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 |
---|---|---|---|---|---|
2004/12/30 | 580 | 582 | 572 | 572 | 196,000 |
2004/12/29 | 578 | 579 | 572 | 572 | 500,000 |
2004/12/28 | 568 | 574 | 567 | 569 | 307,000 |
2004/12/27 | 561 | 569 | 561 | 568 | 292,000 |
2004/12/24 | 566 | 569 | 563 | 567 | 341,000 |
2004/12/22 | 561 | 565 | 556 | 559 | 395,000 |
2004/12/21 | 552 | 563 | 552 | 554 | 496,000 |
2004/12/20 | 549 | 554 | 547 | 548 | 479,000 |
2004/12/17 | 545 | 552 | 542 | 548 | 419,000 |
2004/12/16 | 541 | 547 | 541 | 541 | 296,000 |
2004/12/15 | 546 | 548 | 544 | 544 | 361,000 |
2004/12/14 | 548 | 551 | 547 | 547 | 433,000 |
2004/12/13 | 550 | 553 | 544 | 545 | 398,000 |
2004/12/10 | 537 | 548 | 537 | 544 | 3,645,000 |
2004/12/09 | 553 | 553 | 542 | 546 | 527,000 |
2004/12/08 | 550 | 562 | 550 | 559 | 386,000 |
2004/12/07 | 562 | 562 | 555 | 557 | 150,000 |
2004/12/06 | 566 | 566 | 560 | 562 | 259,000 |
2004/12/03 | 572 | 572 | 563 | 565 | 207,000 |
2004/12/02 | 568 | 568 | 561 | 567 | 275,000 |
2004/12/01 | 550 | 558 | 546 | 557 | 283,000 |
2004/11/30 | 556 | 563 | 555 | 563 | 248,000 |
2004/11/29 | 556 | 565 | 556 | 563 | 201,000 |
2004/11/26 | 564 | 564 | 556 | 559 | 227,000 |
2004/11/25 | 565 | 565 | 555 | 565 | 370,000 |
2004/11/24 | 569 | 573 | 566 | 571 | 296,000 |
2004/11/22 | 573 | 573 | 558 | 565 | 396,000 |
2004/11/19 | 575 | 579 | 572 | 576 | 206,000 |
2004/11/18 | 578 | 582 | 574 | 575 | 165,000 |
2004/11/17 | 573 | 580 | 573 | 577 | 243,000 |
2004/11/16 | 574 | 575 | 570 | 573 | 193,000 |
2004/11/15 | 561 | 574 | 560 | 573 | 477,000 |
2004/11/12 | 557 | 565 | 553 | 562 | 1,151,000 |
2004/11/11 | 568 | 573 | 557 | 558 | 351,000 |
2004/11/10 | 567 | 575 | 563 | 572 | 362,000 |
2004/11/09 | 570 | 571 | 563 | 568 | 334,000 |
2004/11/08 | 580 | 581 | 573 | 575 | 262,000 |
2004/11/05 | 568 | 577 | 565 | 576 | 330,000 |
2004/11/04 | 570 | 570 | 563 | 568 | 216,000 |
2004/11/02 | 565 | 567 | 560 | 567 | 615,000 |
2004/11/01 | 554 | 558 | 552 | 555 | 158,000 |
2004/10/29 | 557 | 557 | 552 | 554 | 261,000 |
2004/10/28 | 562 | 562 | 555 | 555 | 294,000 |
2004/10/27 | 565 | 565 | 552 | 554 | 237,000 |
2004/10/26 | 548 | 557 | 548 | 555 | 252,000 |
2004/10/25 | 552 | 558 | 548 | 554 | 386,000 |
2004/10/22 | 568 | 572 | 562 | 568 | 224,000 |
2004/10/21 | 568 | 571 | 561 | 563 | 295,000 |
2004/10/20 | 574 | 577 | 567 | 569 | 458,000 |
2004/10/19 | 584 | 588 | 582 | 585 | 315,000 |
2004/10/18 | 589 | 592 | 580 | 583 | 241,000 |
2004/10/15 | 577 | 585 | 577 | 583 | 262,000 |
2004/10/14 | 593 | 595 | 586 | 587 | 278,000 |
2004/10/13 | 597 | 600 | 596 | 598 | 375,000 |
2004/10/12 | 599 | 599 | 594 | 596 | 361,000 |
2004/10/08 | 595 | 600 | 595 | 600 | 1,061,000 |
2004/10/07 | 596 | 596 | 589 | 594 | 237,000 |
2004/10/06 | 583 | 597 | 583 | 596 | 398,000 |
2004/10/05 | 581 | 591 | 581 | 591 | 329,000 |
2004/10/04 | 578 | 591 | 575 | 588 | 595,000 |
