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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,029 | 1,032 | 1,007 | 1,007 | 578,000 |
| 2005/12/29 | 1,035 | 1,038 | 1,022 | 1,022 | 1,123,000 |
| 2005/12/28 | 998 | 1,034 | 985 | 1,033 | 1,431,000 |
| 2005/12/27 | 997 | 1,003 | 993 | 998 | 601,000 |
| 2005/12/26 | 1,000 | 1,005 | 982 | 997 | 662,000 |
| 2005/12/22 | 993 | 1,000 | 985 | 1,000 | 1,262,000 |
| 2005/12/21 | 975 | 993 | 975 | 989 | 1,033,000 |
| 2005/12/20 | 976 | 978 | 970 | 973 | 1,011,000 |
| 2005/12/19 | 951 | 966 | 948 | 966 | 859,000 |
| 2005/12/16 | 930 | 954 | 922 | 941 | 807,000 |
| 2005/12/15 | 962 | 963 | 939 | 939 | 1,342,000 |
| 2005/12/14 | 981 | 988 | 962 | 962 | 881,000 |
| 2005/12/13 | 989 | 989 | 973 | 980 | 659,000 |
| 2005/12/12 | 973 | 984 | 970 | 983 | 979,000 |
| 2005/12/09 | 937 | 960 | 937 | 953 | 3,408,000 |
| 2005/12/08 | 961 | 967 | 946 | 947 | 724,000 |
| 2005/12/07 | 969 | 969 | 959 | 963 | 681,000 |
| 2005/12/06 | 974 | 977 | 962 | 962 | 921,000 |
| 2005/12/05 | 960 | 980 | 955 | 975 | 1,123,000 |
| 2005/12/02 | 955 | 959 | 951 | 958 | 916,000 |
| 2005/12/01 | 942 | 954 | 941 | 954 | 881,000 |
| 2005/11/30 | 931 | 942 | 929 | 942 | 747,000 |
| 2005/11/29 | 930 | 932 | 925 | 931 | 346,000 |
| 2005/11/28 | 921 | 932 | 920 | 930 | 813,000 |
| 2005/11/25 | 936 | 936 | 923 | 929 | 714,000 |
| 2005/11/24 | 950 | 958 | 941 | 941 | 1,000,000 |
| 2005/11/22 | 946 | 962 | 942 | 949 | 1,384,000 |
| 2005/11/21 | 949 | 950 | 938 | 945 | 719,000 |
| 2005/11/18 | 942 | 952 | 939 | 948 | 1,068,000 |
| 2005/11/17 | 930 | 941 | 923 | 938 | 1,081,000 |
| 2005/11/16 | 915 | 923 | 911 | 921 | 884,000 |
| 2005/11/15 | 907 | 914 | 906 | 909 | 557,000 |
| 2005/11/14 | 914 | 918 | 908 | 910 | 841,000 |
| 2005/11/11 | 920 | 924 | 910 | 911 | 1,480,000 |
| 2005/11/10 | 922 | 931 | 915 | 923 | 705,000 |
| 2005/11/09 | 917 | 935 | 917 | 929 | 1,087,000 |
| 2005/11/08 | 942 | 942 | 923 | 927 | 840,000 |
| 2005/11/07 | 940 | 944 | 934 | 937 | 670,000 |
| 2005/11/04 | 950 | 950 | 937 | 947 | 1,235,000 |
| 2005/11/02 | 949 | 949 | 939 | 945 | 829,000 |
| 2005/11/01 | 924 | 950 | 923 | 949 | 913,000 |
| 2005/10/31 | 901 | 921 | 900 | 921 | 1,039,000 |
| 2005/10/28 | 899 | 901 | 880 | 900 | 1,104,000 |
| 2005/10/27 | 895 | 905 | 893 | 903 | 1,142,000 |
| 2005/10/26 | 884 | 891 | 882 | 889 | 477,000 |
| 2005/10/25 | 880 | 885 | 876 | 885 | 570,000 |
| 2005/10/24 | 884 | 884 | 873 | 876 | 359,000 |
