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 |
---|---|---|---|---|---|
2007/12/28 | 740 | 740 | 724 | 731 | 689,000 |
2007/12/27 | 746 | 747 | 735 | 743 | 1,351,000 |
2007/12/26 | 737 | 740 | 726 | 738 | 1,002,000 |
2007/12/25 | 750 | 756 | 729 | 737 | 2,359,000 |
2007/12/21 | 712 | 746 | 712 | 739 | 4,764,000 |
2007/12/20 | 772 | 775 | 692 | 706 | 8,726,000 |
2007/12/19 | 792 | 792 | 792 | 792 | 751,000 |
2007/12/18 | 889 | 904 | 880 | 892 | 725,000 |
2007/12/17 | 900 | 904 | 885 | 889 | 633,000 |
2007/12/14 | 902 | 921 | 897 | 910 | 2,744,000 |
2007/12/13 | 912 | 913 | 898 | 898 | 619,000 |
2007/12/12 | 903 | 923 | 899 | 922 | 539,000 |
2007/12/11 | 918 | 925 | 918 | 923 | 567,000 |
2007/12/10 | 920 | 925 | 907 | 917 | 717,000 |
2007/12/07 | 906 | 912 | 902 | 907 | 636,000 |
2007/12/06 | 901 | 906 | 891 | 905 | 505,000 |
2007/12/05 | 889 | 892 | 873 | 891 | 663,000 |
2007/12/04 | 898 | 909 | 888 | 892 | 730,000 |
2007/12/03 | 903 | 913 | 892 | 899 | 1,033,000 |
2007/11/30 | 892 | 907 | 888 | 902 | 2,677,000 |
2007/11/29 | 892 | 900 | 886 | 898 | 1,207,000 |
2007/11/28 | 907 | 907 | 865 | 882 | 963,000 |
2007/11/27 | 875 | 913 | 872 | 898 | 1,077,000 |
2007/11/26 | 892 | 911 | 882 | 901 | 808,000 |
2007/11/22 | 905 | 907 | 881 | 891 | 1,617,000 |
2007/11/21 | 900 | 909 | 891 | 896 | 1,421,000 |
2007/11/20 | 891 | 907 | 876 | 903 | 1,885,000 |
2007/11/19 | 895 | 899 | 889 | 890 | 1,279,000 |
2007/11/16 | 890 | 891 | 869 | 888 | 1,191,000 |
2007/11/15 | 889 | 895 | 885 | 891 | 1,302,000 |
2007/11/14 | 852 | 873 | 851 | 873 | 1,361,000 |
2007/11/13 | 849 | 853 | 840 | 842 | 1,394,000 |
2007/11/12 | 860 | 863 | 847 | 860 | 848,000 |
2007/11/09 | 876 | 893 | 870 | 872 | 1,445,000 |
2007/11/08 | 888 | 892 | 880 | 884 | 1,043,000 |
2007/11/07 | 903 | 909 | 891 | 893 | 1,161,000 |
2007/11/06 | 892 | 903 | 892 | 893 | 692,000 |
2007/11/05 | 906 | 909 | 888 | 889 | 1,260,000 |
2007/11/02 | 921 | 924 | 915 | 918 | 753,000 |
2007/11/01 | 936 | 941 | 928 | 931 | 729,000 |
2007/10/31 | 915 | 928 | 911 | 926 | 811,000 |
2007/10/30 | 917 | 917 | 905 | 915 | 1,243,000 |
2007/10/29 | 929 | 939 | 927 | 927 | 1,351,000 |
2007/10/26 | 954 | 954 | 924 | 925 | 1,160,000 |
2007/10/25 | 968 | 972 | 941 | 953 | 684,000 |
2007/10/24 | 954 | 965 | 950 | 953 | 982,000 |
2007/10/23 | 950 | 964 | 948 | 962 | 568,000 |
2007/10/22 | 985 | 991 | 958 | 965 | 1,107,000 |
2007/10/19 | 996 | 996 | 978 | 984 | 578,000 |
2007/10/18 | 978 | 1,004 | 970 | 999 | 887,000 |
