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 |
|---|---|---|---|---|---|
| 2006/12/29 | 950 | 962 | 950 | 950 | 611,000 |
| 2006/12/28 | 939 | 943 | 935 | 938 | 658,000 |
| 2006/12/27 | 930 | 936 | 928 | 934 | 350,000 |
| 2006/12/26 | 932 | 934 | 920 | 929 | 413,000 |
| 2006/12/25 | 929 | 932 | 922 | 926 | 410,000 |
| 2006/12/22 | 929 | 931 | 923 | 926 | 478,000 |
| 2006/12/21 | 939 | 940 | 929 | 931 | 676,000 |
| 2006/12/20 | 926 | 943 | 926 | 935 | 1,313,000 |
| 2006/12/19 | 924 | 924 | 914 | 916 | 483,000 |
| 2006/12/18 | 923 | 926 | 919 | 926 | 321,000 |
| 2006/12/15 | 922 | 925 | 917 | 922 | 488,000 |
| 2006/12/14 | 918 | 925 | 915 | 921 | 759,000 |
| 2006/12/13 | 920 | 923 | 915 | 921 | 703,000 |
| 2006/12/12 | 919 | 923 | 914 | 917 | 615,000 |
| 2006/12/11 | 920 | 926 | 917 | 917 | 981,000 |
| 2006/12/08 | 884 | 909 | 884 | 902 | 3,652,000 |
| 2006/12/07 | 895 | 897 | 885 | 889 | 855,000 |
| 2006/12/06 | 886 | 890 | 878 | 885 | 677,000 |
| 2006/12/05 | 890 | 895 | 885 | 885 | 731,000 |
| 2006/12/04 | 893 | 895 | 887 | 890 | 1,268,000 |
| 2006/12/01 | 901 | 905 | 894 | 902 | 562,000 |
| 2006/11/30 | 902 | 903 | 893 | 899 | 956,000 |
| 2006/11/29 | 904 | 904 | 891 | 897 | 731,000 |
| 2006/11/28 | 887 | 897 | 884 | 897 | 560,000 |
| 2006/11/27 | 891 | 898 | 882 | 897 | 527,000 |
| 2006/11/24 | 902 | 909 | 894 | 900 | 833,000 |
| 2006/11/22 | 896 | 909 | 894 | 909 | 653,000 |
| 2006/11/21 | 911 | 916 | 899 | 903 | 754,000 |
| 2006/11/20 | 925 | 925 | 901 | 901 | 1,067,000 |
| 2006/11/17 | 943 | 943 | 924 | 928 | 804,000 |
| 2006/11/16 | 947 | 948 | 935 | 936 | 543,000 |
| 2006/11/15 | 942 | 945 | 937 | 937 | 625,000 |
| 2006/11/14 | 927 | 946 | 927 | 938 | 874,000 |
| 2006/11/13 | 938 | 938 | 916 | 926 | 998,000 |
| 2006/11/10 | 938 | 947 | 936 | 941 | 1,257,000 |
| 2006/11/09 | 949 | 954 | 940 | 946 | 536,000 |
| 2006/11/08 | 956 | 957 | 943 | 948 | 580,000 |
| 2006/11/07 | 970 | 970 | 961 | 961 | 323,000 |
| 2006/11/06 | 950 | 970 | 948 | 969 | 523,000 |
| 2006/11/02 | 955 | 962 | 952 | 958 | 705,000 |
| 2006/11/01 | 944 | 963 | 942 | 961 | 947,000 |
| 2006/10/31 | 945 | 947 | 936 | 945 | 584,000 |
| 2006/10/30 | 952 | 959 | 940 | 943 | 862,000 |
| 2006/10/27 | 963 | 965 | 950 | 954 | 779,000 |
| 2006/10/26 | 964 | 964 | 956 | 958 | 531,000 |
| 2006/10/25 | 956 | 960 | 950 | 956 | 674,000 |
| 2006/10/24 | 947 | 954 | 947 | 951 | 697,000 |
| 2006/10/23 | 940 | 950 | 939 | 946 | 627,000 |
| 2006/10/20 | 940 | 947 | 935 | 940 | 653,000 |
| 2006/10/19 | 938 | 944 | 932 | 937 | 1,037,000 |
| 2006/10/18 | 945 | 949 | 936 | 937 | 1,164,000 |
