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 |
---|---|---|---|---|---|
2011/12/30 | 750 | 750 | 741 | 742 | 317,000 |
2011/12/29 | 736 | 743 | 730 | 741 | 377,000 |
2011/12/28 | 745 | 750 | 740 | 742 | 639,000 |
2011/12/27 | 745 | 746 | 737 | 738 | 420,000 |
2011/12/26 | 752 | 755 | 744 | 747 | 585,000 |
2011/12/22 | 756 | 756 | 745 | 745 | 707,000 |
2011/12/21 | 756 | 762 | 756 | 758 | 567,000 |
2011/12/20 | 750 | 752 | 743 | 747 | 568,000 |
2011/12/19 | 757 | 757 | 748 | 749 | 612,000 |
2011/12/16 | 764 | 773 | 760 | 761 | 718,000 |
2011/12/15 | 758 | 766 | 755 | 758 | 615,000 |
2011/12/14 | 762 | 771 | 759 | 766 | 782,000 |
2011/12/13 | 778 | 778 | 766 | 771 | 673,000 |
2011/12/12 | 786 | 791 | 781 | 786 | 631,000 |
2011/12/09 | 764 | 781 | 764 | 778 | 3,703,000 |
2011/12/08 | 799 | 799 | 782 | 785 | 571,000 |
2011/12/07 | 793 | 803 | 792 | 803 | 651,000 |
2011/12/06 | 791 | 798 | 787 | 791 | 689,000 |
2011/12/05 | 791 | 793 | 786 | 791 | 470,000 |
2011/12/02 | 771 | 784 | 771 | 782 | 784,000 |
2011/12/01 | 779 | 782 | 774 | 777 | 966,000 |
2011/11/30 | 767 | 772 | 758 | 765 | 601,000 |
2011/11/29 | 760 | 772 | 756 | 772 | 653,000 |
2011/11/28 | 745 | 778 | 745 | 752 | 711,000 |
2011/11/25 | 751 | 753 | 747 | 751 | 687,000 |
2011/11/24 | 745 | 752 | 743 | 747 | 447,000 |
2011/11/22 | 751 | 764 | 751 | 759 | 389,000 |
2011/11/21 | 749 | 757 | 749 | 756 | 278,000 |
2011/11/18 | 742 | 751 | 741 | 749 | 608,000 |
2011/11/17 | 751 | 757 | 745 | 751 | 438,000 |
2011/11/16 | 764 | 766 | 755 | 755 | 345,000 |
2011/11/15 | 763 | 768 | 755 | 759 | 393,000 |
2011/11/14 | 767 | 772 | 766 | 769 | 683,000 |
2011/11/11 | 749 | 765 | 745 | 757 | 923,000 |
2011/11/10 | 745 | 752 | 743 | 743 | 958,000 |
2011/11/09 | 750 | 759 | 749 | 759 | 684,000 |
2011/11/08 | 749 | 754 | 744 | 744 | 750,000 |
2011/11/07 | 739 | 745 | 732 | 743 | 375,000 |
2011/11/04 | 745 | 747 | 737 | 745 | 641,000 |
2011/11/02 | 747 | 748 | 742 | 742 | 722,000 |
2011/11/01 | 763 | 771 | 760 | 761 | 505,000 |
2011/10/31 | 782 | 799 | 777 | 777 | 656,000 |
2011/10/28 | 788 | 788 | 781 | 782 | 447,000 |
2011/10/27 | 757 | 775 | 757 | 773 | 561,000 |
2011/10/26 | 760 | 765 | 753 | 759 | 534,000 |
2011/10/25 | 784 | 784 | 770 | 770 | 659,000 |
2011/10/24 | 783 | 788 | 777 | 787 | 784,000 |
2011/10/21 | 785 | 787 | 780 | 781 | 284,000 |
2011/10/20 | 782 | 787 | 777 | 784 | 582,000 |
2011/10/19 | 802 | 802 | 782 | 792 | 636,000 |
2011/10/18 | 787 | 795 | 786 | 791 | 249,000 |
2011/10/17 | 803 | 805 | 793 | 799 | 313,000 |
2011/10/14 | 802 | 803 | 789 | 789 | 1,152,000 |
2011/10/13 | 803 | 804 | 796 | 802 | 436,000 |
2011/10/12 | 792 | 800 | 792 | 795 | 327,000 |
