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 |
|---|---|---|---|---|---|
| 2008/12/30 | 453 | 464 | 452 | 464 | 212,000 |
| 2008/12/29 | 451 | 457 | 447 | 454 | 341,000 |
| 2008/12/26 | 447 | 450 | 443 | 448 | 265,000 |
| 2008/12/25 | 434 | 447 | 433 | 442 | 413,000 |
| 2008/12/24 | 433 | 438 | 427 | 433 | 603,000 |
| 2008/12/22 | 430 | 440 | 422 | 439 | 1,556,000 |
| 2008/12/19 | 465 | 470 | 459 | 465 | 761,000 |
| 2008/12/18 | 459 | 471 | 456 | 468 | 1,070,000 |
| 2008/12/17 | 468 | 472 | 448 | 459 | 1,146,000 |
| 2008/12/16 | 459 | 466 | 456 | 464 | 523,000 |
| 2008/12/15 | 450 | 467 | 450 | 464 | 895,000 |
| 2008/12/12 | 444 | 457 | 422 | 433 | 3,010,000 |
| 2008/12/11 | 457 | 464 | 450 | 464 | 900,000 |
| 2008/12/10 | 457 | 469 | 455 | 466 | 711,000 |
| 2008/12/09 | 460 | 465 | 449 | 459 | 685,000 |
| 2008/12/08 | 446 | 462 | 438 | 462 | 1,138,000 |
| 2008/12/05 | 431 | 432 | 423 | 426 | 880,000 |
| 2008/12/04 | 433 | 436 | 421 | 430 | 812,000 |
| 2008/12/03 | 428 | 439 | 426 | 432 | 711,000 |
| 2008/12/02 | 427 | 433 | 421 | 421 | 1,069,000 |
| 2008/12/01 | 465 | 465 | 456 | 462 | 446,000 |
| 2008/11/28 | 464 | 469 | 456 | 469 | 601,000 |
| 2008/11/27 | 460 | 465 | 455 | 464 | 735,000 |
| 2008/11/26 | 446 | 458 | 445 | 451 | 615,000 |
| 2008/11/25 | 449 | 457 | 441 | 456 | 1,181,000 |
| 2008/11/21 | 413 | 451 | 413 | 443 | 1,565,000 |
| 2008/11/20 | 455 | 455 | 431 | 431 | 1,262,000 |
| 2008/11/19 | 462 | 467 | 450 | 462 | 1,165,000 |
| 2008/11/18 | 462 | 471 | 454 | 461 | 1,490,000 |
| 2008/11/17 | 434 | 466 | 430 | 456 | 1,152,000 |
| 2008/11/14 | 450 | 460 | 447 | 449 | 1,898,000 |
| 2008/11/13 | 435 | 443 | 427 | 432 | 1,234,000 |
| 2008/11/12 | 443 | 461 | 443 | 455 | 802,000 |
| 2008/11/11 | 459 | 471 | 453 | 458 | 1,027,000 |
| 2008/11/10 | 463 | 475 | 460 | 474 | 1,197,000 |
| 2008/11/07 | 424 | 457 | 424 | 440 | 1,884,000 |
| 2008/11/06 | 456 | 464 | 442 | 444 | 1,495,000 |
| 2008/11/05 | 477 | 485 | 461 | 481 | 1,318,000 |
| 2008/11/04 | 449 | 475 | 449 | 473 | 1,236,000 |
| 2008/10/31 | 475 | 475 | 437 | 437 | 2,191,000 |
| 2008/10/30 | 428 | 475 | 427 | 475 | 1,732,000 |
| 2008/10/29 | 400 | 430 | 398 | 430 | 2,673,000 |
| 2008/10/28 | 350 | 382 | 345 | 378 | 2,215,000 |
| 2008/10/27 | 387 | 390 | 351 | 351 | 2,734,000 |
| 2008/10/24 | 420 | 420 | 369 | 369 | 2,215,000 |
| 2008/10/23 | 404 | 421 | 393 | 415 | 3,072,000 |
| 2008/10/22 | 433 | 436 | 418 | 418 | 1,612,000 |