2007/10/17 | 991 | 991 | 959 | 969 | 1,311,000 |
2007/10/16 | 1,000 | 1,000 | 988 | 993 | 542,000 |
2007/10/15 | 996 | 1,005 | 991 | 1,000 | 692,000 |
2007/10/12 | 1,015 | 1,016 | 993 | 1,000 | 1,467,000 |
2007/10/11 | 990 | 1,015 | 990 | 1,015 | 1,543,000 |
2007/10/10 | 978 | 983 | 976 | 979 | 679,000 |
2007/10/09 | 983 | 990 | 977 | 988 | 740,000 |
2007/10/05 | 975 | 981 | 967 | 973 | 984,000 |
2007/10/04 | 987 | 988 | 973 | 975 | 1,067,000 |
2007/10/03 | 989 | 990 | 978 | 986 | 921,000 |
2007/10/02 | 977 | 990 | 976 | 988 | 778,000 |
2007/10/01 | 950 | 970 | 950 | 967 | 594,000 |
2007/09/28 | 965 | 970 | 952 | 956 | 895,000 |
2007/09/27 | 960 | 970 | 955 | 964 | 1,208,000 |
2007/09/26 | 949 | 958 | 942 | 951 | 1,127,000 |
2007/09/25 | 976 | 976 | 951 | 959 | 1,094,000 |
2007/09/21 | 981 | 990 | 964 | 969 | 1,729,000 |
2007/09/20 | 970 | 979 | 962 | 976 | 820,000 |
2007/09/19 | 969 | 972 | 954 | 963 | 795,000 |
2007/09/18 | 957 | 964 | 941 | 949 | 972,000 |
2007/09/14 | 936 | 960 | 936 | 955 | 3,368,000 |
2007/09/13 | 939 | 946 | 929 | 936 | 1,021,000 |
2007/09/12 | 932 | 943 | 918 | 919 | 1,172,000 |
2007/09/11 | 914 | 924 | 902 | 922 | 888,000 |
2007/09/10 | 912 | 916 | 902 | 907 | 1,284,000 |
2007/09/07 | 927 | 938 | 921 | 934 | 861,000 |
2007/09/06 | 917 | 937 | 913 | 936 | 816,000 |
2007/09/05 | 954 | 960 | 932 | 932 | 1,475,000 |
2007/09/04 | 930 | 955 | 929 | 953 | 2,010,000 |
2007/09/03 | 922 | 923 | 906 | 912 | 934,000 |
2007/08/31 | 892 | 931 | 892 | 922 | 1,214,000 |
2007/08/30 | 888 | 898 | 883 | 891 | 919,000 |
2007/08/29 | 886 | 886 | 875 | 884 | 623,000 |
2007/08/28 | 902 | 902 | 888 | 897 | 612,000 |
2007/08/27 | 906 | 911 | 900 | 901 | 413,000 |
2007/08/24 | 913 | 913 | 895 | 896 | 773,000 |
2007/08/23 | 908 | 913 | 904 | 908 | 899,000 |
2007/08/22 | 866 | 902 | 866 | 888 | 1,039,000 |
2007/08/21 | 880 | 885 | 866 | 876 | 2,224,000 |
2007/08/20 | 907 | 910 | 879 | 880 | 1,944,000 |
2007/08/17 | 944 | 948 | 884 | 887 | 2,047,000 |
2007/08/16 | 941 | 953 | 930 | 939 | 1,082,000 |
2007/08/15 | 957 | 985 | 943 | 950 | 1,445,000 |
2007/08/14 | 971 | 984 | 962 | 975 | 762,000 |
2007/08/13 | 958 | 1,008 | 954 | 976 | 1,940,000 |
2007/08/10 | 927 | 956 | 922 | 954 | 3,031,000 |
2007/08/09 | 989 | 1,006 | 937 | 937 | 3,281,000 |
2007/08/08 | 1,025 | 1,026 | 983 | 987 | 2,292,000 |
2007/08/07 | 1,025 | 1,025 | 1,000 | 1,010 | 1,092,000 |
2007/08/06 | 996 | 1,019 | 995 | 1,017 | 941,000 |