| 2005/10/21 | 861 | 885 | 860 | 880 | 1,226,000 |
| 2005/10/20 | 869 | 874 | 863 | 866 | 604,000 |
| 2005/10/19 | 866 | 871 | 862 | 865 | 870,000 |
| 2005/10/18 | 866 | 877 | 866 | 872 | 457,000 |
| 2005/10/17 | 884 | 884 | 867 | 873 | 698,000 |
| 2005/10/14 | 892 | 892 | 872 | 876 | 1,960,000 |
| 2005/10/13 | 878 | 882 | 867 | 882 | 809,000 |
| 2005/10/12 | 867 | 883 | 862 | 875 | 1,573,000 |
| 2005/10/11 | 860 | 877 | 856 | 877 | 691,000 |
| 2005/10/07 | 866 | 876 | 861 | 861 | 574,000 |
| 2005/10/06 | 882 | 888 | 868 | 876 | 832,000 |
| 2005/10/05 | 895 | 895 | 880 | 893 | 975,000 |
| 2005/10/04 | 888 | 891 | 882 | 888 | 697,000 |
| 2005/10/03 | 886 | 892 | 875 | 886 | 912,000 |
| 2005/09/30 | 896 | 896 | 882 | 891 | 998,000 |
| 2005/09/29 | 900 | 903 | 883 | 894 | 1,597,000 |
| 2005/09/28 | 870 | 907 | 865 | 899 | 2,913,000 |
| 2005/09/27 | 846 | 846 | 833 | 843 | 774,000 |
| 2005/09/26 | 830 | 840 | 828 | 840 | 891,000 |
| 2005/09/22 | 826 | 829 | 823 | 828 | 874,000 |
| 2005/09/21 | 835 | 835 | 825 | 830 | 773,000 |
| 2005/09/20 | 830 | 833 | 827 | 831 | 899,000 |
| 2005/09/16 | 827 | 830 | 815 | 823 | 806,000 |
| 2005/09/15 | 818 | 830 | 817 | 829 | 846,000 |
| 2005/09/14 | 826 | 829 | 818 | 818 | 933,000 |
| 2005/09/13 | 820 | 834 | 814 | 823 | 3,388,000 |
| 2005/09/12 | 800 | 800 | 785 | 791 | 667,000 |
| 2005/09/09 | 775 | 782 | 771 | 782 | 3,570,000 |
| 2005/09/08 | 798 | 798 | 780 | 782 | 667,000 |
| 2005/09/07 | 809 | 809 | 795 | 798 | 472,000 |
| 2005/09/06 | 808 | 808 | 798 | 802 | 495,000 |
| 2005/09/05 | 808 | 809 | 803 | 809 | 407,000 |
| 2005/09/02 | 805 | 807 | 799 | 807 | 567,000 |
| 2005/09/01 | 800 | 805 | 797 | 797 | 652,000 |
| 2005/08/31 | 799 | 800 | 792 | 800 | 442,000 |
| 2005/08/30 | 799 | 800 | 793 | 799 | 555,000 |
| 2005/08/29 | 795 | 798 | 785 | 798 | 769,000 |
| 2005/08/26 | 801 | 801 | 792 | 796 | 508,000 |
| 2005/08/25 | 795 | 799 | 790 | 795 | 637,000 |
| 2005/08/24 | 790 | 802 | 790 | 801 | 979,000 |
| 2005/08/23 | 807 | 807 | 788 | 789 | 1,234,000 |
| 2005/08/22 | 801 | 812 | 795 | 808 | 647,000 |
| 2005/08/19 | 802 | 805 | 796 | 805 | 601,000 |
| 2005/08/18 | 814 | 815 | 805 | 805 | 794,000 |
| 2005/08/17 | 804 | 815 | 799 | 806 | 983,000 |
| 2005/08/16 | 792 | 807 | 789 | 803 | 1,092,000 |
| 2005/08/15 | 790 | 799 | 788 | 791 | 643,000 |
| 2005/08/12 | 799 | 800 | 792 | 797 | 1,481,000 |
| 2005/08/11 | 790 | 794 | 784 | 793 | 1,048,000 |
