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 |
|---|---|---|---|---|---|
| 2010/12/30 | 865 | 865 | 855 | 859 | 695,000 |
| 2010/12/29 | 860 | 868 | 860 | 866 | 476,000 |
| 2010/12/28 | 855 | 864 | 855 | 860 | 550,000 |
| 2010/12/27 | 854 | 854 | 841 | 854 | 1,051,000 |
| 2010/12/24 | 850 | 869 | 850 | 854 | 913,000 |
| 2010/12/22 | 851 | 859 | 851 | 854 | 590,000 |
| 2010/12/21 | 852 | 862 | 851 | 856 | 925,000 |
| 2010/12/20 | 873 | 873 | 851 | 854 | 1,165,000 |
| 2010/12/17 | 877 | 878 | 866 | 872 | 1,479,000 |
| 2010/12/16 | 858 | 870 | 857 | 869 | 1,191,000 |
| 2010/12/15 | 859 | 861 | 849 | 852 | 1,177,000 |
| 2010/12/14 | 835 | 857 | 832 | 852 | 2,595,000 |
| 2010/12/13 | 816 | 819 | 808 | 817 | 1,070,000 |
| 2010/12/10 | 821 | 821 | 803 | 807 | 3,826,000 |
| 2010/12/09 | 809 | 809 | 803 | 808 | 711,000 |
| 2010/12/08 | 803 | 806 | 795 | 799 | 1,153,000 |
| 2010/12/07 | 801 | 801 | 796 | 796 | 734,000 |
| 2010/12/06 | 808 | 809 | 801 | 802 | 490,000 |
| 2010/12/03 | 810 | 812 | 804 | 804 | 716,000 |
| 2010/12/02 | 807 | 812 | 806 | 807 | 648,000 |
| 2010/12/01 | 796 | 802 | 795 | 798 | 463,000 |
| 2010/11/30 | 801 | 807 | 794 | 794 | 854,000 |
| 2010/11/29 | 803 | 804 | 795 | 801 | 834,000 |
| 2010/11/26 | 806 | 808 | 801 | 801 | 755,000 |
| 2010/11/25 | 816 | 817 | 811 | 814 | 638,000 |
| 2010/11/24 | 808 | 817 | 808 | 811 | 564,000 |
| 2010/11/22 | 824 | 824 | 815 | 819 | 438,000 |
| 2010/11/19 | 819 | 819 | 813 | 817 | 415,000 |
| 2010/11/18 | 802 | 813 | 802 | 811 | 657,000 |
| 2010/11/17 | 796 | 801 | 794 | 798 | 558,000 |
| 2010/11/16 | 805 | 808 | 801 | 801 | 426,000 |
| 2010/11/15 | 805 | 808 | 800 | 803 | 598,000 |
| 2010/11/12 | 808 | 816 | 803 | 804 | 783,000 |
| 2010/11/11 | 811 | 820 | 808 | 809 | 581,000 |
| 2010/11/10 | 819 | 823 | 810 | 814 | 582,000 |
| 2010/11/09 | 811 | 816 | 807 | 812 | 626,000 |
| 2010/11/08 | 824 | 824 | 814 | 818 | 445,000 |
| 2010/11/05 | 810 | 818 | 806 | 814 | 623,000 |
| 2010/11/04 | 793 | 802 | 790 | 795 | 678,000 |
| 2010/11/02 | 783 | 789 | 780 | 785 | 880,000 |
| 2010/11/01 | 783 | 789 | 777 | 777 | 679,000 |
| 2010/10/29 | 786 | 787 | 776 | 783 | 832,000 |
| 2010/10/28 | 792 | 793 | 786 | 787 | 1,040,000 |
| 2010/10/27 | 798 | 798 | 785 | 788 | 857,000 |
| 2010/10/26 | 782 | 794 | 781 | 787 | 475,000 |
| 2010/10/25 | 796 | 797 | 786 | 787 | 413,000 |
| 2010/10/22 | 786 | 795 | 782 | 792 | 353,000 |
| 2010/10/21 | 785 | 796 | 778 | 786 | 731,000 |