2007/08/03 | 1,024 | 1,033 | 1,005 | 1,016 | 988,000 |
2007/08/02 | 1,020 | 1,030 | 1,010 | 1,029 | 1,423,000 |
2007/08/01 | 1,035 | 1,040 | 1,014 | 1,017 | 1,743,000 |
2007/07/31 | 1,037 | 1,045 | 1,029 | 1,037 | 1,033,000 |
2007/07/30 | 1,023 | 1,045 | 1,018 | 1,044 | 1,599,000 |
2007/07/27 | 1,025 | 1,056 | 1,024 | 1,043 | 1,146,000 |
2007/07/26 | 1,085 | 1,085 | 1,063 | 1,064 | 731,000 |
2007/07/25 | 1,078 | 1,084 | 1,072 | 1,077 | 924,000 |
2007/07/24 | 1,084 | 1,089 | 1,083 | 1,085 | 1,028,000 |
2007/07/23 | 1,083 | 1,088 | 1,081 | 1,086 | 950,000 |
2007/07/20 | 1,090 | 1,097 | 1,077 | 1,089 | 1,257,000 |
2007/07/19 | 1,080 | 1,093 | 1,078 | 1,089 | 1,558,000 |
2007/07/18 | 1,063 | 1,075 | 1,062 | 1,070 | 1,167,000 |
2007/07/17 | 1,053 | 1,094 | 1,052 | 1,077 | 2,823,000 |
2007/07/13 | 1,020 | 1,054 | 1,020 | 1,050 | 3,414,000 |
2007/07/12 | 1,010 | 1,024 | 1,009 | 1,012 | 1,113,000 |
2007/07/11 | 1,011 | 1,011 | 1,001 | 1,011 | 1,116,000 |
2007/07/10 | 1,002 | 1,010 | 995 | 1,010 | 633,000 |
2007/07/09 | 1,005 | 1,011 | 1,000 | 1,008 | 982,000 |
2007/07/06 | 999 | 1,005 | 991 | 1,001 | 962,000 |
2007/07/05 | 990 | 1,001 | 990 | 999 | 942,000 |
2007/07/04 | 995 | 997 | 988 | 995 | 751,000 |
2007/07/03 | 995 | 997 | 991 | 995 | 1,185,000 |
2007/07/02 | 980 | 993 | 969 | 991 | 1,274,000 |
2007/06/29 | 952 | 983 | 952 | 976 | 1,182,000 |
2007/06/28 | 941 | 960 | 941 | 957 | 504,000 |
2007/06/27 | 945 | 952 | 945 | 946 | 720,000 |
2007/06/26 | 963 | 967 | 953 | 960 | 694,000 |
2007/06/25 | 978 | 981 | 965 | 967 | 717,000 |
2007/06/22 | 950 | 968 | 950 | 968 | 997,000 |
2007/06/21 | 954 | 960 | 950 | 952 | 661,000 |
2007/06/20 | 960 | 960 | 952 | 953 | 707,000 |
2007/06/19 | 959 | 959 | 952 | 959 | 513,000 |
2007/06/18 | 948 | 957 | 948 | 954 | 628,000 |
2007/06/15 | 939 | 949 | 938 | 946 | 691,000 |
2007/06/14 | 924 | 940 | 924 | 939 | 600,000 |
2007/06/13 | 927 | 935 | 926 | 932 | 576,000 |
2007/06/12 | 941 | 943 | 932 | 934 | 638,000 |
2007/06/11 | 931 | 948 | 929 | 944 | 1,104,000 |
2007/06/08 | 938 | 938 | 918 | 923 | 3,645,000 |
2007/06/07 | 934 | 940 | 932 | 940 | 577,000 |
2007/06/06 | 942 | 945 | 938 | 944 | 622,000 |
2007/06/05 | 933 | 946 | 931 | 943 | 1,108,000 |
2007/06/04 | 926 | 935 | 926 | 932 | 715,000 |
2007/06/01 | 932 | 933 | 925 | 926 | 957,000 |
2007/05/31 | 932 | 935 | 927 | 935 | 1,006,000 |
2007/05/30 | 931 | 932 | 922 | 927 | 702,000 |
2007/05/29 | 921 | 933 | 921 | 931 | 578,000 |
