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 |
|---|---|---|---|---|---|
| 2003/12/30 | 539 | 540 | 530 | 531 | 195,000 |
| 2003/12/29 | 522 | 533 | 520 | 528 | 196,000 |
| 2003/12/26 | 519 | 521 | 518 | 521 | 152,000 |
| 2003/12/25 | 522 | 522 | 516 | 518 | 205,000 |
| 2003/12/24 | 525 | 526 | 519 | 524 | 396,000 |
| 2003/12/22 | 525 | 537 | 525 | 527 | 321,000 |
| 2003/12/19 | 537 | 544 | 522 | 524 | 522,000 |
| 2003/12/18 | 535 | 536 | 528 | 536 | 273,000 |
| 2003/12/17 | 544 | 544 | 527 | 534 | 280,000 |
| 2003/12/16 | 532 | 547 | 532 | 547 | 179,000 |
| 2003/12/15 | 554 | 555 | 548 | 552 | 424,000 |
| 2003/12/12 | 529 | 543 | 529 | 534 | 1,548,000 |
| 2003/12/11 | 524 | 535 | 524 | 528 | 242,000 |
| 2003/12/10 | 520 | 523 | 515 | 518 | 174,000 |
| 2003/12/09 | 527 | 529 | 522 | 525 | 166,000 |
| 2003/12/08 | 545 | 545 | 522 | 523 | 311,000 |
| 2003/12/05 | 530 | 540 | 530 | 536 | 178,000 |
| 2003/12/04 | 530 | 538 | 530 | 533 | 201,000 |
| 2003/12/03 | 521 | 542 | 521 | 531 | 253,000 |
| 2003/12/02 | 545 | 546 | 529 | 531 | 330,000 |
| 2003/12/01 | 521 | 546 | 508 | 539 | 316,000 |
| 2003/11/28 | 532 | 532 | 521 | 526 | 198,000 |
| 2003/11/27 | 530 | 532 | 527 | 532 | 183,000 |
| 2003/11/26 | 523 | 544 | 523 | 536 | 343,000 |
| 2003/11/25 | 537 | 537 | 522 | 524 | 2,534,000 |
| 2003/11/21 | 522 | 537 | 520 | 532 | 2,532,000 |
| 2003/11/20 | 519 | 532 | 511 | 532 | 395,000 |
| 2003/11/19 | 513 | 518 | 501 | 515 | 448,000 |
| 2003/11/18 | 543 | 543 | 512 | 523 | 337,000 |
| 2003/11/17 | 532 | 538 | 527 | 529 | 273,000 |
| 2003/11/14 | 544 | 549 | 543 | 546 | 579,000 |
| 2003/11/13 | 556 | 556 | 545 | 547 | 201,000 |
| 2003/11/12 | 553 | 558 | 543 | 546 | 371,000 |
| 2003/11/11 | 551 | 560 | 541 | 553 | 275,000 |
| 2003/11/10 | 549 | 567 | 549 | 560 | 224,000 |
| 2003/11/07 | 567 | 569 | 557 | 566 | 270,000 |
| 2003/11/06 | 568 | 574 | 558 | 563 | 297,000 |
| 2003/11/05 | 563 | 569 | 559 | 568 | 275,000 |
| 2003/11/04 | 577 | 577 | 561 | 565 | 218,000 |
| 2003/10/31 | 553 | 569 | 551 | 557 | 326,000 |
| 2003/10/30 | 560 | 568 | 559 | 563 | 172,000 |
| 2003/10/29 | 556 | 571 | 556 | 564 | 246,000 |
| 2003/10/28 | 557 | 564 | 550 | 558 | 211,000 |
| 2003/10/27 | 565 | 569 | 553 | 559 | 299,000 |
| 2003/10/24 | 549 | 553 | 543 | 549 | 429,000 |
| 2003/10/23 | 572 | 573 | 547 | 549 | 479,000 |
| 2003/10/22 | 578 | 578 | 569 | 574 | 356,000 |
| 2003/10/21 | 579 | 581 | 562 | 577 | 374,000 |