| 2005/08/10 | 789 | 792 | 782 | 787 | 1,220,000 |
| 2005/08/09 | 770 | 780 | 761 | 776 | 1,097,000 |
| 2005/08/08 | 749 | 765 | 740 | 759 | 1,182,000 |
| 2005/08/05 | 756 | 769 | 752 | 755 | 1,085,000 |
| 2005/08/04 | 770 | 771 | 751 | 765 | 1,268,000 |
| 2005/08/03 | 777 | 777 | 761 | 772 | 1,483,000 |
| 2005/08/02 | 770 | 774 | 763 | 773 | 2,015,000 |
| 2005/08/01 | 758 | 765 | 757 | 764 | 1,341,000 |
| 2005/07/29 | 748 | 759 | 745 | 759 | 1,748,000 |
| 2005/07/28 | 747 | 750 | 744 | 745 | 906,000 |
| 2005/07/27 | 749 | 760 | 744 | 744 | 2,715,000 |
| 2005/07/26 | 732 | 745 | 728 | 742 | 2,381,000 |
| 2005/07/25 | 722 | 730 | 722 | 730 | 1,457,000 |
| 2005/07/22 | 728 | 733 | 718 | 719 | 2,325,000 |
| 2005/07/21 | 741 | 741 | 729 | 733 | 1,294,000 |
| 2005/07/20 | 716 | 736 | 713 | 731 | 4,068,000 |
| 2005/07/19 | 710 | 710 | 705 | 707 | 894,000 |
| 2005/07/15 | 707 | 714 | 705 | 707 | 1,928,000 |
| 2005/07/14 | 710 | 713 | 701 | 705 | 2,000,000 |
| 2005/07/13 | 699 | 715 | 698 | 709 | 3,854,000 |
| 2005/07/12 | 693 | 698 | 690 | 695 | 1,508,000 |
| 2005/07/11 | 691 | 695 | 684 | 687 | 1,600,000 |
| 2005/07/08 | 693 | 700 | 692 | 693 | 2,468,000 |
| 2005/07/07 | 694 | 707 | 691 | 698 | 3,716,000 |
| 2005/07/06 | 680 | 703 | 680 | 696 | 4,406,000 |
| 2005/07/05 | 690 | 690 | 676 | 678 | 2,746,000 |
| 2005/07/04 | 681 | 696 | 681 | 690 | 4,295,000 |
| 2005/07/01 | 664 | 693 | 654 | 687 | 7,804,000 |
| 2005/06/30 | 618 | 670 | 614 | 667 | 4,811,000 |
| 2005/06/29 | 610 | 616 | 605 | 616 | 770,000 |
| 2005/06/28 | 604 | 613 | 602 | 611 | 924,000 |
| 2005/06/27 | 600 | 600 | 590 | 594 | 352,000 |
| 2005/06/24 | 596 | 605 | 596 | 604 | 502,000 |
| 2005/06/23 | 603 | 605 | 600 | 605 | 392,000 |
| 2005/06/22 | 596 | 602 | 593 | 602 | 418,000 |
| 2005/06/21 | 595 | 600 | 595 | 598 | 244,000 |
| 2005/06/20 | 599 | 599 | 594 | 598 | 468,000 |
| 2005/06/17 | 593 | 598 | 592 | 596 | 371,000 |
| 2005/06/16 | 593 | 597 | 592 | 593 | 346,000 |
| 2005/06/15 | 595 | 597 | 592 | 596 | 544,000 |
| 2005/06/14 | 589 | 594 | 589 | 591 | 151,000 |
| 2005/06/13 | 586 | 596 | 585 | 590 | 334,000 |
| 2005/06/10 | 574 | 591 | 574 | 588 | 3,651,000 |
| 2005/06/09 | 581 | 586 | 576 | 578 | 320,000 |
| 2005/06/08 | 581 | 590 | 580 | 585 | 381,000 |
| 2005/06/07 | 576 | 584 | 576 | 584 | 428,000 |
| 2005/06/06 | 579 | 584 | 570 | 584 | 480,000 |
| 2005/06/03 | 583 | 584 | 579 | 583 | 312,000 |
| 2005/06/02 | 581 | 584 | 579 | 582 | 578,000 |
