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 |
---|---|---|---|---|---|
2001/12/28 | 487 | 489 | 480 | 489 | 139,000 |
2001/12/27 | 478 | 485 | 475 | 485 | 344,000 |
2001/12/26 | 483 | 488 | 478 | 478 | 152,000 |
2001/12/25 | 494 | 503 | 486 | 488 | 256,000 |
2001/12/21 | 479 | 493 | 478 | 483 | 294,000 |
2001/12/20 | 480 | 488 | 477 | 479 | 334,000 |
2001/12/19 | 480 | 485 | 475 | 485 | 448,000 |
2001/12/18 | 492 | 505 | 480 | 483 | 426,000 |
2001/12/17 | 491 | 493 | 478 | 482 | 270,000 |
2001/12/14 | 487 | 491 | 477 | 489 | 3,355,000 |
2001/12/13 | 476 | 482 | 475 | 477 | 374,000 |
2001/12/12 | 475 | 495 | 470 | 486 | 457,000 |
2001/12/11 | 490 | 492 | 470 | 470 | 496,000 |
2001/12/10 | 504 | 504 | 490 | 490 | 399,000 |
2001/12/07 | 492 | 502 | 491 | 493 | 294,000 |
2001/12/06 | 508 | 508 | 490 | 490 | 578,000 |
2001/12/05 | 508 | 508 | 491 | 503 | 336,000 |
2001/12/04 | 495 | 504 | 489 | 501 | 508,000 |
2001/12/03 | 510 | 511 | 489 | 489 | 938,000 |
2001/11/30 | 534 | 534 | 500 | 500 | 955,000 |
2001/11/29 | 534 | 539 | 520 | 537 | 507,000 |
2001/11/28 | 536 | 548 | 521 | 533 | 606,000 |
2001/11/27 | 560 | 575 | 550 | 559 | 539,000 |
2001/11/26 | 558 | 576 | 555 | 573 | 585,000 |
2001/11/22 | 556 | 558 | 548 | 556 | 254,000 |
2001/11/21 | 539 | 562 | 535 | 559 | 641,000 |
2001/11/20 | 558 | 558 | 534 | 536 | 508,000 |
2001/11/19 | 543 | 557 | 541 | 550 | 661,000 |
2001/11/16 | 530 | 565 | 527 | 553 | 470,000 |
2001/11/15 | 521 | 550 | 521 | 550 | 359,000 |
2001/11/14 | 537 | 540 | 514 | 521 | 469,000 |
2001/11/13 | 530 | 534 | 520 | 527 | 219,000 |
2001/11/12 | 532 | 536 | 530 | 530 | 175,000 |
2001/11/09 | 549 | 552 | 532 | 533 | 567,000 |
2001/11/08 | 545 | 552 | 540 | 552 | 221,000 |
2001/11/07 | 555 | 555 | 535 | 535 | 283,000 |
2001/11/06 | 560 | 560 | 541 | 550 | 240,000 |
2001/11/05 | 542 | 551 | 542 | 550 | 213,000 |
2001/11/02 | 550 | 550 | 531 | 536 | 285,000 |
2001/11/01 | 553 | 557 | 541 | 542 | 267,000 |
2001/10/31 | 555 | 569 | 552 | 552 | 290,000 |
2001/10/30 | 558 | 560 | 552 | 560 | 225,000 |
2001/10/29 | 564 | 564 | 548 | 549 | 209,000 |
2001/10/26 | 573 | 578 | 558 | 564 | 255,000 |
2001/10/25 | 564 | 577 | 561 | 569 | 468,000 |
2001/10/24 | 555 | 564 | 548 | 558 | 303,000 |
2001/10/23 | 546 | 569 | 545 | 565 | 262,000 |
2001/10/22 | 537 | 547 | 535 | 546 | 190,000 |
2001/10/19 | 541 | 541 | 534 | 539 | 151,000 |
2001/10/18 | 538 | 548 | 534 | 539 | 269,000 |
2001/10/17 | 550 | 557 | 544 | 548 | 348,000 |
2001/10/16 | 546 | 567 | 543 | 567 | 301,000 |
2001/10/15 | 549 | 560 | 544 | 546 | 268,000 |
2001/10/12 | 558 | 560 | 531 | 549 | 1,053,000 |
2001/10/11 | 549 | 549 | 540 | 548 | 201,000 |
2001/10/10 | 536 | 545 | 530 | 533 | 198,000 |
2001/10/09 | 538 | 547 | 535 | 539 | 169,000 |
2001/10/05 | 550 | 554 | 536 | 538 | 303,000 |
2001/10/04 | 562 | 562 | 550 | 558 | 219,000 |
2001/10/03 | 560 | 560 | 542 | 545 | 397,000 |