| 2006/10/17 | 964 | 964 | 949 | 950 | 641,000 |
| 2006/10/16 | 955 | 964 | 953 | 958 | 544,000 |
| 2006/10/13 | 953 | 962 | 951 | 952 | 1,468,000 |
| 2006/10/12 | 966 | 972 | 949 | 952 | 1,343,000 |
| 2006/10/11 | 981 | 987 | 967 | 968 | 989,000 |
| 2006/10/10 | 980 | 1,001 | 980 | 992 | 538,000 |
| 2006/10/06 | 997 | 1,000 | 988 | 990 | 457,000 |
| 2006/10/05 | 996 | 1,003 | 991 | 1,000 | 811,000 |
| 2006/10/04 | 997 | 1,007 | 983 | 984 | 926,000 |
| 2006/10/03 | 1,001 | 1,001 | 982 | 987 | 969,000 |
| 2006/10/02 | 1,002 | 1,009 | 999 | 1,002 | 911,000 |
| 2006/09/29 | 996 | 1,001 | 991 | 1,001 | 467,000 |
| 2006/09/28 | 987 | 994 | 985 | 993 | 565,000 |
| 2006/09/27 | 983 | 994 | 980 | 994 | 648,000 |
| 2006/09/26 | 978 | 994 | 975 | 982 | 470,000 |
| 2006/09/25 | 980 | 990 | 972 | 986 | 627,000 |
| 2006/09/22 | 1,005 | 1,010 | 976 | 979 | 1,211,000 |
| 2006/09/21 | 992 | 999 | 984 | 995 | 663,000 |
| 2006/09/20 | 1,001 | 1,001 | 974 | 983 | 1,034,000 |
| 2006/09/19 | 997 | 1,005 | 983 | 989 | 590,000 |
| 2006/09/15 | 987 | 997 | 974 | 993 | 628,000 |
| 2006/09/14 | 981 | 1,000 | 975 | 997 | 1,093,000 |
| 2006/09/13 | 977 | 983 | 961 | 966 | 430,000 |
| 2006/09/12 | 977 | 985 | 958 | 967 | 696,000 |
| 2006/09/11 | 982 | 985 | 968 | 968 | 481,000 |
| 2006/09/08 | 972 | 999 | 972 | 992 | 2,337,000 |
| 2006/09/07 | 989 | 991 | 974 | 981 | 639,000 |
| 2006/09/06 | 996 | 1,008 | 994 | 999 | 743,000 |
| 2006/09/05 | 998 | 1,008 | 998 | 1,005 | 579,000 |
| 2006/09/04 | 1,022 | 1,022 | 1,005 | 1,008 | 488,000 |
| 2006/09/01 | 999 | 1,012 | 999 | 1,008 | 445,000 |
| 2006/08/31 | 993 | 1,020 | 991 | 1,016 | 1,005,000 |
| 2006/08/30 | 1,000 | 1,000 | 986 | 993 | 288,000 |
| 2006/08/29 | 1,007 | 1,007 | 994 | 997 | 340,000 |
| 2006/08/28 | 1,008 | 1,024 | 994 | 997 | 432,000 |
| 2006/08/25 | 1,020 | 1,029 | 1,007 | 1,010 | 537,000 |
| 2006/08/24 | 1,022 | 1,024 | 1,005 | 1,017 | 477,000 |
| 2006/08/23 | 1,012 | 1,023 | 1,012 | 1,021 | 728,000 |
| 2006/08/22 | 1,013 | 1,029 | 1,011 | 1,026 | 1,183,000 |
| 2006/08/21 | 1,012 | 1,015 | 1,002 | 1,003 | 501,000 |
| 2006/08/18 | 1,003 | 1,017 | 999 | 1,009 | 496,000 |
| 2006/08/17 | 1,014 | 1,026 | 1,004 | 1,005 | 969,000 |
| 2006/08/16 | 1,007 | 1,015 | 1,002 | 1,013 | 616,000 |
| 2006/08/15 | 998 | 1,006 | 990 | 1,000 | 721,000 |
| 2006/08/14 | 994 | 1,016 | 994 | 1,006 | 734,000 |
| 2006/08/11 | 986 | 996 | 978 | 990 | 1,522,000 |
| 2006/08/10 | 999 | 1,000 | 988 | 994 | 505,000 |
| 2006/08/09 | 980 | 1,002 | 970 | 998 | 988,000 |
| 2006/08/08 | 964 | 988 | 962 | 987 | 923,000 |