| 2005/06/01 | 582 | 590 | 582 | 589 | 605,000 |
| 2005/05/31 | 586 | 588 | 580 | 588 | 637,000 |
| 2005/05/30 | 578 | 588 | 577 | 585 | 438,000 |
| 2005/05/27 | 575 | 581 | 575 | 581 | 464,000 |
| 2005/05/26 | 577 | 577 | 566 | 576 | 541,000 |
| 2005/05/25 | 585 | 586 | 576 | 577 | 685,000 |
| 2005/05/24 | 585 | 587 | 580 | 582 | 408,000 |
| 2005/05/23 | 584 | 587 | 579 | 587 | 492,000 |
| 2005/05/20 | 587 | 587 | 578 | 579 | 790,000 |
| 2005/05/19 | 583 | 589 | 576 | 586 | 469,000 |
| 2005/05/18 | 570 | 579 | 570 | 573 | 523,000 |
| 2005/05/17 | 582 | 586 | 570 | 574 | 721,000 |
| 2005/05/16 | 591 | 591 | 578 | 580 | 622,000 |
| 2005/05/13 | 593 | 596 | 588 | 592 | 809,000 |
| 2005/05/12 | 595 | 600 | 594 | 597 | 607,000 |
| 2005/05/11 | 595 | 595 | 589 | 593 | 533,000 |
| 2005/05/10 | 602 | 602 | 594 | 599 | 771,000 |
| 2005/05/09 | 595 | 601 | 592 | 598 | 886,000 |
| 2005/05/06 | 596 | 596 | 589 | 595 | 892,000 |
| 2005/05/02 | 595 | 597 | 590 | 595 | 314,000 |
| 2005/04/28 | 592 | 592 | 585 | 592 | 810,000 |
| 2005/04/27 | 581 | 590 | 571 | 589 | 1,242,000 |
| 2005/04/26 | 593 | 595 | 590 | 591 | 638,000 |
| 2005/04/25 | 594 | 599 | 590 | 592 | 775,000 |
| 2005/04/22 | 600 | 606 | 588 | 589 | 2,046,000 |
| 2005/04/21 | 568 | 571 | 557 | 568 | 984,000 |
| 2005/04/20 | 583 | 583 | 575 | 576 | 668,000 |
| 2005/04/19 | 571 | 576 | 567 | 574 | 1,620,000 |
| 2005/04/18 | 584 | 584 | 572 | 578 | 1,349,000 |
| 2005/04/15 | 592 | 592 | 582 | 586 | 975,000 |
| 2005/04/14 | 607 | 607 | 595 | 600 | 925,000 |
| 2005/04/13 | 609 | 612 | 604 | 608 | 773,000 |
| 2005/04/12 | 603 | 608 | 602 | 605 | 716,000 |
| 2005/04/11 | 614 | 615 | 602 | 602 | 500,000 |
| 2005/04/08 | 607 | 613 | 604 | 610 | 1,365,000 |
| 2005/04/07 | 614 | 614 | 604 | 606 | 702,000 |
| 2005/04/06 | 615 | 616 | 609 | 609 | 613,000 |
| 2005/04/05 | 613 | 619 | 612 | 615 | 473,000 |
| 2005/04/04 | 609 | 615 | 607 | 612 | 545,000 |
| 2005/04/01 | 610 | 620 | 610 | 619 | 350,000 |
| 2005/03/31 | 615 | 620 | 610 | 620 | 951,000 |
| 2005/03/30 | 612 | 616 | 608 | 611 | 750,000 |
| 2005/03/29 | 642 | 642 | 612 | 621 | 846,000 |
| 2005/03/28 | 627 | 643 | 625 | 641 | 364,000 |
| 2005/03/25 | 641 | 641 | 627 | 635 | 312,000 |
| 2005/03/24 | 634 | 639 | 628 | 639 | 516,000 |
| 2005/03/23 | 637 | 637 | 627 | 634 | 524,000 |
| 2005/03/22 | 642 | 643 | 635 | 643 | 349,000 |
| 2005/03/18 | 632 | 642 | 632 | 642 | 326,000 |
| 2005/03/17 | 633 | 639 | 630 | 637 | 312,000 |