| 2010/10/20 | 787 | 789 | 780 | 785 | 802,000 |
| 2010/10/19 | 803 | 812 | 798 | 802 | 663,000 |
| 2010/10/18 | 807 | 809 | 800 | 802 | 336,000 |
| 2010/10/15 | 810 | 814 | 802 | 803 | 879,000 |
| 2010/10/14 | 819 | 827 | 815 | 818 | 596,000 |
| 2010/10/13 | 812 | 818 | 810 | 814 | 622,000 |
| 2010/10/12 | 836 | 836 | 807 | 807 | 698,000 |
| 2010/10/08 | 842 | 842 | 828 | 828 | 1,040,000 |
| 2010/10/07 | 843 | 846 | 838 | 841 | 544,000 |
| 2010/10/06 | 839 | 851 | 835 | 848 | 1,053,000 |
| 2010/10/05 | 811 | 837 | 810 | 834 | 1,064,000 |
| 2010/10/04 | 829 | 831 | 816 | 820 | 1,000,000 |
| 2010/10/01 | 827 | 838 | 822 | 831 | 1,442,000 |
| 2010/09/30 | 829 | 834 | 811 | 814 | 967,000 |
| 2010/09/29 | 834 | 835 | 828 | 829 | 1,185,000 |
| 2010/09/28 | 825 | 836 | 822 | 827 | 579,000 |
| 2010/09/27 | 834 | 834 | 823 | 830 | 619,000 |
| 2010/09/24 | 825 | 838 | 819 | 821 | 849,000 |
| 2010/09/22 | 831 | 838 | 831 | 834 | 350,000 |
| 2010/09/21 | 849 | 849 | 834 | 836 | 684,000 |
| 2010/09/17 | 838 | 843 | 834 | 839 | 898,000 |
| 2010/09/16 | 840 | 844 | 829 | 834 | 821,000 |
| 2010/09/15 | 808 | 840 | 807 | 835 | 1,281,000 |
| 2010/09/14 | 812 | 820 | 807 | 815 | 704,000 |
| 2010/09/13 | 820 | 829 | 812 | 815 | 752,000 |
| 2010/09/10 | 802 | 817 | 799 | 812 | 2,449,000 |
| 2010/09/09 | 798 | 806 | 793 | 803 | 872,000 |
| 2010/09/08 | 800 | 806 | 797 | 801 | 681,000 |
| 2010/09/07 | 820 | 827 | 814 | 815 | 1,201,000 |
| 2010/09/06 | 830 | 835 | 824 | 834 | 692,000 |
| 2010/09/03 | 827 | 834 | 817 | 826 | 816,000 |
| 2010/09/02 | 808 | 821 | 801 | 819 | 1,293,000 |
| 2010/09/01 | 791 | 800 | 786 | 795 | 1,149,000 |
| 2010/08/31 | 810 | 811 | 790 | 791 | 988,000 |
| 2010/08/30 | 825 | 835 | 820 | 828 | 858,000 |
| 2010/08/27 | 795 | 816 | 792 | 811 | 863,000 |
| 2010/08/26 | 808 | 810 | 796 | 805 | 897,000 |
| 2010/08/25 | 818 | 822 | 800 | 805 | 1,622,000 |
| 2010/08/24 | 818 | 823 | 813 | 817 | 1,276,000 |
| 2010/08/23 | 806 | 824 | 804 | 817 | 1,729,000 |
| 2010/08/20 | 799 | 809 | 792 | 804 | 927,000 |
| 2010/08/19 | 803 | 814 | 801 | 814 | 756,000 |
| 2010/08/18 | 794 | 808 | 785 | 803 | 890,000 |
| 2010/08/17 | 785 | 796 | 775 | 791 | 922,000 |
| 2010/08/16 | 762 | 798 | 758 | 796 | 1,368,000 |
| 2010/08/13 | 755 | 820 | 755 | 770 | 1,631,000 |
| 2010/08/12 | 765 | 765 | 751 | 758 | 1,006,000 |
| 2010/08/11 | 774 | 778 | 764 | 764 | 598,000 |
| 2010/08/10 | 802 | 804 | 785 | 788 | 543,000 |