| 2008/10/21 | 443 | 451 | 438 | 449 | 1,741,000 |
| 2008/10/20 | 430 | 444 | 421 | 441 | 1,630,000 |
| 2008/10/17 | 415 | 434 | 415 | 428 | 1,547,000 |
| 2008/10/16 | 422 | 430 | 400 | 400 | 2,104,000 |
| 2008/10/15 | 449 | 476 | 444 | 472 | 1,512,000 |
| 2008/10/14 | 436 | 464 | 433 | 459 | 1,200,000 |
| 2008/10/10 | 408 | 426 | 396 | 396 | 3,719,000 |
| 2008/10/09 | 480 | 489 | 464 | 468 | 1,711,000 |
| 2008/10/08 | 528 | 539 | 484 | 485 | 1,366,000 |
| 2008/10/07 | 547 | 559 | 534 | 548 | 1,074,000 |
| 2008/10/06 | 611 | 611 | 564 | 570 | 878,000 |
| 2008/10/03 | 599 | 621 | 599 | 611 | 1,118,000 |
| 2008/10/02 | 622 | 623 | 609 | 609 | 812,000 |
| 2008/10/01 | 628 | 629 | 609 | 617 | 953,000 |
| 2008/09/30 | 636 | 639 | 625 | 627 | 855,000 |
| 2008/09/29 | 659 | 680 | 653 | 656 | 904,000 |
| 2008/09/26 | 664 | 665 | 647 | 656 | 503,000 |
| 2008/09/25 | 664 | 664 | 651 | 664 | 464,000 |
| 2008/09/24 | 658 | 666 | 643 | 662 | 1,024,000 |
| 2008/09/22 | 688 | 688 | 650 | 659 | 787,000 |
| 2008/09/19 | 652 | 656 | 619 | 628 | 1,203,000 |
| 2008/09/18 | 632 | 648 | 627 | 642 | 1,044,000 |
| 2008/09/17 | 653 | 660 | 640 | 647 | 1,440,000 |
| 2008/09/16 | 607 | 641 | 607 | 627 | 1,133,000 |
| 2008/09/12 | 652 | 656 | 642 | 647 | 2,643,000 |
| 2008/09/11 | 641 | 649 | 639 | 640 | 750,000 |
| 2008/09/10 | 669 | 669 | 650 | 658 | 852,000 |
| 2008/09/09 | 678 | 680 | 668 | 674 | 442,000 |
| 2008/09/08 | 668 | 681 | 668 | 678 | 540,000 |
| 2008/09/05 | 660 | 668 | 654 | 656 | 806,000 |
| 2008/09/04 | 671 | 675 | 667 | 670 | 501,000 |
| 2008/09/03 | 679 | 680 | 667 | 671 | 515,000 |
| 2008/09/02 | 690 | 695 | 663 | 669 | 840,000 |
| 2008/09/01 | 700 | 700 | 687 | 693 | 659,000 |
| 2008/08/29 | 690 | 701 | 687 | 699 | 568,000 |
| 2008/08/28 | 683 | 687 | 673 | 680 | 420,000 |
| 2008/08/27 | 674 | 680 | 670 | 680 | 356,000 |
| 2008/08/26 | 673 | 680 | 668 | 676 | 341,000 |
| 2008/08/25 | 678 | 685 | 676 | 683 | 415,000 |
| 2008/08/22 | 679 | 679 | 665 | 669 | 256,000 |
| 2008/08/21 | 674 | 681 | 665 | 678 | 518,000 |
| 2008/08/20 | 672 | 684 | 668 | 680 | 583,000 |
| 2008/08/19 | 679 | 683 | 662 | 671 | 585,000 |
| 2008/08/18 | 673 | 690 | 670 | 688 | 742,000 |
| 2008/08/15 | 674 | 674 | 666 | 672 | 393,000 |
| 2008/08/14 | 667 | 674 | 660 | 665 | 513,000 |
| 2008/08/13 | 673 | 677 | 658 | 664 | 655,000 |
| 2008/08/12 | 690 | 691 | 678 | 682 | 583,000 |
| 2008/08/11 | 678 | 698 | 673 | 692 | 833,000 |
| 2008/08/08 | 680 | 682 | 671 | 676 | 1,971,000 |
