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
2002/12/30 448 448 436 441 132,000
2002/12/27 447 450 435 450 362,000
2002/12/26 433 442 431 442 237,000
2002/12/25 432 432 424 426 313,000
2002/12/24 417 425 413 422 378,000
2002/12/20 413 423 413 422 625,000
2002/12/19 418 421 410 414 526,000
2002/12/18 428 431 420 423 283,000
2002/12/17 440 443 430 433 285,000
2002/12/16 440 448 434 437 398,000
2002/12/13 448 448 440 444 1,319,000
2002/12/12 452 455 450 450 212,000
2002/12/11 465 468 454 456 310,000
2002/12/10 459 472 459 471 377,000
2002/12/09 473 474 465 469 349,000
2002/12/06 469 471 462 469 229,000
2002/12/05 475 475 466 469 305,000
2002/12/04 464 473 464 473 295,000
2002/12/03 470 473 466 469 301,000
2002/12/02 469 476 464 470 269,000
2002/11/29 474 477 468 474 393,000
2002/11/28 460 469 458 469 295,000
2002/11/27 451 466 451 458 206,000
2002/11/26 456 464 451 456 335,000
2002/11/25 457 475 457 469 281,000
2002/11/22 452 460 450 453 264,000
2002/11/21 447 455 446 452 168,000
2002/11/20 452 455 447 448 257,000
2002/11/19 442 452 440 451 326,000
2002/11/18 457 458 448 450 222,000
2002/11/15 458 462 454 457 244,000
2002/11/14 466 467 452 452 182,000
2002/11/13 472 472 453 461 220,000
2002/11/12 468 475 463 472 338,000
2002/11/11 464 469 460 465 167,000
2002/11/08 471 475 461 469 398,000
2002/11/07 479 485 472 475 316,000
2002/11/06 473 483 470 479 262,000
2002/11/05 457 474 453 474 216,000
2002/11/01 454 459 450 450 195,000
2002/10/31 462 464 450 454 343,000
2002/10/30 451 470 451 457 366,000
2002/10/29 455 459 451 454 188,000
2002/10/28 442 454 442 454 249,000
2002/10/25 448 456 447 451 257,000
2002/10/24 450 455 443 446 174,000
2002/10/23 450 460 432 455 282,000
2002/10/22 459 462 451 451 312,000
2002/10/21 474 475 463 467 314,000
2002/10/18 476 480 471 475 220,000
2002/10/17 473 477 465 471 212,000
2002/10/16 470 472 460 468 259,000
2002/10/15 450 465 449 460 261,000
2002/10/11 439 452 439 447 552,000
2002/10/10 445 446 430 436 354,000
2002/10/09 454 460 441 445 403,000
2002/10/08 457 462 454 457 310,000
2002/10/07 471 471 452 454 378,000
2002/10/04 471 480 465 473 465,000
2002/10/03 478 478 471 474 432,000
2002/10/02 479 481 470 473 234,000
2002/10/01 479 480 470 478 246,000
2002/09/30 477 494 477 489 288,000
2002/09/27 483 497 483 492 386,000
2002/09/26 474 481 470 481 226,000
2002/09/25 477 479 467 469 315,000
2002/09/24 476 476 465 472 235,000
2002/09/20 480 487 473 476 406,000
2002/09/19 483 485 465 478 543,000
2002/09/18 454 465 450 461 334,000
2002/09/17 462 468 457 464 345,000
2002/09/13 450 451 443 447 2,894,000
2002/09/12 457 460 454 459 259,000
2002/09/11 465 465 458 460 147,000
2002/09/10 466 466 456 461 212,000
2002/09/09 458 466 458 463 132,000
2002/09/06 457 458 453 458 177,000
2002/09/05 457 464 452 459 285,000
2002/09/04 455 462 452 456 259,000
2002/09/03 470 470 457 457 372,000
2002/09/02 483 483 468 471 279,000