| 2005/03/16 | 640 | 642 | 637 | 641 | 233,000 |
| 2005/03/15 | 642 | 642 | 634 | 639 | 469,000 |
| 2005/03/14 | 643 | 643 | 634 | 638 | 414,000 |
| 2005/03/11 | 636 | 645 | 636 | 642 | 3,785,000 |
| 2005/03/10 | 639 | 644 | 638 | 640 | 308,000 |
| 2005/03/09 | 640 | 648 | 640 | 648 | 580,000 |
| 2005/03/08 | 640 | 643 | 636 | 640 | 743,000 |
| 2005/03/07 | 644 | 645 | 639 | 640 | 433,000 |
| 2005/03/04 | 638 | 646 | 636 | 646 | 415,000 |
| 2005/03/03 | 631 | 648 | 631 | 646 | 693,000 |
| 2005/03/02 | 641 | 643 | 634 | 639 | 468,000 |
| 2005/03/01 | 630 | 643 | 625 | 643 | 611,000 |
| 2005/02/28 | 623 | 629 | 622 | 628 | 371,000 |
| 2005/02/25 | 626 | 630 | 622 | 628 | 324,000 |
| 2005/02/24 | 613 | 622 | 613 | 622 | 165,000 |
| 2005/02/23 | 615 | 618 | 613 | 618 | 164,000 |
| 2005/02/22 | 624 | 625 | 618 | 621 | 279,000 |
| 2005/02/21 | 630 | 637 | 624 | 627 | 787,000 |
| 2005/02/18 | 615 | 622 | 614 | 621 | 196,000 |
| 2005/02/17 | 610 | 620 | 610 | 618 | 233,000 |
| 2005/02/16 | 620 | 622 | 614 | 616 | 294,000 |
| 2005/02/15 | 623 | 625 | 619 | 624 | 391,000 |
| 2005/02/14 | 625 | 625 | 621 | 623 | 561,000 |
| 2005/02/10 | 610 | 624 | 610 | 623 | 1,263,000 |
| 2005/02/09 | 612 | 618 | 611 | 615 | 510,000 |
| 2005/02/08 | 616 | 616 | 609 | 613 | 521,000 |
| 2005/02/07 | 600 | 619 | 600 | 616 | 1,001,000 |
| 2005/02/04 | 595 | 599 | 594 | 599 | 543,000 |
| 2005/02/03 | 592 | 595 | 588 | 592 | 243,000 |
| 2005/02/02 | 590 | 594 | 584 | 592 | 313,000 |
| 2005/02/01 | 590 | 591 | 585 | 590 | 292,000 |
| 2005/01/31 | 581 | 598 | 581 | 594 | 528,000 |
| 2005/01/28 | 594 | 594 | 586 | 591 | 318,000 |
| 2005/01/27 | 587 | 595 | 587 | 594 | 324,000 |
| 2005/01/26 | 590 | 593 | 587 | 590 | 304,000 |
| 2005/01/25 | 586 | 587 | 581 | 587 | 222,000 |
| 2005/01/24 | 579 | 588 | 579 | 585 | 233,000 |
| 2005/01/21 | 582 | 588 | 577 | 584 | 344,000 |
| 2005/01/20 | 582 | 583 | 576 | 581 | 290,000 |
| 2005/01/19 | 583 | 584 | 580 | 581 | 230,000 |
| 2005/01/18 | 586 | 586 | 575 | 582 | 275,000 |
| 2005/01/17 | 586 | 589 | 583 | 586 | 234,000 |
| 2005/01/14 | 581 | 587 | 573 | 585 | 873,000 |
| 2005/01/13 | 577 | 582 | 577 | 581 | 205,000 |
| 2005/01/12 | 584 | 586 | 581 | 584 | 428,000 |
| 2005/01/11 | 584 | 587 | 581 | 586 | 346,000 |
| 2005/01/07 | 579 | 584 | 576 | 579 | 357,000 |
| 2005/01/06 | 568 | 575 | 565 | 573 | 549,000 |
| 2005/01/05 | 566 | 571 | 562 | 570 | 423,000 |
| 2005/01/04 | 572 | 573 | 570 | 572 | 292,000 |