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 |