2007/05/28 | 931 | 933 | 927 | 927 | 1,022,000 |
2007/05/25 | 935 | 936 | 929 | 935 | 1,863,000 |
2007/05/24 | 936 | 942 | 933 | 938 | 886,000 |
2007/05/23 | 935 | 936 | 929 | 932 | 602,000 |
2007/05/22 | 931 | 932 | 924 | 928 | 904,000 |
2007/05/21 | 931 | 936 | 923 | 930 | 945,000 |
2007/05/18 | 921 | 935 | 919 | 929 | 1,187,000 |
2007/05/17 | 929 | 933 | 917 | 921 | 1,414,000 |
2007/05/16 | 930 | 938 | 929 | 932 | 553,000 |
2007/05/15 | 945 | 945 | 933 | 936 | 1,134,000 |
2007/05/14 | 948 | 953 | 940 | 946 | 1,295,000 |
2007/05/11 | 938 | 945 | 935 | 943 | 1,633,000 |
2007/05/10 | 941 | 946 | 938 | 939 | 1,443,000 |
2007/05/09 | 943 | 948 | 941 | 942 | 1,210,000 |
2007/05/08 | 950 | 951 | 943 | 948 | 1,307,000 |
2007/05/07 | 958 | 960 | 950 | 950 | 1,456,000 |
2007/05/02 | 953 | 960 | 949 | 957 | 814,000 |
2007/05/01 | 966 | 966 | 945 | 952 | 1,242,000 |
2007/04/27 | 953 | 966 | 952 | 965 | 1,702,000 |
2007/04/26 | 949 | 952 | 943 | 946 | 1,149,000 |
2007/04/25 | 955 | 955 | 940 | 940 | 1,281,000 |
2007/04/24 | 957 | 960 | 950 | 956 | 1,472,000 |
2007/04/23 | 976 | 977 | 961 | 963 | 1,049,000 |
2007/04/20 | 976 | 976 | 967 | 973 | 683,000 |
2007/04/19 | 976 | 976 | 956 | 966 | 1,650,000 |
2007/04/18 | 986 | 996 | 980 | 986 | 1,161,000 |
2007/04/17 | 1,005 | 1,005 | 980 | 986 | 1,255,000 |
2007/04/16 | 989 | 1,004 | 987 | 995 | 1,133,000 |
2007/04/13 | 984 | 987 | 970 | 974 | 1,085,000 |
2007/04/12 | 979 | 979 | 971 | 978 | 742,000 |
2007/04/11 | 989 | 991 | 981 | 983 | 891,000 |
2007/04/10 | 992 | 997 | 988 | 994 | 833,000 |
2007/04/09 | 986 | 998 | 982 | 995 | 1,061,000 |
2007/04/06 | 971 | 983 | 970 | 976 | 1,014,000 |
2007/04/05 | 969 | 978 | 962 | 971 | 1,004,000 |
2007/04/04 | 972 | 977 | 963 | 968 | 1,484,000 |
2007/04/03 | 958 | 964 | 950 | 960 | 1,261,000 |
2007/04/02 | 975 | 977 | 956 | 956 | 1,435,000 |
2007/03/30 | 975 | 978 | 961 | 973 | 1,349,000 |
2007/03/29 | 960 | 973 | 956 | 972 | 1,741,000 |
2007/03/28 | 980 | 987 | 961 | 967 | 2,723,000 |
2007/03/27 | 994 | 1,017 | 993 | 1,009 | 844,000 |
2007/03/26 | 1,005 | 1,012 | 1,000 | 1,004 | 675,000 |
2007/03/23 | 1,020 | 1,020 | 1,004 | 1,012 | 879,000 |
2007/03/22 | 1,013 | 1,031 | 1,008 | 1,015 | 980,000 |
2007/03/20 | 991 | 1,003 | 988 | 992 | 757,000 |
2007/03/19 | 969 | 988 | 966 | 987 | 895,000 |
2007/03/16 | 960 | 984 | 960 | 969 | 1,231,000 |
2007/03/15 | 967 | 972 | 965 | 969 | 789,000 |
2007/03/14 | 968 | 972 | 960 | 963 | 1,283,000 |
2007/03/13 | 980 | 994 | 971 | 988 | 1,299,000 |