| 2006/08/07 | 981 | 989 | 957 | 971 | 1,072,000 |
| 2006/08/04 | 990 | 998 | 983 | 991 | 999,000 |
| 2006/08/03 | 978 | 994 | 968 | 982 | 1,075,000 |
| 2006/08/02 | 957 | 973 | 951 | 971 | 648,000 |
| 2006/08/01 | 960 | 971 | 954 | 967 | 440,000 |
| 2006/07/31 | 963 | 976 | 956 | 966 | 845,000 |
| 2006/07/28 | 955 | 963 | 950 | 960 | 839,000 |
| 2006/07/27 | 939 | 959 | 938 | 959 | 833,000 |
| 2006/07/26 | 959 | 964 | 943 | 949 | 765,000 |
| 2006/07/25 | 950 | 954 | 948 | 949 | 426,000 |
| 2006/07/24 | 935 | 949 | 922 | 939 | 478,000 |
| 2006/07/21 | 950 | 955 | 943 | 945 | 770,000 |
| 2006/07/20 | 945 | 955 | 938 | 954 | 971,000 |
| 2006/07/19 | 927 | 941 | 919 | 931 | 1,246,000 |
| 2006/07/18 | 911 | 929 | 903 | 911 | 1,530,000 |
| 2006/07/14 | 926 | 934 | 918 | 921 | 1,324,000 |
| 2006/07/13 | 946 | 953 | 936 | 944 | 934,000 |
| 2006/07/12 | 958 | 972 | 935 | 945 | 1,395,000 |
| 2006/07/11 | 950 | 958 | 942 | 954 | 648,000 |
| 2006/07/10 | 924 | 953 | 912 | 950 | 978,000 |
| 2006/07/07 | 939 | 945 | 930 | 934 | 915,000 |
| 2006/07/06 | 923 | 928 | 909 | 923 | 1,022,000 |
| 2006/07/05 | 950 | 950 | 923 | 931 | 1,230,000 |
| 2006/07/04 | 965 | 965 | 950 | 954 | 667,000 |
| 2006/07/03 | 966 | 969 | 959 | 961 | 1,310,000 |
| 2006/06/30 | 949 | 957 | 945 | 953 | 737,000 |
| 2006/06/29 | 910 | 928 | 910 | 928 | 600,000 |
| 2006/06/28 | 929 | 929 | 903 | 905 | 838,000 |
| 2006/06/27 | 923 | 932 | 923 | 930 | 536,000 |
| 2006/06/26 | 924 | 931 | 908 | 923 | 351,000 |
| 2006/06/23 | 926 | 926 | 910 | 923 | 525,000 |
| 2006/06/22 | 915 | 926 | 910 | 926 | 850,000 |
| 2006/06/21 | 913 | 918 | 884 | 900 | 703,000 |
| 2006/06/20 | 900 | 924 | 894 | 899 | 1,497,000 |
| 2006/06/19 | 872 | 899 | 872 | 889 | 728,000 |
| 2006/06/16 | 880 | 903 | 876 | 882 | 1,025,000 |
| 2006/06/15 | 855 | 876 | 846 | 854 | 774,000 |
| 2006/06/14 | 850 | 860 | 838 | 851 | 1,009,000 |
| 2006/06/13 | 868 | 874 | 849 | 853 | 1,137,000 |
| 2006/06/12 | 861 | 888 | 857 | 877 | 988,000 |
| 2006/06/09 | 857 | 887 | 834 | 867 | 3,544,000 |
| 2006/06/08 | 880 | 880 | 860 | 867 | 1,370,000 |
| 2006/06/07 | 905 | 911 | 893 | 893 | 839,000 |
| 2006/06/06 | 905 | 914 | 900 | 909 | 709,000 |
| 2006/06/05 | 923 | 938 | 915 | 922 | 897,000 |
| 2006/06/02 | 947 | 950 | 886 | 937 | 2,774,000 |
| 2006/06/01 | 952 | 963 | 948 | 952 | 832,000 |
| 2006/05/31 | 962 | 964 | 952 | 957 | 819,000 |
| 2006/05/30 | 974 | 975 | 962 | 971 | 610,000 |
| 2006/05/29 | 987 | 988 | 969 | 973 | 673,000 |
| 2006/05/26 | 973 | 985 | 973 | 985 | 789,000 |
| 2006/05/25 | 990 | 993 | 982 | 986 | 973,000 |