| 2008/08/07 | 684 | 685 | 673 | 679 | 656,000 |
| 2008/08/06 | 673 | 685 | 668 | 685 | 736,000 |
| 2008/08/05 | 658 | 677 | 651 | 654 | 1,027,000 |
| 2008/08/04 | 679 | 681 | 658 | 658 | 836,000 |
| 2008/08/01 | 672 | 682 | 670 | 679 | 725,000 |
| 2008/07/31 | 679 | 694 | 673 | 688 | 1,311,000 |
| 2008/07/30 | 662 | 679 | 662 | 678 | 598,000 |
| 2008/07/29 | 659 | 660 | 650 | 654 | 587,000 |
| 2008/07/28 | 671 | 674 | 666 | 667 | 492,000 |
| 2008/07/25 | 659 | 663 | 655 | 659 | 554,000 |
| 2008/07/24 | 646 | 659 | 642 | 659 | 934,000 |
| 2008/07/23 | 643 | 655 | 641 | 649 | 622,000 |
| 2008/07/22 | 644 | 645 | 626 | 639 | 935,000 |
| 2008/07/18 | 612 | 625 | 609 | 614 | 715,000 |
| 2008/07/17 | 610 | 612 | 603 | 610 | 498,000 |
| 2008/07/16 | 604 | 612 | 604 | 610 | 569,000 |
| 2008/07/15 | 611 | 611 | 603 | 608 | 525,000 |
| 2008/07/14 | 623 | 625 | 610 | 614 | 736,000 |
| 2008/07/11 | 635 | 635 | 613 | 627 | 2,078,000 |
| 2008/07/10 | 625 | 634 | 622 | 628 | 574,000 |
| 2008/07/09 | 650 | 653 | 633 | 635 | 691,000 |
| 2008/07/08 | 650 | 651 | 627 | 638 | 1,059,000 |
| 2008/07/07 | 658 | 658 | 650 | 651 | 633,000 |
| 2008/07/04 | 656 | 658 | 644 | 658 | 983,000 |
| 2008/07/03 | 655 | 665 | 652 | 657 | 1,338,000 |
| 2008/07/02 | 667 | 672 | 659 | 660 | 792,000 |
| 2008/07/01 | 660 | 683 | 654 | 676 | 1,433,000 |
| 2008/06/30 | 645 | 664 | 641 | 660 | 1,175,000 |
| 2008/06/27 | 653 | 666 | 653 | 660 | 921,000 |
| 2008/06/26 | 672 | 682 | 665 | 673 | 582,000 |
| 2008/06/25 | 665 | 673 | 657 | 672 | 666,000 |
| 2008/06/24 | 660 | 666 | 658 | 664 | 440,000 |
| 2008/06/23 | 652 | 673 | 652 | 667 | 723,000 |
| 2008/06/20 | 677 | 677 | 657 | 661 | 799,000 |
| 2008/06/19 | 685 | 687 | 671 | 676 | 872,000 |
| 2008/06/18 | 678 | 688 | 676 | 681 | 665,000 |
| 2008/06/17 | 670 | 680 | 668 | 677 | 752,000 |
| 2008/06/16 | 663 | 677 | 657 | 670 | 1,154,000 |
| 2008/06/13 | 660 | 660 | 643 | 653 | 5,339,000 |
| 2008/06/12 | 646 | 655 | 636 | 650 | 1,073,000 |
| 2008/06/11 | 663 | 665 | 651 | 662 | 1,102,000 |
| 2008/06/10 | 670 | 674 | 660 | 662 | 717,000 |
| 2008/06/09 | 660 | 672 | 651 | 664 | 514,000 |
| 2008/06/06 | 699 | 699 | 673 | 678 | 957,000 |
| 2008/06/05 | 676 | 691 | 675 | 689 | 906,000 |
| 2008/06/04 | 682 | 691 | 676 | 687 | 963,000 |
| 2008/06/03 | 695 | 699 | 686 | 692 | 1,248,000 |
| 2008/06/02 | 712 | 729 | 701 | 714 | 1,151,000 |
| 2008/05/30 | 720 | 726 | 703 | 703 | 3,430,000 |
| 2008/05/29 | 700 | 723 | 690 | 714 | 988,000 |