2004/10/01 | 576 | 581 | 574 | 577 | 241,000 |
2004/09/30 | 580 | 581 | 566 | 566 | 499,000 |
2004/09/29 | 579 | 579 | 569 | 572 | 676,000 |
2004/09/28 | 565 | 573 | 559 | 569 | 449,000 |
2004/09/27 | 567 | 572 | 564 | 566 | 407,000 |
2004/09/24 | 577 | 577 | 558 | 567 | 556,000 |
2004/09/22 | 576 | 581 | 568 | 576 | 460,000 |
2004/09/21 | 595 | 595 | 584 | 586 | 446,000 |
2004/09/17 | 577 | 582 | 577 | 580 | 777,000 |
2004/09/16 | 580 | 585 | 578 | 584 | 279,000 |
2004/09/15 | 591 | 591 | 583 | 583 | 227,000 |
2004/09/14 | 590 | 592 | 587 | 590 | 285,000 |
2004/09/13 | 594 | 594 | 587 | 589 | 318,000 |
2004/09/10 | 587 | 589 | 577 | 586 | 2,900,000 |
2004/09/09 | 600 | 600 | 589 | 591 | 515,000 |
2004/09/08 | 600 | 603 | 595 | 599 | 360,000 |
2004/09/07 | 600 | 600 | 595 | 600 | 321,000 |
2004/09/06 | 595 | 599 | 590 | 599 | 337,000 |
2004/09/03 | 598 | 599 | 587 | 590 | 350,000 |
2004/09/02 | 597 | 597 | 591 | 597 | 226,000 |
2004/09/01 | 594 | 598 | 593 | 593 | 328,000 |
2004/08/31 | 591 | 595 | 586 | 593 | 267,000 |
2004/08/30 | 593 | 599 | 589 | 595 | 284,000 |
2004/08/27 | 594 | 599 | 590 | 597 | 146,000 |
2004/08/26 | 604 | 606 | 590 | 594 | 496,000 |
2004/08/25 | 593 | 602 | 588 | 601 | 563,000 |
2004/08/24 | 585 | 592 | 585 | 592 | 289,000 |
2004/08/23 | 594 | 596 | 587 | 594 | 209,000 |
2004/08/20 | 597 | 598 | 588 | 596 | 312,000 |
2004/08/19 | 596 | 596 | 590 | 596 | 381,000 |
2004/08/18 | 583 | 591 | 583 | 589 | 306,000 |
2004/08/17 | 586 | 592 | 586 | 590 | 215,000 |
2004/08/16 | 587 | 590 | 582 | 587 | 335,000 |
2004/08/13 | 590 | 592 | 585 | 587 | 763,000 |
2004/08/12 | 591 | 603 | 591 | 600 | 544,000 |
2004/08/11 | 590 | 594 | 587 | 591 | 337,000 |
2004/08/10 | 587 | 595 | 586 | 590 | 362,000 |
2004/08/09 | 590 | 596 | 586 | 595 | 375,000 |
2004/08/06 | 588 | 599 | 588 | 599 | 229,000 |
2004/08/05 | 597 | 600 | 590 | 598 | 255,000 |
2004/08/04 | 597 | 601 | 587 | 594 | 500,000 |
2004/08/03 | 598 | 603 | 590 | 596 | 369,000 |
2004/08/02 | 595 | 602 | 591 | 600 | 397,000 |
2004/07/30 | 603 | 604 | 597 | 604 | 309,000 |
2004/07/29 | 597 | 599 | 590 | 599 | 263,000 |
2004/07/28 | 596 | 604 | 591 | 602 | 410,000 |
2004/07/27 | 598 | 599 | 592 | 595 | 212,000 |
2004/07/26 | 602 | 602 | 592 | 599 | 242,000 |
2004/07/23 | 605 | 605 | 598 | 601 | 299,000 |
2004/07/22 | 600 | 607 | 597 | 604 | 410,000 |
2004/07/21 | 604 | 613 | 604 | 612 | 350,000 |
2004/07/20 | 613 | 613 | 605 | 611 | 504,000 |
2004/07/16 | 605 | 613 | 597 | 612 | 831,000 |
2004/07/15 | 593 | 614 | 588 | 608 | 1,260,000 |
2004/07/14 | 600 | 600 | 583 | 585 | 462,000 |
2004/07/13 | 594 | 599 | 593 | 599 | 268,000 |
2004/07/12 | 598 | 600 | 591 | 600 | 323,000 |
2004/07/09 | 590 | 598 | 590 | 594 | 786,000 |
2004/07/08 | 592 | 598 | 591 | 593 | 370,000 |
2004/07/07 | 593 | 597 | 586 | 591 | 436,000 |
2004/07/06 | 593 | 600 | 593 | 593 | 363,000 |
2004/07/05 | 585 | 596 | 585 | 590 | 191,000 |