| 2006/05/24 | 964 | 980 | 960 | 980 | 1,246,000 |
| 2006/05/23 | 991 | 995 | 958 | 962 | 1,516,000 |
| 2006/05/22 | 997 | 1,006 | 979 | 981 | 1,167,000 |
| 2006/05/19 | 974 | 988 | 967 | 987 | 743,000 |
| 2006/05/18 | 978 | 984 | 967 | 977 | 905,000 |
| 2006/05/17 | 978 | 989 | 973 | 988 | 999,000 |
| 2006/05/16 | 985 | 995 | 972 | 976 | 1,371,000 |
| 2006/05/15 | 990 | 991 | 975 | 982 | 1,221,000 |
| 2006/05/12 | 1,010 | 1,019 | 997 | 1,004 | 1,517,000 |
| 2006/05/11 | 1,020 | 1,029 | 1,017 | 1,024 | 749,000 |
| 2006/05/10 | 1,032 | 1,036 | 1,017 | 1,023 | 1,064,000 |
| 2006/05/09 | 1,040 | 1,044 | 1,035 | 1,039 | 763,000 |
| 2006/05/08 | 1,038 | 1,038 | 1,031 | 1,036 | 1,059,000 |
| 2006/05/02 | 1,018 | 1,036 | 1,015 | 1,028 | 545,000 |
| 2006/05/01 | 1,022 | 1,024 | 1,015 | 1,020 | 477,000 |
| 2006/04/28 | 1,030 | 1,030 | 1,009 | 1,018 | 704,000 |
| 2006/04/27 | 1,024 | 1,034 | 1,019 | 1,032 | 616,000 |
| 2006/04/26 | 1,013 | 1,024 | 1,007 | 1,017 | 1,084,000 |
| 2006/04/25 | 1,031 | 1,031 | 1,003 | 1,015 | 1,311,000 |
| 2006/04/24 | 1,043 | 1,043 | 1,006 | 1,011 | 919,000 |
| 2006/04/21 | 1,043 | 1,047 | 1,035 | 1,043 | 554,000 |
| 2006/04/20 | 1,049 | 1,049 | 1,039 | 1,046 | 460,000 |
| 2006/04/19 | 1,040 | 1,048 | 1,035 | 1,045 | 773,000 |
| 2006/04/18 | 1,027 | 1,038 | 1,011 | 1,032 | 842,000 |
| 2006/04/17 | 1,045 | 1,047 | 1,025 | 1,026 | 660,000 |
| 2006/04/14 | 1,058 | 1,058 | 1,038 | 1,043 | 1,130,000 |
| 2006/04/13 | 1,037 | 1,058 | 1,026 | 1,049 | 1,048,000 |
| 2006/04/12 | 1,043 | 1,045 | 1,037 | 1,037 | 636,000 |
| 2006/04/11 | 1,049 | 1,050 | 1,041 | 1,045 | 659,000 |
| 2006/04/10 | 1,048 | 1,048 | 1,039 | 1,046 | 503,000 |
| 2006/04/07 | 1,044 | 1,047 | 1,039 | 1,047 | 428,000 |
| 2006/04/06 | 1,036 | 1,044 | 1,035 | 1,044 | 614,000 |
| 2006/04/05 | 1,039 | 1,045 | 1,033 | 1,035 | 1,045,000 |
| 2006/04/04 | 1,036 | 1,045 | 1,032 | 1,039 | 943,000 |
| 2006/04/03 | 1,047 | 1,047 | 1,025 | 1,039 | 1,133,000 |
| 2006/03/31 | 1,050 | 1,050 | 1,039 | 1,042 | 626,000 |
| 2006/03/30 | 1,049 | 1,057 | 1,041 | 1,046 | 1,200,000 |
| 2006/03/29 | 1,029 | 1,039 | 1,026 | 1,038 | 1,196,000 |
| 2006/03/28 | 1,015 | 1,017 | 996 | 1,017 | 389,000 |
| 2006/03/27 | 1,004 | 1,020 | 1,001 | 1,015 | 607,000 |
| 2006/03/24 | 1,001 | 1,004 | 995 | 1,002 | 301,000 |
| 2006/03/23 | 999 | 1,006 | 992 | 995 | 354,000 |
| 2006/03/22 | 1,000 | 1,007 | 992 | 999 | 518,000 |
| 2006/03/20 | 988 | 1,009 | 969 | 1,005 | 917,000 |
| 2006/03/17 | 974 | 985 | 963 | 980 | 477,000 |
| 2006/03/16 | 995 | 995 | 970 | 974 | 368,000 |
| 2006/03/15 | 990 | 995 | 986 | 994 | 466,000 |