| 2008/05/28 | 704 | 713 | 689 | 693 | 895,000 |
| 2008/05/27 | 699 | 707 | 692 | 701 | 1,214,000 |
| 2008/05/26 | 736 | 737 | 714 | 719 | 947,000 |
| 2008/05/23 | 738 | 747 | 734 | 740 | 785,000 |
| 2008/05/22 | 728 | 741 | 728 | 737 | 1,106,000 |
| 2008/05/21 | 739 | 742 | 731 | 733 | 1,080,000 |
| 2008/05/20 | 740 | 743 | 736 | 740 | 687,000 |
| 2008/05/19 | 743 | 745 | 738 | 742 | 605,000 |
| 2008/05/16 | 731 | 744 | 725 | 741 | 1,060,000 |
| 2008/05/15 | 724 | 729 | 719 | 726 | 828,000 |
| 2008/05/14 | 711 | 725 | 707 | 724 | 753,000 |
| 2008/05/13 | 703 | 713 | 698 | 710 | 932,000 |
| 2008/05/12 | 689 | 705 | 685 | 702 | 527,000 |
| 2008/05/09 | 716 | 716 | 696 | 698 | 1,504,000 |
| 2008/05/08 | 712 | 720 | 709 | 709 | 851,000 |
| 2008/05/07 | 724 | 725 | 702 | 718 | 1,454,000 |
| 2008/05/02 | 734 | 734 | 722 | 723 | 655,000 |
| 2008/05/01 | 723 | 727 | 713 | 718 | 1,205,000 |
| 2008/04/30 | 708 | 732 | 702 | 723 | 1,314,000 |
| 2008/04/28 | 697 | 710 | 694 | 707 | 1,334,000 |
| 2008/04/25 | 689 | 696 | 688 | 693 | 825,000 |
| 2008/04/24 | 687 | 688 | 678 | 681 | 395,000 |
| 2008/04/23 | 677 | 690 | 677 | 684 | 464,000 |
| 2008/04/22 | 685 | 686 | 677 | 678 | 814,000 |
| 2008/04/21 | 696 | 696 | 683 | 687 | 888,000 |
| 2008/04/18 | 664 | 682 | 662 | 676 | 1,488,000 |
| 2008/04/17 | 663 | 663 | 654 | 662 | 934,000 |
| 2008/04/16 | 645 | 660 | 642 | 651 | 684,000 |
| 2008/04/15 | 640 | 649 | 632 | 639 | 730,000 |
| 2008/04/14 | 632 | 641 | 629 | 639 | 963,000 |
| 2008/04/11 | 640 | 661 | 636 | 652 | 3,652,000 |
| 2008/04/10 | 627 | 628 | 619 | 622 | 1,543,000 |
| 2008/04/09 | 630 | 639 | 618 | 624 | 1,081,000 |
| 2008/04/08 | 615 | 623 | 613 | 618 | 545,000 |
| 2008/04/07 | 619 | 627 | 611 | 621 | 1,011,000 |
| 2008/04/04 | 619 | 630 | 618 | 629 | 607,000 |
| 2008/04/03 | 611 | 625 | 610 | 624 | 966,000 |
| 2008/04/02 | 623 | 624 | 614 | 621 | 958,000 |
| 2008/04/01 | 606 | 623 | 600 | 607 | 700,000 |
| 2008/03/31 | 605 | 607 | 599 | 605 | 992,000 |
| 2008/03/28 | 591 | 609 | 585 | 609 | 910,000 |
| 2008/03/27 | 590 | 597 | 584 | 597 | 736,000 |
| 2008/03/26 | 593 | 598 | 587 | 596 | 782,000 |
| 2008/03/25 | 597 | 607 | 590 | 603 | 1,132,000 |
| 2008/03/24 | 595 | 601 | 594 | 594 | 728,000 |
| 2008/03/21 | 580 | 597 | 580 | 594 | 939,000 |
| 2008/03/19 | 574 | 577 | 564 | 570 | 703,000 |
| 2008/03/18 | 558 | 566 | 545 | 556 | 1,343,000 |
| 2008/03/17 | 561 | 566 | 545 | 552 | 1,030,000 |