2004/07/02 | 593 | 600 | 592 | 595 | 241,000 |
2004/07/01 | 600 | 604 | 598 | 603 | 643,000 |
2004/06/30 | 596 | 598 | 593 | 598 | 315,000 |
2004/06/29 | 593 | 597 | 593 | 596 | 237,000 |
2004/06/28 | 598 | 598 | 592 | 597 | 231,000 |
2004/06/25 | 598 | 598 | 593 | 596 | 329,000 |
2004/06/24 | 593 | 597 | 590 | 597 | 352,000 |
2004/06/23 | 589 | 593 | 583 | 587 | 337,000 |
2004/06/22 | 581 | 588 | 578 | 587 | 216,000 |
2004/06/21 | 590 | 593 | 580 | 589 | 460,000 |
2004/06/18 | 584 | 590 | 571 | 575 | 437,000 |
2004/06/17 | 582 | 591 | 581 | 591 | 333,000 |
2004/06/16 | 575 | 589 | 575 | 585 | 451,000 |
2004/06/15 | 572 | 581 | 572 | 577 | 372,000 |
2004/06/14 | 583 | 593 | 575 | 582 | 386,000 |
2004/06/11 | 580 | 587 | 580 | 584 | 2,170,000 |
2004/06/10 | 571 | 588 | 570 | 584 | 671,000 |
2004/06/09 | 585 | 585 | 547 | 555 | 576,000 |
2004/06/08 | 585 | 585 | 576 | 585 | 286,000 |
2004/06/07 | 575 | 581 | 571 | 580 | 610,000 |
2004/06/04 | 563 | 570 | 562 | 568 | 363,000 |
2004/06/03 | 570 | 577 | 554 | 558 | 578,000 |
2004/06/02 | 563 | 567 | 558 | 565 | 442,000 |
2004/06/01 | 556 | 566 | 552 | 565 | 433,000 |
2004/05/31 | 554 | 562 | 549 | 551 | 305,000 |
2004/05/28 | 553 | 562 | 550 | 561 | 277,000 |
2004/05/27 | 552 | 563 | 548 | 552 | 459,000 |
2004/05/26 | 562 | 564 | 557 | 562 | 423,000 |
2004/05/25 | 562 | 565 | 555 | 562 | 411,000 |
2004/05/24 | 558 | 568 | 557 | 562 | 512,000 |
2004/05/21 | 552 | 559 | 546 | 558 | 397,000 |
2004/05/20 | 553 | 561 | 543 | 552 | 720,000 |
2004/05/19 | 550 | 559 | 547 | 555 | 769,000 |
2004/05/18 | 540 | 555 | 540 | 551 | 396,000 |
2004/05/17 | 550 | 556 | 536 | 539 | 459,000 |
2004/05/14 | 552 | 565 | 551 | 553 | 1,058,000 |
2004/05/13 | 556 | 561 | 552 | 552 | 411,000 |
2004/05/12 | 555 | 562 | 551 | 562 | 584,000 |
2004/05/11 | 548 | 562 | 540 | 558 | 513,000 |
2004/05/10 | 582 | 583 | 553 | 558 | 826,000 |
2004/05/07 | 584 | 592 | 583 | 585 | 283,000 |
2004/05/06 | 593 | 593 | 585 | 587 | 308,000 |
2004/04/30 | 591 | 593 | 583 | 593 | 444,000 |
2004/04/28 | 605 | 607 | 599 | 603 | 236,000 |
2004/04/27 | 605 | 606 | 601 | 604 | 370,000 |
2004/04/26 | 601 | 607 | 600 | 602 | 324,000 |
2004/04/23 | 605 | 605 | 600 | 603 | 331,000 |
2004/04/22 | 597 | 604 | 596 | 604 | 482,000 |
2004/04/21 | 597 | 603 | 595 | 599 | 340,000 |
2004/04/20 | 603 | 604 | 594 | 602 | 452,000 |
2004/04/19 | 598 | 599 | 586 | 597 | 395,000 |
2004/04/16 | 583 | 601 | 582 | 597 | 462,000 |
2004/04/15 | 601 | 604 | 580 | 586 | 572,000 |
2004/04/14 | 600 | 601 | 598 | 601 | 317,000 |
2004/04/13 | 606 | 617 | 603 | 604 | 766,000 |
2004/04/12 | 605 | 608 | 600 | 608 | 416,000 |
2004/04/09 | 606 | 606 | 600 | 606 | 954,000 |
2004/04/08 | 600 | 610 | 597 | 604 | 604,000 |
2004/04/07 | 605 | 606 | 600 | 600 | 740,000 |
2004/04/06 | 603 | 608 | 600 | 606 | 919,000 |
2004/04/05 | 600 | 606 | 594 | 599 | 1,042,000 |
2004/04/02 | 580 | 597 | 580 | 590 | 1,126,000 |