| 2003/10/20 | 574 | 585 | 563 | 581 | 374,000 |
| 2003/10/17 | 578 | 578 | 571 | 577 | 193,000 |
| 2003/10/16 | 579 | 579 | 566 | 578 | 229,000 |
| 2003/10/15 | 581 | 581 | 572 | 573 | 340,000 |
| 2003/10/14 | 575 | 580 | 571 | 574 | 189,000 |
| 2003/10/10 | 567 | 580 | 560 | 575 | 781,000 |
| 2003/10/09 | 576 | 577 | 560 | 571 | 215,000 |
| 2003/10/08 | 580 | 584 | 569 | 572 | 306,000 |
| 2003/10/07 | 580 | 584 | 575 | 583 | 244,000 |
| 2003/10/06 | 579 | 584 | 573 | 579 | 704,000 |
| 2003/10/03 | 566 | 577 | 565 | 573 | 494,000 |
| 2003/10/02 | 559 | 567 | 551 | 561 | 359,000 |
| 2003/10/01 | 545 | 561 | 545 | 559 | 353,000 |
| 2003/09/30 | 544 | 551 | 541 | 542 | 235,000 |
| 2003/09/29 | 560 | 560 | 538 | 544 | 407,000 |
| 2003/09/26 | 565 | 568 | 554 | 560 | 295,000 |
| 2003/09/25 | 569 | 570 | 555 | 565 | 358,000 |
| 2003/09/24 | 574 | 581 | 566 | 569 | 569,000 |
| 2003/09/22 | 598 | 598 | 546 | 555 | 643,000 |
| 2003/09/19 | 575 | 588 | 574 | 583 | 579,000 |
| 2003/09/18 | 561 | 572 | 561 | 572 | 474,000 |
| 2003/09/17 | 574 | 574 | 565 | 568 | 637,000 |
| 2003/09/16 | 566 | 571 | 562 | 571 | 359,000 |
| 2003/09/12 | 563 | 566 | 552 | 565 | 2,368,000 |
| 2003/09/11 | 565 | 567 | 547 | 553 | 378,000 |
| 2003/09/10 | 560 | 568 | 558 | 564 | 731,000 |
| 2003/09/09 | 557 | 559 | 552 | 559 | 445,000 |
| 2003/09/08 | 548 | 557 | 543 | 557 | 325,000 |
| 2003/09/05 | 540 | 549 | 535 | 547 | 397,000 |
| 2003/09/04 | 548 | 549 | 541 | 541 | 473,000 |
| 2003/09/03 | 553 | 556 | 541 | 548 | 408,000 |
| 2003/09/02 | 560 | 560 | 550 | 553 | 422,000 |
| 2003/09/01 | 538 | 560 | 537 | 560 | 590,000 |
| 2003/08/29 | 550 | 550 | 542 | 545 | 360,000 |
| 2003/08/28 | 545 | 550 | 537 | 541 | 240,000 |
| 2003/08/27 | 559 | 559 | 548 | 553 | 301,000 |
| 2003/08/26 | 549 | 559 | 546 | 558 | 364,000 |
| 2003/08/25 | 549 | 550 | 542 | 549 | 255,000 |
| 2003/08/22 | 551 | 555 | 544 | 545 | 368,000 |
| 2003/08/21 | 552 | 561 | 552 | 561 | 669,000 |
| 2003/08/20 | 555 | 558 | 551 | 558 | 707,000 |
| 2003/08/19 | 548 | 556 | 545 | 553 | 834,000 |
| 2003/08/18 | 538 | 548 | 536 | 545 | 436,000 |
| 2003/08/15 | 527 | 537 | 527 | 531 | 358,000 |
| 2003/08/14 | 534 | 537 | 529 | 536 | 397,000 |
| 2003/08/13 | 530 | 533 | 525 | 533 | 428,000 |
| 2003/08/12 | 529 | 530 | 522 | 529 | 590,000 |
| 2003/08/11 | 519 | 523 | 510 | 519 | 235,000 |
| 2003/08/08 | 510 | 519 | 509 | 519 | 821,000 |