2001/10/02 | 562 | 566 | 543 | 555 | 252,000 |
2001/10/01 | 530 | 577 | 520 | 562 | 448,000 |
2001/09/28 | 524 | 528 | 513 | 522 | 274,000 |
2001/09/27 | 512 | 513 | 501 | 510 | 273,000 |
2001/09/26 | 523 | 523 | 508 | 512 | 303,000 |
2001/09/25 | 530 | 530 | 505 | 505 | 369,000 |
2001/09/21 | 481 | 494 | 478 | 490 | 373,000 |
2001/09/20 | 501 | 501 | 486 | 488 | 630,000 |
2001/09/19 | 492 | 512 | 492 | 496 | 617,000 |
2001/09/18 | 487 | 518 | 486 | 492 | 535,000 |
2001/09/17 | 514 | 515 | 477 | 488 | 365,000 |
2001/09/14 | 476 | 516 | 476 | 514 | 1,263,000 |
2001/09/13 | 465 | 489 | 462 | 476 | 567,000 |
2001/09/12 | 500 | 500 | 466 | 470 | 370,000 |
2001/09/11 | 518 | 525 | 510 | 516 | 333,000 |
2001/09/10 | 517 | 521 | 506 | 508 | 567,000 |
2001/09/07 | 530 | 539 | 525 | 533 | 253,000 |
2001/09/06 | 540 | 553 | 531 | 542 | 377,000 |
2001/09/05 | 540 | 555 | 533 | 548 | 372,000 |
2001/09/04 | 550 | 560 | 532 | 559 | 452,000 |
2001/09/03 | 555 | 560 | 547 | 549 | 407,000 |
2001/08/31 | 551 | 555 | 543 | 548 | 365,000 |
2001/08/30 | 560 | 569 | 551 | 555 | 401,000 |
2001/08/29 | 557 | 569 | 557 | 560 | 270,000 |
2001/08/28 | 565 | 569 | 556 | 556 | 281,000 |
2001/08/27 | 590 | 590 | 566 | 566 | 205,000 |
2001/08/24 | 586 | 586 | 567 | 575 | 354,000 |
2001/08/23 | 563 | 575 | 562 | 566 | 315,000 |
2001/08/22 | 564 | 578 | 559 | 573 | 281,000 |
2001/08/21 | 555 | 565 | 555 | 558 | 346,000 |
2001/08/20 | 560 | 562 | 554 | 555 | 328,000 |
2001/08/17 | 576 | 576 | 562 | 565 | 527,000 |
2001/08/16 | 587 | 587 | 576 | 576 | 383,000 |
2001/08/15 | 604 | 604 | 585 | 588 | 305,000 |
2001/08/14 | 582 | 610 | 581 | 605 | 368,000 |
2001/08/13 | 593 | 593 | 575 | 577 | 280,000 |
2001/08/10 | 583 | 594 | 580 | 583 | 745,000 |
2001/08/09 | 601 | 609 | 585 | 585 | 326,000 |
2001/08/08 | 608 | 623 | 604 | 606 | 341,000 |
2001/08/07 | 613 | 623 | 609 | 618 | 203,000 |
2001/08/06 | 604 | 627 | 603 | 623 | 177,000 |
2001/08/03 | 628 | 628 | 611 | 613 | 255,000 |
2001/08/02 | 599 | 629 | 599 | 629 | 421,000 |
2001/08/01 | 589 | 607 | 588 | 599 | 232,000 |
2001/07/31 | 583 | 604 | 580 | 599 | 368,000 |
2001/07/30 | 608 | 614 | 590 | 590 | 207,000 |
2001/07/27 | 609 | 619 | 603 | 608 | 297,000 |
2001/07/26 | 604 | 617 | 600 | 609 | 137,000 |
2001/07/25 | 606 | 620 | 591 | 613 | 289,000 |
2001/07/24 | 608 | 630 | 600 | 629 | 237,000 |
2001/07/23 | 634 | 634 | 595 | 599 | 211,000 |
2001/07/19 | 610 | 627 | 610 | 624 | 248,000 |
2001/07/18 | 632 | 632 | 601 | 614 | 289,000 |
2001/07/17 | 630 | 636 | 630 | 634 | 269,000 |
2001/07/16 | 630 | 635 | 624 | 632 | 210,000 |
2001/07/13 | 624 | 631 | 615 | 623 | 1,195,000 |
2001/07/12 | 630 | 644 | 630 | 644 | 229,000 |
2001/07/11 | 628 | 629 | 615 | 622 | 261,000 |
2001/07/10 | 640 | 646 | 626 | 628 | 295,000 |
2001/07/09 | 636 | 650 | 636 | 650 | 239,000 |
2001/07/06 | 664 | 664 | 645 | 653 | 261,000 |
2001/07/05 | 644 | 659 | 637 | 659 | 256,000 |