2007/03/12 | 975 | 986 | 973 | 982 | 955,000 |
2007/03/09 | 988 | 988 | 969 | 972 | 3,936,000 |
2007/03/08 | 965 | 981 | 965 | 981 | 1,127,000 |
2007/03/07 | 977 | 982 | 964 | 968 | 1,632,000 |
2007/03/06 | 961 | 981 | 961 | 976 | 905,000 |
2007/03/05 | 995 | 997 | 963 | 969 | 1,274,000 |
2007/03/02 | 1,015 | 1,015 | 999 | 1,001 | 978,000 |
2007/03/01 | 1,009 | 1,019 | 1,000 | 1,013 | 1,167,000 |
2007/02/28 | 997 | 1,027 | 997 | 1,019 | 1,294,000 |
2007/02/27 | 1,045 | 1,054 | 1,041 | 1,043 | 777,000 |
2007/02/26 | 1,060 | 1,067 | 1,054 | 1,056 | 774,000 |
2007/02/23 | 1,068 | 1,069 | 1,051 | 1,062 | 880,000 |
2007/02/22 | 1,067 | 1,069 | 1,056 | 1,067 | 625,000 |
2007/02/21 | 1,068 | 1,073 | 1,054 | 1,061 | 876,000 |
2007/02/20 | 1,056 | 1,066 | 1,046 | 1,063 | 1,278,000 |
2007/02/19 | 1,038 | 1,054 | 1,038 | 1,052 | 963,000 |
2007/02/16 | 1,041 | 1,048 | 1,036 | 1,047 | 594,000 |
2007/02/15 | 1,044 | 1,050 | 1,040 | 1,049 | 748,000 |
2007/02/14 | 1,032 | 1,052 | 1,031 | 1,045 | 938,000 |
2007/02/13 | 1,036 | 1,040 | 1,025 | 1,036 | 724,000 |
2007/02/09 | 1,017 | 1,039 | 1,006 | 1,035 | 1,664,000 |
2007/02/08 | 1,021 | 1,024 | 1,005 | 1,017 | 1,090,000 |
2007/02/07 | 1,004 | 1,020 | 1,001 | 1,016 | 1,000,000 |
2007/02/06 | 1,020 | 1,032 | 1,019 | 1,024 | 766,000 |
2007/02/05 | 1,034 | 1,034 | 1,023 | 1,031 | 804,000 |
2007/02/02 | 1,051 | 1,051 | 1,037 | 1,039 | 860,000 |
2007/02/01 | 1,038 | 1,053 | 1,031 | 1,051 | 933,000 |
2007/01/31 | 1,035 | 1,046 | 1,030 | 1,037 | 831,000 |
2007/01/30 | 1,041 | 1,054 | 1,041 | 1,043 | 957,000 |
2007/01/29 | 1,057 | 1,058 | 1,047 | 1,055 | 778,000 |
2007/01/26 | 1,040 | 1,057 | 1,037 | 1,056 | 1,147,000 |
2007/01/25 | 1,050 | 1,056 | 1,037 | 1,043 | 1,557,000 |
2007/01/24 | 1,047 | 1,052 | 1,035 | 1,052 | 1,416,000 |
2007/01/23 | 1,049 | 1,049 | 1,036 | 1,042 | 986,000 |
2007/01/22 | 1,043 | 1,056 | 1,042 | 1,047 | 1,453,000 |
2007/01/19 | 1,015 | 1,041 | 1,012 | 1,040 | 2,581,000 |
2007/01/18 | 998 | 1,014 | 996 | 1,014 | 1,518,000 |
2007/01/17 | 983 | 1,000 | 976 | 996 | 781,000 |
2007/01/16 | 994 | 998 | 991 | 993 | 503,000 |
2007/01/15 | 996 | 1,007 | 993 | 999 | 791,000 |
2007/01/12 | 980 | 990 | 977 | 986 | 1,656,000 |
2007/01/11 | 974 | 982 | 968 | 975 | 995,000 |
2007/01/10 | 981 | 986 | 963 | 969 | 1,235,000 |
2007/01/09 | 959 | 976 | 956 | 974 | 848,000 |
2007/01/05 | 970 | 975 | 955 | 959 | 1,281,000 |
2007/01/04 | 966 | 968 | 959 | 965 | 489,000 |