| 2008/03/14 | 582 | 583 | 564 | 564 | 5,269,000 |
| 2008/03/13 | 600 | 601 | 579 | 580 | 1,448,000 |
| 2008/03/12 | 613 | 615 | 603 | 606 | 1,243,000 |
| 2008/03/11 | 571 | 590 | 568 | 589 | 1,001,000 |
| 2008/03/10 | 593 | 599 | 581 | 581 | 910,000 |
| 2008/03/07 | 590 | 598 | 588 | 592 | 967,000 |
| 2008/03/06 | 598 | 616 | 598 | 609 | 734,000 |
| 2008/03/05 | 599 | 601 | 590 | 595 | 817,000 |
| 2008/03/04 | 604 | 607 | 598 | 601 | 1,112,000 |
| 2008/03/03 | 614 | 614 | 601 | 603 | 1,594,000 |
| 2008/02/29 | 615 | 629 | 615 | 627 | 1,251,000 |
| 2008/02/28 | 611 | 626 | 611 | 625 | 1,015,000 |
| 2008/02/27 | 617 | 624 | 602 | 621 | 1,503,000 |
| 2008/02/26 | 617 | 620 | 600 | 601 | 1,234,000 |
| 2008/02/25 | 620 | 623 | 606 | 619 | 1,950,000 |
| 2008/02/22 | 590 | 594 | 585 | 593 | 943,000 |
| 2008/02/21 | 588 | 596 | 585 | 592 | 1,326,000 |
| 2008/02/20 | 615 | 615 | 586 | 588 | 1,395,000 |
| 2008/02/19 | 607 | 609 | 600 | 604 | 1,365,000 |
| 2008/02/18 | 593 | 609 | 593 | 602 | 1,246,000 |
| 2008/02/15 | 575 | 590 | 567 | 586 | 1,133,000 |
| 2008/02/14 | 581 | 582 | 567 | 581 | 1,430,000 |
| 2008/02/13 | 561 | 574 | 560 | 561 | 1,282,000 |
| 2008/02/12 | 567 | 569 | 559 | 560 | 1,006,000 |
| 2008/02/08 | 569 | 576 | 566 | 567 | 2,151,000 |
| 2008/02/07 | 582 | 584 | 565 | 578 | 1,753,000 |
| 2008/02/06 | 595 | 595 | 581 | 581 | 1,889,000 |
| 2008/02/05 | 618 | 618 | 602 | 611 | 1,323,000 |
| 2008/02/04 | 624 | 624 | 615 | 618 | 1,456,000 |
| 2008/02/01 | 625 | 631 | 609 | 615 | 1,852,000 |
| 2008/01/31 | 617 | 636 | 611 | 635 | 1,447,000 |
| 2008/01/30 | 633 | 633 | 617 | 617 | 1,461,000 |
| 2008/01/29 | 635 | 640 | 623 | 632 | 1,445,000 |
| 2008/01/28 | 636 | 667 | 622 | 622 | 2,544,000 |
| 2008/01/25 | 618 | 637 | 614 | 634 | 1,508,000 |
| 2008/01/24 | 611 | 618 | 597 | 608 | 2,544,000 |
| 2008/01/23 | 601 | 612 | 585 | 600 | 2,052,000 |
| 2008/01/22 | 615 | 615 | 584 | 585 | 2,402,000 |
| 2008/01/21 | 650 | 655 | 620 | 621 | 1,748,000 |
| 2008/01/18 | 625 | 657 | 616 | 652 | 2,416,000 |
| 2008/01/17 | 635 | 649 | 619 | 641 | 3,611,000 |
| 2008/01/16 | 686 | 686 | 641 | 641 | 3,283,000 |
| 2008/01/15 | 716 | 716 | 690 | 692 | 2,023,000 |
| 2008/01/11 | 709 | 713 | 691 | 696 | 2,292,000 |
| 2008/01/10 | 709 | 722 | 707 | 711 | 1,181,000 |
| 2008/01/09 | 701 | 712 | 686 | 709 | 2,139,000 |
| 2008/01/08 | 727 | 735 | 713 | 718 | 2,069,000 |
| 2008/01/07 | 723 | 731 | 715 | 717 | 2,299,000 |
| 2008/01/04 | 721 | 722 | 701 | 714 | 1,302,000 |