| 2003/08/07 | 523 | 523 | 507 | 512 | 448,000 |
| 2003/08/06 | 500 | 507 | 497 | 503 | 629,000 |
| 2003/08/05 | 502 | 502 | 494 | 496 | 487,000 |
| 2003/08/04 | 501 | 502 | 494 | 497 | 341,000 |
| 2003/08/01 | 509 | 509 | 495 | 501 | 547,000 |
| 2003/07/31 | 501 | 507 | 500 | 503 | 453,000 |
| 2003/07/30 | 516 | 517 | 508 | 511 | 284,000 |
| 2003/07/29 | 517 | 520 | 511 | 513 | 263,000 |
| 2003/07/28 | 518 | 520 | 512 | 520 | 357,000 |
| 2003/07/25 | 506 | 512 | 503 | 508 | 523,000 |
| 2003/07/24 | 508 | 519 | 508 | 514 | 527,000 |
| 2003/07/23 | 511 | 516 | 507 | 513 | 340,000 |
| 2003/07/22 | 513 | 514 | 505 | 511 | 327,000 |
| 2003/07/18 | 509 | 520 | 509 | 518 | 370,000 |
| 2003/07/17 | 516 | 530 | 515 | 519 | 570,000 |
| 2003/07/16 | 533 | 533 | 514 | 521 | 438,000 |
| 2003/07/15 | 534 | 535 | 524 | 528 | 457,000 |
| 2003/07/14 | 535 | 539 | 532 | 536 | 309,000 |
| 2003/07/11 | 537 | 538 | 529 | 532 | 1,074,000 |
| 2003/07/10 | 536 | 540 | 526 | 540 | 523,000 |
| 2003/07/09 | 525 | 538 | 524 | 538 | 350,000 |
| 2003/07/08 | 541 | 543 | 521 | 523 | 805,000 |
| 2003/07/07 | 522 | 535 | 520 | 530 | 1,004,000 |
| 2003/07/04 | 518 | 520 | 505 | 513 | 391,000 |
| 2003/07/03 | 528 | 530 | 506 | 512 | 594,000 |
| 2003/07/02 | 519 | 524 | 517 | 524 | 461,000 |
| 2003/07/01 | 512 | 519 | 507 | 515 | 453,000 |
| 2003/06/30 | 519 | 524 | 510 | 513 | 400,000 |
| 2003/06/27 | 529 | 532 | 523 | 525 | 252,000 |
| 2003/06/26 | 528 | 528 | 516 | 523 | 228,000 |
| 2003/06/25 | 528 | 537 | 528 | 529 | 317,000 |
| 2003/06/24 | 536 | 545 | 528 | 530 | 667,000 |
| 2003/06/23 | 523 | 536 | 523 | 532 | 354,000 |
| 2003/06/20 | 526 | 536 | 525 | 529 | 332,000 |
| 2003/06/19 | 525 | 529 | 523 | 527 | 492,000 |
| 2003/06/18 | 535 | 536 | 523 | 523 | 534,000 |
| 2003/06/17 | 542 | 547 | 536 | 541 | 410,000 |
| 2003/06/16 | 542 | 543 | 533 | 541 | 307,000 |
| 2003/06/13 | 542 | 556 | 541 | 544 | 2,937,000 |
| 2003/06/12 | 546 | 555 | 537 | 540 | 1,095,000 |
| 2003/06/11 | 510 | 521 | 506 | 516 | 513,000 |
| 2003/06/10 | 504 | 510 | 504 | 509 | 203,000 |
| 2003/06/09 | 506 | 510 | 501 | 503 | 225,000 |
| 2003/06/06 | 505 | 516 | 497 | 511 | 337,000 |
| 2003/06/05 | 507 | 507 | 494 | 500 | 222,000 |
| 2003/06/04 | 505 | 509 | 498 | 502 | 234,000 |
| 2003/06/03 | 494 | 503 | 494 | 502 | 229,000 |
| 2003/06/02 | 502 | 504 | 496 | 499 | 233,000 |
| 2003/05/30 | 502 | 506 | 497 | 505 | 338,000 |