| 2010/08/09 | 794 | 802 | 791 | 802 | 404,000 |
| 2010/08/06 | 796 | 804 | 793 | 803 | 464,000 |
| 2010/08/05 | 804 | 809 | 799 | 808 | 779,000 |
| 2010/08/04 | 795 | 797 | 785 | 794 | 859,000 |
| 2010/08/03 | 800 | 809 | 794 | 804 | 1,119,000 |
| 2010/08/02 | 786 | 800 | 779 | 781 | 764,000 |
| 2010/07/30 | 781 | 784 | 772 | 778 | 870,000 |
| 2010/07/29 | 787 | 792 | 785 | 787 | 487,000 |
| 2010/07/28 | 780 | 799 | 778 | 796 | 631,000 |
| 2010/07/27 | 780 | 782 | 770 | 771 | 546,000 |
| 2010/07/26 | 783 | 786 | 775 | 779 | 595,000 |
| 2010/07/23 | 784 | 784 | 769 | 771 | 605,000 |
| 2010/07/22 | 766 | 770 | 763 | 765 | 657,000 |
| 2010/07/21 | 780 | 781 | 765 | 772 | 666,000 |
| 2010/07/20 | 770 | 787 | 767 | 776 | 679,000 |
| 2010/07/16 | 806 | 807 | 781 | 782 | 844,000 |
| 2010/07/15 | 811 | 819 | 810 | 812 | 827,000 |
| 2010/07/14 | 818 | 824 | 814 | 822 | 737,000 |
| 2010/07/13 | 809 | 813 | 794 | 804 | 579,000 |
| 2010/07/12 | 806 | 819 | 806 | 809 | 562,000 |
| 2010/07/09 | 820 | 820 | 808 | 812 | 1,253,000 |
| 2010/07/08 | 804 | 810 | 801 | 808 | 998,000 |
| 2010/07/07 | 794 | 799 | 786 | 796 | 1,096,000 |
| 2010/07/06 | 777 | 794 | 776 | 794 | 866,000 |
| 2010/07/05 | 778 | 789 | 778 | 788 | 753,000 |
| 2010/07/02 | 785 | 795 | 777 | 781 | 1,596,000 |
| 2010/07/01 | 769 | 781 | 757 | 776 | 2,182,000 |
| 2010/06/30 | 740 | 768 | 732 | 765 | 1,861,000 |
| 2010/06/29 | 752 | 759 | 740 | 743 | 561,000 |
| 2010/06/28 | 754 | 757 | 745 | 750 | 520,000 |
| 2010/06/25 | 746 | 754 | 746 | 752 | 622,000 |
| 2010/06/24 | 761 | 765 | 759 | 761 | 392,000 |
| 2010/06/23 | 759 | 760 | 755 | 759 | 394,000 |
| 2010/06/22 | 769 | 779 | 767 | 772 | 695,000 |
| 2010/06/21 | 776 | 777 | 770 | 776 | 653,000 |
| 2010/06/18 | 757 | 765 | 755 | 763 | 728,000 |
| 2010/06/17 | 761 | 761 | 755 | 759 | 648,000 |
| 2010/06/16 | 760 | 763 | 754 | 761 | 668,000 |
| 2010/06/15 | 748 | 753 | 745 | 752 | 464,000 |
| 2010/06/14 | 745 | 748 | 743 | 747 | 477,000 |
| 2010/06/11 | 735 | 741 | 728 | 735 | 3,950,000 |
| 2010/06/10 | 713 | 722 | 707 | 720 | 881,000 |
| 2010/06/09 | 700 | 708 | 693 | 705 | 1,504,000 |
| 2010/06/08 | 702 | 717 | 700 | 710 | 851,000 |
| 2010/06/07 | 717 | 719 | 708 | 713 | 812,000 |
| 2010/06/04 | 739 | 743 | 734 | 735 | 534,000 |
| 2010/06/03 | 734 | 744 | 732 | 742 | 672,000 |
| 2010/06/02 | 724 | 739 | 722 | 727 | 587,000 |
| 2010/06/01 | 739 | 739 | 730 | 733 | 538,000 |
