日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