| 2003/05/29 | 495 | 503 | 491 | 502 | 197,000 |
| 2003/05/28 | 505 | 508 | 499 | 499 | 252,000 |
| 2003/05/27 | 493 | 500 | 488 | 499 | 324,000 |
| 2003/05/26 | 499 | 505 | 499 | 502 | 311,000 |
| 2003/05/23 | 504 | 508 | 495 | 499 | 647,000 |
| 2003/05/22 | 506 | 508 | 492 | 503 | 449,000 |
| 2003/05/21 | 505 | 513 | 505 | 508 | 226,000 |
| 2003/05/20 | 502 | 508 | 502 | 504 | 250,000 |
| 2003/05/19 | 510 | 514 | 502 | 508 | 295,000 |
| 2003/05/16 | 510 | 516 | 508 | 514 | 256,000 |
| 2003/05/15 | 510 | 512 | 504 | 509 | 301,000 |
| 2003/05/14 | 515 | 515 | 509 | 513 | 185,000 |
| 2003/05/13 | 513 | 519 | 510 | 510 | 266,000 |
| 2003/05/12 | 510 | 516 | 507 | 516 | 221,000 |
| 2003/05/09 | 510 | 513 | 497 | 513 | 602,000 |
| 2003/05/08 | 495 | 506 | 494 | 504 | 312,000 |
| 2003/05/07 | 508 | 510 | 500 | 504 | 258,000 |
| 2003/05/06 | 511 | 517 | 509 | 510 | 312,000 |
| 2003/05/02 | 511 | 511 | 501 | 506 | 228,000 |
| 2003/05/01 | 503 | 512 | 495 | 510 | 505,000 |
| 2003/04/30 | 498 | 505 | 498 | 502 | 265,000 |
| 2003/04/28 | 495 | 498 | 489 | 498 | 170,000 |
| 2003/04/25 | 495 | 495 | 486 | 490 | 371,000 |
| 2003/04/24 | 503 | 508 | 485 | 494 | 512,000 |
| 2003/04/23 | 486 | 505 | 484 | 501 | 634,000 |
| 2003/04/22 | 501 | 502 | 477 | 481 | 321,000 |
| 2003/04/21 | 492 | 505 | 492 | 503 | 312,000 |
| 2003/04/18 | 485 | 492 | 484 | 491 | 341,000 |
| 2003/04/17 | 484 | 488 | 484 | 485 | 218,000 |
| 2003/04/16 | 482 | 490 | 482 | 488 | 483,000 |
| 2003/04/15 | 485 | 489 | 477 | 477 | 366,000 |
| 2003/04/14 | 477 | 485 | 476 | 482 | 555,000 |
| 2003/04/11 | 475 | 477 | 473 | 474 | 477,000 |
| 2003/04/10 | 468 | 474 | 468 | 474 | 285,000 |
| 2003/04/09 | 473 | 473 | 461 | 468 | 313,000 |
| 2003/04/08 | 480 | 480 | 469 | 473 | 303,000 |
| 2003/04/07 | 471 | 481 | 463 | 480 | 245,000 |
| 2003/04/04 | 463 | 470 | 454 | 470 | 250,000 |
| 2003/04/03 | 469 | 473 | 459 | 461 | 214,000 |
| 2003/04/02 | 454 | 468 | 452 | 464 | 258,000 |
| 2003/04/01 | 449 | 453 | 445 | 452 | 290,000 |
| 2003/03/31 | 469 | 469 | 445 | 448 | 305,000 |
| 2003/03/28 | 473 | 474 | 465 | 469 | 367,000 |
| 2003/03/27 | 476 | 478 | 470 | 473 | 281,000 |
| 2003/03/26 | 468 | 476 | 468 | 475 | 249,000 |
| 2003/03/25 | 471 | 477 | 467 | 469 | 414,000 |
| 2003/03/24 | 460 | 474 | 459 | 470 | 460,000 |
| 2003/03/20 | 453 | 456 | 450 | 451 | 623,000 |
| 2003/03/19 | 439 | 448 | 437 | 448 | 354,000 |
| 2003/03/18 | 439 | 445 | 437 | 437 | 399,000 |