2011/10/11 | 801 | 807 | 795 | 800 | 476,000 |
2011/10/07 | 786 | 792 | 779 | 786 | 556,000 |
2011/10/06 | 778 | 792 | 774 | 780 | 549,000 |
2011/10/05 | 784 | 784 | 763 | 770 | 779,000 |
2011/10/04 | 787 | 788 | 775 | 779 | 654,000 |
2011/10/03 | 788 | 794 | 778 | 789 | 593,000 |
2011/09/30 | 823 | 827 | 805 | 806 | 912,000 |
2011/09/29 | 801 | 829 | 800 | 827 | 513,000 |
2011/09/28 | 801 | 814 | 799 | 811 | 697,000 |
2011/09/27 | 780 | 797 | 779 | 797 | 828,000 |
2011/09/26 | 772 | 780 | 761 | 768 | 871,000 |
2011/09/22 | 789 | 790 | 770 | 775 | 755,000 |
2011/09/21 | 785 | 793 | 782 | 790 | 448,000 |
2011/09/20 | 792 | 796 | 783 | 784 | 653,000 |
2011/09/16 | 787 | 794 | 782 | 791 | 544,000 |
2011/09/15 | 773 | 782 | 768 | 773 | 482,000 |
2011/09/14 | 767 | 780 | 759 | 760 | 639,000 |
2011/09/13 | 760 | 773 | 760 | 769 | 661,000 |
2011/09/12 | 760 | 765 | 755 | 759 | 960,000 |
2011/09/09 | 781 | 790 | 780 | 781 | 2,718,000 |
2011/09/08 | 787 | 794 | 782 | 786 | 353,000 |
2011/09/07 | 774 | 783 | 769 | 781 | 700,000 |
2011/09/06 | 771 | 782 | 766 | 768 | 824,000 |
2011/09/05 | 780 | 786 | 777 | 780 | 499,000 |
2011/09/02 | 791 | 799 | 786 | 790 | 518,000 |
2011/09/01 | 800 | 812 | 798 | 804 | 471,000 |
2011/08/31 | 795 | 798 | 788 | 795 | 458,000 |
2011/08/30 | 802 | 802 | 788 | 796 | 681,000 |
2011/08/29 | 777 | 793 | 774 | 788 | 700,000 |
2011/08/26 | 783 | 795 | 780 | 783 | 945,000 |
2011/08/25 | 780 | 799 | 776 | 781 | 1,116,000 |
2011/08/24 | 787 | 799 | 772 | 774 | 1,077,000 |
2011/08/23 | 783 | 796 | 765 | 790 | 1,202,000 |
2011/08/22 | 789 | 797 | 778 | 780 | 936,000 |
2011/08/19 | 796 | 804 | 793 | 794 | 559,000 |
2011/08/18 | 820 | 820 | 812 | 813 | 550,000 |
2011/08/17 | 821 | 830 | 820 | 826 | 524,000 |
2011/08/16 | 823 | 831 | 823 | 829 | 1,022,000 |
2011/08/15 | 816 | 819 | 803 | 811 | 721,000 |
2011/08/12 | 809 | 816 | 798 | 801 | 1,101,000 |
2011/08/11 | 783 | 800 | 783 | 800 | 509,000 |
2011/08/10 | 801 | 813 | 800 | 803 | 628,000 |
2011/08/09 | 770 | 783 | 754 | 783 | 1,110,000 |
2011/08/08 | 806 | 817 | 798 | 800 | 676,000 |
2011/08/05 | 823 | 828 | 816 | 818 | 957,000 |
2011/08/04 | 855 | 869 | 849 | 858 | 777,000 |
2011/08/03 | 851 | 853 | 841 | 850 | 712,000 |
2011/08/02 | 870 | 872 | 864 | 866 | 595,000 |
2011/08/01 | 863 | 881 | 853 | 880 | 781,000 |
2011/07/29 | 855 | 867 | 851 | 857 | 638,000 |
2011/07/28 | 855 | 859 | 848 | 856 | 564,000 |
2011/07/27 | 877 | 877 | 863 | 867 | 1,235,000 |
2011/07/26 | 880 | 886 | 876 | 883 | 681,000 |
2011/07/25 | 878 | 878 | 869 | 873 | 532,000 |
2011/07/22 | 876 | 879 | 873 | 877 | 777,000 |
2011/07/21 | 873 | 873 | 859 | 866 | 973,000 |
2011/07/20 | 865 | 867 | 856 | 864 | 750,000 |