| 2010/05/31 | 729 | 743 | 729 | 738 | 640,000 |
| 2010/05/28 | 736 | 740 | 727 | 736 | 1,100,000 |
| 2010/05/27 | 726 | 734 | 718 | 731 | 1,263,000 |
| 2010/05/26 | 744 | 749 | 730 | 738 | 1,387,000 |
| 2010/05/25 | 750 | 756 | 739 | 741 | 1,141,000 |
| 2010/05/24 | 753 | 763 | 743 | 756 | 1,243,000 |
| 2010/05/21 | 763 | 766 | 749 | 753 | 1,419,000 |
| 2010/05/20 | 775 | 787 | 774 | 781 | 820,000 |
| 2010/05/19 | 780 | 782 | 766 | 778 | 1,175,000 |
| 2010/05/18 | 794 | 794 | 785 | 793 | 956,000 |
| 2010/05/17 | 790 | 797 | 781 | 789 | 1,184,000 |
| 2010/05/14 | 806 | 819 | 802 | 805 | 1,358,000 |
| 2010/05/13 | 805 | 828 | 799 | 821 | 1,102,000 |
| 2010/05/12 | 801 | 805 | 788 | 794 | 1,010,000 |
| 2010/05/11 | 808 | 820 | 803 | 803 | 847,000 |
| 2010/05/10 | 781 | 804 | 778 | 802 | 953,000 |
| 2010/05/07 | 781 | 796 | 773 | 780 | 1,311,000 |
| 2010/05/06 | 812 | 816 | 808 | 811 | 1,132,000 |
| 2010/04/30 | 832 | 835 | 830 | 831 | 564,000 |
| 2010/04/28 | 825 | 830 | 818 | 822 | 1,169,000 |
| 2010/04/27 | 844 | 851 | 843 | 848 | 760,000 |
| 2010/04/26 | 834 | 846 | 831 | 843 | 1,011,000 |
| 2010/04/23 | 816 | 826 | 810 | 825 | 946,000 |
| 2010/04/22 | 817 | 822 | 808 | 818 | 664,000 |
| 2010/04/21 | 824 | 830 | 819 | 829 | 757,000 |
| 2010/04/20 | 815 | 826 | 811 | 819 | 914,000 |
| 2010/04/19 | 817 | 820 | 809 | 811 | 754,000 |
| 2010/04/16 | 836 | 837 | 824 | 832 | 717,000 |
| 2010/04/15 | 844 | 846 | 840 | 840 | 582,000 |
| 2010/04/14 | 840 | 850 | 835 | 847 | 1,164,000 |
| 2010/04/13 | 845 | 845 | 827 | 833 | 585,000 |
| 2010/04/12 | 845 | 852 | 843 | 845 | 627,000 |
| 2010/04/09 | 832 | 842 | 832 | 839 | 2,011,000 |
| 2010/04/08 | 830 | 837 | 830 | 836 | 716,000 |
| 2010/04/07 | 839 | 843 | 835 | 838 | 695,000 |
| 2010/04/06 | 836 | 839 | 828 | 833 | 943,000 |
| 2010/04/05 | 830 | 843 | 828 | 843 | 1,185,000 |
| 2010/04/02 | 821 | 826 | 818 | 822 | 761,000 |
| 2010/04/01 | 816 | 824 | 806 | 820 | 1,795,000 |
| 2010/03/31 | 800 | 815 | 798 | 812 | 1,096,000 |
| 2010/03/30 | 788 | 798 | 788 | 796 | 714,000 |
| 2010/03/29 | 789 | 794 | 782 | 788 | 790,000 |
| 2010/03/26 | 760 | 777 | 752 | 776 | 1,348,000 |
| 2010/03/25 | 762 | 765 | 756 | 763 | 607,000 |
| 2010/03/24 | 768 | 774 | 757 | 762 | 570,000 |
| 2010/03/23 | 775 | 775 | 767 | 767 | 413,000 |
| 2010/03/19 | 777 | 782 | 775 | 781 | 336,000 |
| 2010/03/18 | 786 | 786 | 776 | 777 | 428,000 |
| 2010/03/17 | 770 | 791 | 767 | 786 | 990,000 |