| 2003/03/17 | 441 | 442 | 433 | 434 | 361,000 |
| 2003/03/14 | 435 | 444 | 435 | 439 | 2,119,000 |
| 2003/03/13 | 442 | 443 | 435 | 435 | 329,000 |
| 2003/03/12 | 445 | 449 | 440 | 443 | 306,000 |
| 2003/03/11 | 443 | 457 | 436 | 445 | 518,000 |
| 2003/03/10 | 446 | 449 | 438 | 445 | 406,000 |
| 2003/03/07 | 455 | 463 | 446 | 448 | 242,000 |
| 2003/03/06 | 462 | 464 | 457 | 457 | 237,000 |
| 2003/03/05 | 458 | 469 | 455 | 466 | 240,000 |
| 2003/03/04 | 473 | 474 | 463 | 467 | 347,000 |
| 2003/03/03 | 453 | 470 | 453 | 470 | 273,000 |
| 2003/02/28 | 461 | 462 | 450 | 452 | 355,000 |
| 2003/02/27 | 451 | 459 | 447 | 456 | 299,000 |
| 2003/02/26 | 449 | 459 | 448 | 456 | 252,000 |
| 2003/02/25 | 468 | 468 | 449 | 452 | 396,000 |
| 2003/02/24 | 463 | 471 | 452 | 467 | 310,000 |
| 2003/02/21 | 478 | 480 | 460 | 463 | 411,000 |
| 2003/02/20 | 480 | 480 | 474 | 480 | 446,000 |
| 2003/02/19 | 479 | 480 | 472 | 479 | 320,000 |
| 2003/02/18 | 469 | 478 | 465 | 476 | 473,000 |
| 2003/02/17 | 462 | 475 | 462 | 472 | 488,000 |
| 2003/02/14 | 467 | 472 | 466 | 467 | 996,000 |
| 2003/02/13 | 465 | 470 | 460 | 470 | 741,000 |
| 2003/02/12 | 452 | 468 | 450 | 467 | 861,000 |
| 2003/02/10 | 441 | 450 | 440 | 450 | 386,000 |
| 2003/02/07 | 445 | 445 | 439 | 444 | 228,000 |
| 2003/02/06 | 449 | 449 | 440 | 442 | 362,000 |
| 2003/02/05 | 438 | 450 | 437 | 447 | 327,000 |
| 2003/02/04 | 445 | 448 | 440 | 440 | 249,000 |
| 2003/02/03 | 433 | 449 | 433 | 446 | 252,000 |
| 2003/01/31 | 432 | 441 | 432 | 439 | 254,000 |
| 2003/01/30 | 437 | 443 | 435 | 437 | 266,000 |
| 2003/01/29 | 448 | 448 | 435 | 437 | 255,000 |
| 2003/01/28 | 448 | 453 | 443 | 448 | 295,000 |
| 2003/01/27 | 450 | 450 | 441 | 448 | 432,000 |
| 2003/01/24 | 456 | 459 | 442 | 446 | 490,000 |
| 2003/01/23 | 441 | 450 | 437 | 446 | 485,000 |
| 2003/01/22 | 440 | 444 | 435 | 436 | 343,000 |
| 2003/01/21 | 441 | 452 | 435 | 447 | 355,000 |
| 2003/01/20 | 445 | 445 | 433 | 436 | 461,000 |
| 2003/01/17 | 433 | 447 | 433 | 445 | 253,000 |
| 2003/01/16 | 435 | 443 | 435 | 436 | 299,000 |
| 2003/01/15 | 441 | 444 | 435 | 440 | 507,000 |
| 2003/01/14 | 439 | 444 | 437 | 441 | 175,000 |
| 2003/01/10 | 449 | 449 | 431 | 439 | 443,000 |
| 2003/01/09 | 435 | 446 | 430 | 444 | 228,000 |
| 2003/01/08 | 452 | 452 | 435 | 439 | 291,000 |
| 2003/01/07 | 451 | 456 | 446 | 452 | 288,000 |
| 2003/01/06 | 451 | 451 | 443 | 446 | 109,000 |