2004/04/01 | 577 | 585 | 576 | 579 | 773,000 |
2004/03/31 | 575 | 579 | 568 | 575 | 563,000 |
2004/03/30 | 575 | 580 | 572 | 573 | 430,000 |
2004/03/29 | 578 | 584 | 572 | 574 | 734,000 |
2004/03/26 | 567 | 580 | 565 | 576 | 684,000 |
2004/03/25 | 567 | 567 | 561 | 562 | 355,000 |
2004/03/24 | 564 | 567 | 557 | 567 | 579,000 |
2004/03/23 | 556 | 559 | 550 | 556 | 388,000 |
2004/03/22 | 562 | 567 | 559 | 560 | 271,000 |
2004/03/19 | 556 | 563 | 556 | 561 | 295,000 |
2004/03/18 | 563 | 563 | 556 | 558 | 345,000 |
2004/03/17 | 555 | 563 | 555 | 561 | 287,000 |
2004/03/16 | 555 | 560 | 554 | 554 | 224,000 |
2004/03/15 | 559 | 564 | 554 | 556 | 288,000 |
2004/03/12 | 550 | 559 | 550 | 553 | 2,788,000 |
2004/03/11 | 560 | 564 | 557 | 558 | 540,000 |
2004/03/10 | 565 | 566 | 562 | 565 | 617,000 |
2004/03/09 | 566 | 572 | 562 | 568 | 475,000 |
2004/03/08 | 564 | 572 | 561 | 566 | 737,000 |
2004/03/05 | 565 | 565 | 556 | 560 | 833,000 |
2004/03/04 | 557 | 570 | 557 | 564 | 1,060,000 |
2004/03/03 | 561 | 569 | 555 | 562 | 594,000 |
2004/03/02 | 570 | 573 | 563 | 567 | 404,000 |
2004/03/01 | 560 | 575 | 558 | 567 | 927,000 |
2004/02/27 | 550 | 567 | 550 | 567 | 623,000 |
2004/02/26 | 545 | 550 | 544 | 550 | 246,000 |
2004/02/25 | 548 | 551 | 544 | 548 | 310,000 |
2004/02/24 | 553 | 553 | 541 | 544 | 351,000 |
2004/02/23 | 546 | 560 | 546 | 552 | 566,000 |
2004/02/20 | 545 | 548 | 541 | 543 | 280,000 |
2004/02/19 | 545 | 548 | 539 | 542 | 288,000 |
2004/02/18 | 544 | 546 | 540 | 543 | 354,000 |
2004/02/17 | 534 | 546 | 534 | 543 | 205,000 |
2004/02/16 | 531 | 540 | 531 | 535 | 197,000 |
2004/02/13 | 530 | 538 | 528 | 533 | 506,000 |
2004/02/12 | 534 | 543 | 532 | 538 | 491,000 |
2004/02/10 | 528 | 532 | 523 | 529 | 404,000 |
2004/02/09 | 533 | 534 | 519 | 523 | 660,000 |
2004/02/06 | 531 | 533 | 526 | 531 | 208,000 |
2004/02/05 | 529 | 534 | 528 | 531 | 373,000 |
2004/02/04 | 538 | 538 | 524 | 526 | 477,000 |
2004/02/03 | 549 | 549 | 524 | 538 | 806,000 |
2004/02/02 | 551 | 552 | 545 | 549 | 179,000 |
2004/01/30 | 540 | 546 | 539 | 541 | 350,000 |
2004/01/29 | 548 | 558 | 531 | 540 | 737,000 |
2004/01/28 | 555 | 560 | 552 | 557 | 245,000 |
2004/01/27 | 564 | 566 | 556 | 560 | 205,000 |
2004/01/26 | 560 | 564 | 552 | 559 | 215,000 |
2004/01/23 | 565 | 569 | 561 | 565 | 302,000 |
2004/01/22 | 565 | 567 | 560 | 560 | 307,000 |
2004/01/21 | 571 | 572 | 562 | 562 | 448,000 |
2004/01/20 | 568 | 575 | 560 | 569 | 803,000 |
2004/01/19 | 573 | 573 | 560 | 567 | 640,000 |
2004/01/16 | 550 | 557 | 549 | 555 | 415,000 |
2004/01/15 | 553 | 557 | 547 | 547 | 482,000 |
2004/01/14 | 559 | 560 | 552 | 558 | 392,000 |
2004/01/13 | 572 | 572 | 554 | 562 | 747,000 |
2004/01/09 | 578 | 584 | 570 | 575 | 1,055,000 |
2004/01/08 | 587 | 600 | 566 | 577 | 1,462,000 |
2004/01/07 | 548 | 548 | 533 | 537 | 546,000 |
2004/01/06 | 549 | 549 | 535 | 538 | 243,000 |
2004/01/05 | 540 | 548 | 538 | 543 | 209,000 |