2001/07/04 | 665 | 666 | 640 | 641 | 306,000 |
2001/07/03 | 663 | 665 | 652 | 665 | 345,000 |
2001/07/02 | 670 | 670 | 643 | 646 | 361,000 |
2001/06/29 | 660 | 670 | 654 | 670 | 302,000 |
2001/06/28 | 662 | 667 | 650 | 657 | 220,000 |
2001/06/27 | 657 | 669 | 655 | 662 | 249,000 |
2001/06/26 | 657 | 670 | 657 | 667 | 342,000 |
2001/06/25 | 670 | 670 | 630 | 648 | 342,000 |
2001/06/22 | 650 | 665 | 650 | 663 | 437,000 |
2001/06/21 | 639 | 654 | 625 | 649 | 427,000 |
2001/06/20 | 632 | 635 | 620 | 630 | 413,000 |
2001/06/19 | 618 | 629 | 609 | 622 | 460,000 |
2001/06/18 | 624 | 624 | 613 | 615 | 167,000 |
2001/06/15 | 601 | 625 | 596 | 613 | 319,000 |
2001/06/14 | 609 | 619 | 601 | 601 | 285,000 |
2001/06/13 | 622 | 625 | 607 | 609 | 314,000 |
2001/06/12 | 621 | 629 | 602 | 602 | 327,000 |
2001/06/11 | 636 | 636 | 621 | 621 | 215,000 |
2001/06/08 | 635 | 635 | 626 | 630 | 2,291,000 |
2001/06/07 | 622 | 640 | 622 | 636 | 287,000 |
2001/06/06 | 632 | 632 | 620 | 626 | 169,000 |
2001/06/05 | 643 | 643 | 620 | 632 | 295,000 |
2001/06/04 | 633 | 643 | 633 | 643 | 174,000 |
2001/06/01 | 643 | 650 | 636 | 643 | 272,000 |
2001/05/31 | 639 | 645 | 633 | 642 | 386,000 |
2001/05/30 | 653 | 656 | 640 | 640 | 314,000 |
2001/05/29 | 655 | 665 | 654 | 655 | 191,000 |
2001/05/28 | 665 | 665 | 657 | 659 | 110,000 |
2001/05/25 | 682 | 682 | 661 | 661 | 169,000 |
2001/05/24 | 660 | 680 | 660 | 664 | 242,000 |
2001/05/23 | 667 | 680 | 665 | 676 | 174,000 |
2001/05/22 | 672 | 680 | 666 | 668 | 337,000 |
2001/05/21 | 682 | 687 | 675 | 682 | 598,000 |
2001/05/18 | 652 | 675 | 652 | 654 | 326,000 |
2001/05/17 | 662 | 669 | 655 | 657 | 297,000 |
2001/05/16 | 670 | 680 | 660 | 660 | 290,000 |
2001/05/15 | 680 | 680 | 659 | 668 | 501,000 |
2001/05/14 | 700 | 704 | 674 | 683 | 875,000 |
2001/05/11 | 652 | 656 | 647 | 652 | 588,000 |
2001/05/10 | 659 | 670 | 651 | 652 | 271,000 |
2001/05/09 | 651 | 657 | 642 | 649 | 378,000 |
2001/05/08 | 664 | 670 | 650 | 657 | 345,000 |
2001/05/07 | 670 | 680 | 664 | 670 | 257,000 |
2001/05/02 | 681 | 681 | 666 | 670 | 183,000 |
2001/05/01 | 670 | 682 | 661 | 682 | 290,000 |
2001/04/27 | 665 | 670 | 644 | 666 | 237,000 |
2001/04/26 | 670 | 670 | 662 | 664 | 273,000 |
2001/04/25 | 669 | 670 | 656 | 659 | 254,000 |
2001/04/24 | 655 | 659 | 636 | 659 | 246,000 |
2001/04/23 | 656 | 670 | 643 | 647 | 290,000 |
2001/04/20 | 660 | 667 | 645 | 650 | 314,000 |
2001/04/19 | 665 | 668 | 642 | 651 | 537,000 |
2001/04/18 | 626 | 658 | 626 | 658 | 520,000 |
2001/04/17 | 631 | 639 | 621 | 625 | 318,000 |
2001/04/16 | 650 | 651 | 635 | 641 | 161,000 |
2001/04/13 | 640 | 650 | 631 | 648 | 825,000 |
2001/04/12 | 626 | 640 | 618 | 635 | 272,000 |
2001/04/11 | 620 | 639 | 611 | 636 | 426,000 |
2001/04/10 | 615 | 624 | 610 | 611 | 399,000 |
2001/04/09 | 639 | 639 | 605 | 605 | 360,000 |
2001/04/06 | 645 | 645 | 631 | 639 | 518,000 |
2001/04/05 | 631 | 642 | 631 | 640 | 399,000 |
