04/24 | 504 | 524 | 498 | 519 | 831,000 |
2000/04/21 | 501 | 525 | 455 | 495 | 1,976,000 |
2000/04/20 | 520 | 527 | 500 | 500 | 917,000 |
2000/04/19 | 520 | 528 | 515 | 515 | 701,000 |
2000/04/18 | 531 | 535 | 511 | 519 | 643,000 |
2000/04/17 | 530 | 570 | 513 | 550 | 621,000 |
2000/04/14 | 555 | 575 | 555 | 570 | 912,000 |
2000/04/13 | 549 | 560 | 548 | 557 | 360,000 |
2000/04/12 | 540 | 558 | 534 | 558 | 282,000 |
2000/04/11 | 544 | 545 | 535 | 535 | 142,000 |
2000/04/10 | 530 | 541 | 527 | 541 | 193,000 |
2000/04/07 | 544 | 550 | 538 | 538 | 304,000 |
2000/04/06 | 546 | 549 | 542 | 542 | 304,000 |
2000/04/05 | 538 | 545 | 535 | 541 | 230,000 |
2000/04/04 | 543 | 544 | 533 | 538 | 202,000 |
2000/04/03 | 530 | 539 | 525 | 533 | 258,000 |
2000/03/31 | 520 | 530 | 510 | 520 | 212,000 |
2000/03/30 | 525 | 535 | 518 | 518 | 262,000 |
2000/03/29 | 543 | 543 | 520 | 525 | 353,000 |
2000/03/28 | 540 | 540 | 515 | 537 | 477,000 |
2000/03/27 | 560 | 569 | 540 | 540 | 582,000 |
2000/03/24 | 554 | 560 | 535 | 560 | 441,000 |
2000/03/23 | 544 | 550 | 530 | 534 | 250,000 |
2000/03/22 | 539 | 544 | 530 | 544 | 321,000 |
2000/03/21 | 541 | 541 | 513 | 525 | 387,000 |
2000/03/17 | 521 | 524 | 510 | 515 | 494,000 |
2000/03/16 | 523 | 523 | 510 | 511 | 577,000 |
2000/03/15 | 538 | 538 | 520 | 526 | 446,000 |
2000/03/14 | 562 | 572 | 550 | 556 | 455,000 |
2000/03/13 | 559 | 584 | 558 | 572 | 885,000 |
2000/03/10 | 583 | 583 | 551 | 551 | 2,261,000 |
2000/03/09 | 570 | 580 | 558 | 569 | 626,000 |
2000/03/08 | 570 | 579 | 566 | 570 | 559,000 |
2000/03/07 | 588 | 595 | 575 | 590 | 698,000 |
2000/03/06 | 599 | 608 | 581 | 585 | 1,776,000 |
2000/03/03 | 553 | 590 | 550 | 573 | 2,597,000 |
2000/03/02 | 495 | 533 | 493 | 533 | 1,288,000 |
2000/03/01 | 480 | 491 | 480 | 490 | 331,000 |
2000/02/29 | 494 | 496 | 475 | 480 | 698,000 |
2000/02/28 | 480 | 494 | 476 | 492 | 600,000 |
2000/02/25 | 484 | 490 | 476 | 484 | 473,000 |
2000/02/24 | 483 | 484 | 467 | 471 | 652,000 |
2000/02/23 | 480 | 510 | 480 | 491 | 748,000 |
2000/02/22 | 475 | 485 | 475 | 477 | 569,000 |
2000/02/21 | 488 | 499 | 478 | 480 | 680,000 |
2000/02/18 | 484 | 486 | 475 | 485 | 481,000 |
2000/02/17 | 484 | 491 | 480 | 480 | 551,000 |
2000/02/16 | 473 | 484 | 472 | 484 | 592,000 |
2000/02/15 | 470 | 478 | 470 | 473 | 797,000 |
2000/02/14 | 485 | 487 | 475 | 476 | 541,000 |
2000/02/10 | 480 | 492 | 479 | 486 | 615,000 |
2000/02/09 | 477 | 485 | 475 | 485 | 380,000 |
2000/02/08 | 476 | 479 | 473 | 477 | 394,000 |
2000/02/07 | 483 | 488 | 477 | 482 | 243,000 |
2000/02/04 | 483 | 488 | 475 | 488 | 551,000 |
2000/02/03 | 490 | 490 | 483 | 483 | 320,000 |
2000/02/02 | 480 | 490 | 466 | 482 | 1,258,000 |
2000/02/01 | 465 | 474 | 464 | 472 | 368,000 |
2000/01/31 | 455 | 464 | 455 | 464 | 454,000 |
2000/01/28 | 460 | 471 | 455 | 455 | 1,192,000 |
2000/01/27 | 446 | 465 | 444 | 451 | 1,004,000 |
2000/01/26 | 455 | 459 | 444 | 444 | 778,000 |
2000/01/25 | 461 | 462 | 452 | 459 | 913,000 |
2000/01/24 | 469 | 474 | 455 | 461 | 676,000 |
2000/01/21 | 480 | 487 | 468 | 479 | 578,000 |
2000/01/20 | 501 | 514 | 500 | 510 | 461,000 |
2000/01/19 | 490 | 493 | 476 | 486 | 723,000 |
2000/01/18 | 500 | 510 | 490 | 495 | 310,000 |
2000/01/17 | 496 | 520 | 495 | 510 | 452,000 |
2000/01/14 | 498 | 499 | 475 | 479 | 780,000 |
2000/01/13 | 461 | 495 | 461 | 494 | 682,000 |
2000/01/12 | 464 | 478 | 460 | 460 | 306,000 |
2000/01/11 | 480 | 482 | 430 | 465 | 629,000 |
2000/01/07 | 474 | 490 | 461 | 482 | 516,000 |
2000/01/06 | 477 | 496 | 465 | 467 | 659,000 |
2000/01/05 | 487 | 490 | 453 | 457 | 462,000 |
2000/01/04 | 430 | 431 | 412 | 422 | 151,000 |