2002/08/30 477 480 470 478 277,000
2002/08/29 480 480 472 476 409,000
2002/08/28 493 498 481 481 192,000
2002/08/27 490 498 490 493 283,000
2002/08/26 472 509 472 491 415,000
2002/08/23 481 482 475 477 217,000
2002/08/22 465 478 463 471 404,000
2002/08/21 470 485 467 469 291,000
2002/08/20 479 484 472 478 208,000
2002/08/19 485 489 467 474 393,000
2002/08/16 493 494 488 488 97,000
2002/08/15 486 495 485 488 192,000
2002/08/14 490 490 483 483 171,000
2002/08/13 489 493 485 486 126,000
2002/08/12 491 497 483 484 162,000
2002/08/09 502 518 499 501 620,000
2002/08/08 498 508 498 503 282,000
2002/08/07 486 493 476 493 288,000
2002/08/06 482 490 471 476 255,000
2002/08/05 477 492 476 486 260,000
2002/08/02 478 480 470 474 287,000
2002/08/01 481 487 472 479 387,000
2002/07/31 486 486 476 476 282,000
2002/07/30 486 490 480 485 228,000
2002/07/29 475 489 472 481 388,000
2002/07/26 497 500 473 475 482,000
2002/07/25 495 499 488 492 301,000
2002/07/24 494 499 480 482 334,000
2002/07/23 496 505 492 501 239,000
2002/07/22 497 510 490 506 318,000
2002/07/19 511 511 495 502 424,000
2002/07/18 506 527 502 527 592,000
2002/07/17 497 515 495 515 356,000
2002/07/16 504 519 501 502 468,000
2002/07/15 514 515 510 513 428,000
2002/07/12 503 513 503 508 763,000
2002/07/11 508 509 490 492 328,000
2002/07/10 510 529 507 508 380,000
2002/07/09 510 518 502 518 565,000
2002/07/08 509 512 500 500 555,000
2002/07/05 495 502 491 495 309,000
2002/07/04 492 497 484 485 240,000
2002/07/03 473 493 473 491 394,000
2002/07/02 471 481 466 481 285,000
2002/07/01 485 487 468 473 236,000
2002/06/28 471 475 470 475 295,000
2002/06/27 477 477 462 466 309,000
2002/06/26 476 484 461 467 520,000
2002/06/25 495 495 480 486 419,000
2002/06/24 481 494 475 490 244,000
2002/06/21 488 490 481 484 273,000
2002/06/20 501 501 485 497 522,000
2002/06/19 497 509 492 496 445,000
2002/06/18 502 509 488 501 419,000
2002/06/17 511 514 490 501 405,000
2002/06/14 530 530 497 500 2,253,000
2002/06/13 535 541 520 521 367,000
2002/06/12 540 542 529 537 270,000
2002/06/11 543 550 543 543 123,000
2002/06/10 546 555 544 544 110,000
2002/06/07 546 557 542 549 311,000
2002/06/06 563 564 547 556 391,000
2002/06/05 555 565 551 556 236,000
2002/06/04 566 567 547 548 488,000
2002/06/03 569 576 566 567 215,000
2002/05/31 569 576 565 565 731,000
2002/05/30 565 570 557 566 497,000
2002/05/29 550 571 546 565 587,000
2002/05/28 554 556 546 551 335,000
2002/05/27 575 577 561 569 456,000
2002/05/24 558 570 550 570 521,000
2002/05/23 562 562 546 550 427,000
2002/05/22 540 562 540 562 493,000
2002/05/21 538 540 536 540 239,000
2002/05/20 549 549 540 542 234,000
2002/05/17 538 548 538 544 550,000
2002/05/16 532 536 527 535 353,000
2002/05/15 530 539 524 533 472,000
2002/05/14 531 531 519 520 222,000
2002/05/13 521 522 518 521 204,000
2002/05/10 530 533 523 523 258,000
2002/05/09 539 539 530 533 283,000
2002/05/08 525 538 521 535 414,000