| 2010/03/16 | 763 | 768 | 761 | 763 | 394,000 |
| 2010/03/15 | 768 | 770 | 759 | 763 | 510,000 |
| 2010/03/12 | 769 | 769 | 761 | 767 | 3,880,000 |
| 2010/03/11 | 754 | 762 | 750 | 756 | 663,000 |
| 2010/03/10 | 752 | 759 | 752 | 754 | 425,000 |
| 2010/03/09 | 757 | 760 | 753 | 757 | 342,000 |
| 2010/03/08 | 770 | 770 | 759 | 763 | 726,000 |
| 2010/03/05 | 737 | 750 | 734 | 747 | 733,000 |
| 2010/03/04 | 736 | 736 | 724 | 725 | 578,000 |
| 2010/03/03 | 731 | 738 | 730 | 736 | 443,000 |
| 2010/03/02 | 734 | 739 | 732 | 739 | 364,000 |
| 2010/03/01 | 734 | 742 | 727 | 734 | 528,000 |
| 2010/02/26 | 731 | 736 | 728 | 731 | 428,000 |
| 2010/02/25 | 751 | 751 | 731 | 734 | 669,000 |
| 2010/02/24 | 748 | 749 | 736 | 740 | 749,000 |
| 2010/02/23 | 758 | 769 | 756 | 759 | 435,000 |
| 2010/02/22 | 767 | 775 | 759 | 771 | 840,000 |
| 2010/02/19 | 755 | 761 | 737 | 739 | 692,000 |
| 2010/02/18 | 752 | 761 | 751 | 761 | 364,000 |
| 2010/02/17 | 749 | 761 | 746 | 759 | 725,000 |
| 2010/02/16 | 741 | 745 | 736 | 741 | 653,000 |
| 2010/02/15 | 735 | 741 | 734 | 734 | 559,000 |
| 2010/02/12 | 732 | 736 | 724 | 735 | 868,000 |
| 2010/02/10 | 736 | 739 | 727 | 727 | 615,000 |
| 2010/02/09 | 720 | 732 | 717 | 731 | 665,000 |
| 2010/02/08 | 738 | 744 | 732 | 735 | 503,000 |
| 2010/02/05 | 746 | 750 | 740 | 741 | 961,000 |
| 2010/02/04 | 774 | 777 | 764 | 772 | 393,000 |
| 2010/02/03 | 777 | 786 | 771 | 773 | 450,000 |
| 2010/02/02 | 763 | 774 | 761 | 766 | 632,000 |
| 2010/02/01 | 752 | 763 | 749 | 754 | 896,000 |
| 2010/01/29 | 760 | 767 | 755 | 755 | 921,000 |
| 2010/01/28 | 778 | 784 | 766 | 774 | 817,000 |
| 2010/01/27 | 780 | 792 | 770 | 777 | 820,000 |
| 2010/01/26 | 790 | 797 | 775 | 779 | 755,000 |
| 2010/01/25 | 787 | 794 | 780 | 790 | 706,000 |
| 2010/01/22 | 803 | 810 | 789 | 800 | 1,146,000 |
| 2010/01/21 | 809 | 835 | 807 | 831 | 1,253,000 |
| 2010/01/20 | 829 | 837 | 822 | 824 | 614,000 |
| 2010/01/19 | 834 | 834 | 825 | 828 | 385,000 |
| 2010/01/18 | 829 | 834 | 819 | 828 | 938,000 |
| 2010/01/15 | 822 | 844 | 814 | 844 | 1,141,000 |
| 2010/01/14 | 819 | 830 | 818 | 828 | 641,000 |
| 2010/01/13 | 824 | 834 | 818 | 820 | 534,000 |
| 2010/01/12 | 843 | 847 | 827 | 838 | 536,000 |
| 2010/01/08 | 843 | 847 | 825 | 835 | 1,619,000 |
| 2010/01/07 | 823 | 838 | 823 | 830 | 413,000 |
| 2010/01/06 | 844 | 847 | 833 | 838 | 449,000 |
| 2010/01/05 | 850 | 850 | 832 | 838 | 626,000 |
| 2010/01/04 | 833 | 848 | 832 | 845 | 462,000 |