| 2006/03/14 | 995 | 996 | 985 | 986 | 299,000 |
| 2006/03/13 | 985 | 990 | 979 | 985 | 407,000 |
| 2006/03/10 | 968 | 986 | 935 | 976 | 2,602,000 |
| 2006/03/09 | 960 | 989 | 951 | 976 | 824,000 |
| 2006/03/08 | 957 | 963 | 938 | 955 | 689,000 |
| 2006/03/07 | 962 | 965 | 946 | 957 | 530,000 |
| 2006/03/06 | 930 | 963 | 924 | 962 | 669,000 |
| 2006/03/03 | 950 | 950 | 926 | 934 | 503,000 |
| 2006/03/02 | 958 | 965 | 948 | 951 | 454,000 |
| 2006/03/01 | 966 | 971 | 950 | 957 | 462,000 |
| 2006/02/28 | 986 | 986 | 962 | 973 | 562,000 |
| 2006/02/27 | 971 | 984 | 969 | 978 | 462,000 |
| 2006/02/24 | 978 | 978 | 966 | 971 | 437,000 |
| 2006/02/23 | 962 | 975 | 957 | 975 | 658,000 |
| 2006/02/22 | 954 | 966 | 941 | 947 | 675,000 |
| 2006/02/21 | 906 | 944 | 902 | 944 | 1,313,000 |
| 2006/02/20 | 943 | 945 | 905 | 905 | 2,223,000 |
| 2006/02/17 | 967 | 980 | 941 | 942 | 1,015,000 |
| 2006/02/16 | 984 | 988 | 964 | 977 | 916,000 |
| 2006/02/15 | 1,002 | 1,008 | 976 | 976 | 916,000 |
| 2006/02/14 | 969 | 994 | 960 | 994 | 863,000 |
| 2006/02/13 | 1,005 | 1,005 | 961 | 961 | 1,101,000 |
| 2006/02/10 | 1,023 | 1,034 | 990 | 1,010 | 1,538,000 |
| 2006/02/09 | 1,030 | 1,031 | 1,014 | 1,021 | 1,089,000 |
| 2006/02/08 | 1,040 | 1,047 | 1,009 | 1,015 | 1,345,000 |
| 2006/02/07 | 1,057 | 1,068 | 1,041 | 1,051 | 1,332,000 |
| 2006/02/06 | 1,050 | 1,055 | 1,040 | 1,055 | 1,839,000 |
| 2006/02/03 | 1,020 | 1,030 | 992 | 1,022 | 1,219,000 |
| 2006/02/02 | 1,013 | 1,024 | 1,007 | 1,023 | 1,048,000 |
| 2006/02/01 | 1,015 | 1,016 | 1,000 | 1,001 | 676,000 |
| 2006/01/31 | 1,025 | 1,025 | 1,010 | 1,015 | 540,000 |
| 2006/01/30 | 1,026 | 1,033 | 1,017 | 1,020 | 840,000 |
| 2006/01/27 | 998 | 1,006 | 992 | 1,006 | 718,000 |
| 2006/01/26 | 970 | 983 | 966 | 983 | 528,000 |
| 2006/01/25 | 968 | 974 | 962 | 964 | 623,000 |
| 2006/01/24 | 946 | 962 | 946 | 959 | 460,000 |
| 2006/01/23 | 949 | 958 | 940 | 948 | 646,000 |
| 2006/01/20 | 975 | 978 | 958 | 961 | 912,000 |
| 2006/01/19 | 945 | 969 | 945 | 966 | 935,000 |
| 2006/01/18 | 985 | 985 | 926 | 945 | 1,427,000 |
| 2006/01/17 | 996 | 1,019 | 986 | 986 | 1,078,000 |
| 2006/01/16 | 1,013 | 1,013 | 999 | 1,003 | 746,000 |
| 2006/01/13 | 1,013 | 1,013 | 999 | 1,008 | 1,378,000 |
| 2006/01/12 | 1,002 | 1,014 | 992 | 1,000 | 1,185,000 |
| 2006/01/11 | 1,009 | 1,015 | 1,000 | 1,010 | 950,000 |
| 2006/01/10 | 1,022 | 1,031 | 1,009 | 1,009 | 1,208,000 |
| 2006/01/06 | 1,018 | 1,023 | 1,009 | 1,019 | 1,517,000 |
| 2006/01/05 | 1,030 | 1,031 | 1,017 | 1,018 | 1,459,000 |
| 2006/01/04 | 1,000 | 1,022 | 1,000 | 1,020 | 831,000 |