2002/05/07 526 528 511 516 283,000
2002/05/02 535 535 526 529 118,000
2002/05/01 530 534 522 526 184,000
2002/04/30 530 533 523 532 297,000
2002/04/26 536 537 518 523 264,000
2002/04/25 537 537 531 535 163,000
2002/04/24 535 537 528 529 179,000
2002/04/23 527 539 524 536 319,000
2002/04/22 535 545 534 539 622,000
2002/04/19 521 533 521 533 193,000
2002/04/18 518 527 516 526 401,000
2002/04/17 507 520 504 519 339,000
2002/04/16 493 505 492 505 242,000
2002/04/15 497 497 490 492 250,000
2002/04/12 496 500 490 492 895,000
2002/04/11 517 517 498 498 279,000
2002/04/10 502 519 501 514 523,000
2002/04/09 505 509 497 497 289,000
2002/04/08 512 512 503 506 183,000
2002/04/05 498 509 497 502 276,000
2002/04/04 504 512 495 495 362,000
2002/04/03 482 510 482 506 389,000
2002/04/02 498 498 487 490 245,000
2002/04/01 500 500 488 488 179,000
2002/03/29 500 506 485 485 537,000
2002/03/28 515 520 505 505 171,000
2002/03/27 508 526 504 515 197,000
2002/03/26 505 530 505 518 443,000
2002/03/25 507 509 492 496 282,000
2002/03/22 506 513 505 509 256,000
2002/03/20 531 531 514 514 345,000
2002/03/19 534 538 522 531 422,000
2002/03/18 540 540 517 519 275,000
2002/03/15 520 528 516 520 285,000
2002/03/14 527 528 516 525 306,000
2002/03/13 528 535 515 515 342,000
2002/03/12 535 540 523 525 395,000
2002/03/11 524 535 524 529 435,000
2002/03/08 529 542 475 534 2,271,000
2002/03/07 528 528 515 522 523,000
2002/03/06 515 520 509 509 521,000
2002/03/05 511 518 492 507 606,000
2002/03/04 495 529 494 521 837,000
2002/03/01 470 489 467 488 393,000
2002/02/28 468 478 461 467 335,000
2002/02/27 454 469 451 468 448,000
2002/02/26 455 460 450 453 374,000
2002/02/25 472 472 446 447 476,000
2002/02/22 462 465 451 462 266,000
2002/02/21 445 478 443 467 393,000
2002/02/20 449 450 439 444 363,000
2002/02/19 456 458 437 437 484,000
2002/02/18 451 460 451 456 124,000
2002/02/15 456 463 450 450 390,000
2002/02/14 450 477 450 455 546,000
2002/02/13 448 458 443 447 474,000
2002/02/12 449 455 445 445 384,000
2002/02/08 438 454 433 439 1,240,000
2002/02/07 436 444 431 434 438,000
2002/02/06 438 443 431 431 442,000
2002/02/05 450 450 438 438 377,000
2002/02/04 459 467 453 453 229,000
2002/02/01 454 459 443 449 267,000
2002/01/31 459 459 454 456 251,000
2002/01/30 460 467 458 464 260,000
2002/01/29 466 466 459 459 168,000
2002/01/28 460 469 456 461 392,000
2002/01/25 460 461 453 455 455,000
2002/01/24 473 474 455 455 456,000
2002/01/23 480 480 469 470 354,000
2002/01/22 480 482 470 470 315,000
2002/01/21 478 490 473 482 411,000
2002/01/18 467 476 467 473 321,000
2002/01/17 475 478 466 472 339,000
2002/01/16 469 484 456 476 462,000
2002/01/15 473 475 460 469 391,000
2002/01/11 479 483 470 470 585,000
2002/01/10 481 483 473 474 370,000
2002/01/09 480 483 478 480 301,000
2002/01/08 495 495 481 481 251,000
2002/01/07 486 498 482 494 237,000
2002/01/04 484 486 478 481 204,000

このページの先頭へ