2001/04/04 | 611 | 632 | 605 | 631 | 389,000 |
2001/04/03 | 630 | 630 | 610 | 621 | 269,000 |
2001/04/02 | 605 | 610 | 589 | 600 | 208,000 |
2001/03/30 | 606 | 630 | 605 | 605 | 277,000 |
2001/03/29 | 631 | 637 | 603 | 603 | 287,000 |
2001/03/28 | 620 | 640 | 618 | 631 | 341,000 |
2001/03/27 | 636 | 640 | 610 | 617 | 211,000 |
2001/03/26 | 613 | 635 | 600 | 635 | 295,000 |
2001/03/23 | 605 | 618 | 600 | 618 | 284,000 |
2001/03/22 | 619 | 620 | 593 | 595 | 304,000 |
2001/03/21 | 575 | 621 | 566 | 621 | 575,000 |
2001/03/19 | 576 | 620 | 575 | 578 | 383,000 |
2001/03/16 | 562 | 588 | 552 | 586 | 320,000 |
2001/03/15 | 553 | 588 | 544 | 578 | 382,000 |
2001/03/14 | 558 | 570 | 555 | 563 | 388,000 |
2001/03/13 | 570 | 570 | 551 | 554 | 385,000 |
2001/03/12 | 593 | 593 | 570 | 570 | 312,000 |
2001/03/09 | 588 | 605 | 588 | 595 | 2,110,000 |
2001/03/08 | 580 | 588 | 577 | 578 | 390,000 |
2001/03/07 | 579 | 599 | 566 | 570 | 630,000 |
2001/03/06 | 553 | 577 | 543 | 577 | 426,000 |
2001/03/05 | 560 | 574 | 552 | 552 | 199,000 |
2001/03/02 | 576 | 576 | 550 | 558 | 468,000 |
2001/03/01 | 579 | 582 | 566 | 576 | 366,000 |
2001/02/28 | 574 | 584 | 571 | 579 | 397,000 |
2001/02/27 | 574 | 582 | 567 | 571 | 367,000 |
2001/02/26 | 576 | 577 | 566 | 573 | 203,000 |
2001/02/23 | 568 | 571 | 563 | 568 | 329,000 |
2001/02/22 | 556 | 569 | 556 | 563 | 268,000 |
2001/02/21 | 560 | 561 | 550 | 551 | 695,000 |
2001/02/20 | 587 | 588 | 550 | 550 | 1,093,000 |
2001/02/19 | 607 | 607 | 574 | 580 | 667,000 |
2001/02/16 | 622 | 623 | 605 | 605 | 355,000 |
2001/02/15 | 620 | 627 | 611 | 616 | 461,000 |
2001/02/14 | 620 | 648 | 620 | 628 | 413,000 |
2001/02/13 | 615 | 633 | 609 | 618 | 190,000 |
2001/02/09 | 602 | 639 | 602 | 621 | 1,194,000 |
2001/02/08 | 636 | 636 | 620 | 622 | 394,000 |
2001/02/07 | 625 | 633 | 623 | 626 | 245,000 |
2001/02/06 | 629 | 633 | 620 | 620 | 347,000 |
2001/02/05 | 615 | 635 | 615 | 629 | 578,000 |
2001/02/02 | 622 | 632 | 612 | 613 | 786,000 |
2001/02/01 | 636 | 645 | 628 | 642 | 422,000 |
2001/01/31 | 640 | 645 | 633 | 635 | 335,000 |
2001/01/30 | 644 | 650 | 625 | 631 | 363,000 |
2001/01/29 | 640 | 649 | 635 | 640 | 420,000 |
2001/01/26 | 605 | 640 | 605 | 640 | 462,000 |
2001/01/25 | 640 | 645 | 605 | 614 | 747,000 |
2001/01/24 | 660 | 669 | 640 | 640 | 565,000 |
2001/01/23 | 685 | 690 | 666 | 679 | 325,000 |
2001/01/22 | 685 | 687 | 674 | 675 | 248,000 |
2001/01/19 | 667 | 685 | 665 | 672 | 262,000 |
2001/01/18 | 660 | 670 | 655 | 670 | 240,000 |
2001/01/17 | 676 | 676 | 661 | 670 | 212,000 |
2001/01/16 | 671 | 678 | 665 | 676 | 227,000 |
2001/01/15 | 676 | 681 | 670 | 671 | 134,000 |
2001/01/12 | 668 | 684 | 666 | 666 | 685,000 |
2001/01/11 | 686 | 686 | 664 | 664 | 276,000 |
2001/01/10 | 673 | 685 | 660 | 666 | 350,000 |
2001/01/09 | 662 | 669 | 652 | 653 | 203,000 |
2001/01/05 | 697 | 697 | 670 | 670 | 231,000 |
2001/01/04 | 706 | 706 | 670 | 670 | 160,000 |