2011/07/19 | 850 | 857 | 846 | 854 | 492,000 |
2011/07/15 | 846 | 861 | 846 | 857 | 417,000 |
2011/07/14 | 845 | 858 | 841 | 853 | 461,000 |
2011/07/13 | 846 | 854 | 846 | 849 | 626,000 |
2011/07/12 | 850 | 858 | 849 | 853 | 590,000 |
2011/07/11 | 859 | 866 | 856 | 865 | 495,000 |
2011/07/08 | 880 | 880 | 865 | 869 | 1,111,000 |
2011/07/07 | 865 | 876 | 858 | 873 | 892,000 |
2011/07/06 | 846 | 864 | 842 | 861 | 1,009,000 |
2011/07/05 | 849 | 852 | 843 | 846 | 899,000 |
2011/07/04 | 853 | 855 | 844 | 848 | 944,000 |
2011/07/01 | 847 | 852 | 836 | 838 | 1,456,000 |
2011/06/30 | 831 | 873 | 828 | 846 | 2,089,000 |
2011/06/29 | 824 | 836 | 822 | 833 | 1,634,000 |
2011/06/28 | 792 | 813 | 788 | 813 | 1,580,000 |
2011/06/27 | 786 | 788 | 783 | 785 | 413,000 |
2011/06/24 | 793 | 794 | 788 | 794 | 511,000 |
2011/06/23 | 783 | 793 | 783 | 790 | 632,000 |
2011/06/22 | 783 | 794 | 783 | 793 | 712,000 |
2011/06/21 | 782 | 782 | 772 | 777 | 532,000 |
2011/06/20 | 774 | 781 | 773 | 774 | 498,000 |
2011/06/17 | 784 | 788 | 767 | 770 | 889,000 |
2011/06/16 | 786 | 790 | 780 | 783 | 654,000 |
2011/06/15 | 794 | 794 | 785 | 790 | 671,000 |
2011/06/14 | 783 | 791 | 780 | 788 | 558,000 |
2011/06/13 | 781 | 786 | 777 | 781 | 514,000 |
2011/06/10 | 775 | 789 | 771 | 787 | 3,057,000 |
2011/06/09 | 767 | 771 | 763 | 766 | 822,000 |
2011/06/08 | 765 | 774 | 765 | 771 | 529,000 |
2011/06/07 | 759 | 766 | 756 | 764 | 582,000 |
2011/06/06 | 765 | 767 | 756 | 758 | 781,000 |
2011/06/03 | 770 | 771 | 764 | 766 | 1,103,000 |
2011/06/02 | 766 | 773 | 762 | 770 | 1,632,000 |
2011/06/01 | 772 | 775 | 764 | 773 | 1,388,000 |
2011/05/31 | 757 | 767 | 756 | 764 | 895,000 |
2011/05/30 | 752 | 759 | 748 | 756 | 542,000 |
2011/05/27 | 755 | 761 | 746 | 756 | 1,118,000 |
2011/05/26 | 766 | 766 | 762 | 765 | 1,173,000 |
2011/05/25 | 767 | 767 | 762 | 763 | 421,000 |
2011/05/24 | 762 | 768 | 762 | 765 | 618,000 |
2011/05/23 | 763 | 766 | 759 | 763 | 840,000 |
2011/05/20 | 769 | 775 | 769 | 771 | 389,000 |
2011/05/19 | 773 | 778 | 767 | 768 | 542,000 |
2011/05/18 | 764 | 773 | 760 | 768 | 560,000 |
2011/05/17 | 761 | 768 | 759 | 764 | 777,000 |
2011/05/16 | 763 | 771 | 761 | 765 | 508,000 |
2011/05/13 | 779 | 781 | 761 | 773 | 1,472,000 |
2011/05/12 | 783 | 790 | 778 | 778 | 778,000 |
2011/05/11 | 797 | 799 | 787 | 791 | 840,000 |
2011/05/10 | 784 | 792 | 782 | 789 | 588,000 |
2011/05/09 | 792 | 792 | 781 | 782 | 700,000 |
2011/05/06 | 798 | 802 | 790 | 792 | 1,194,000 |
2011/05/02 | 794 | 798 | 785 | 797 | 900,000 |
2011/04/28 | 770 | 782 | 767 | 780 | 1,271,000 |
2011/04/27 | 758 | 766 | 757 | 765 | 785,000 |
2011/04/26 | 758 | 759 | 751 | 754 | 903,000 |
2011/04/25 | 768 | 770 | 759 | 759 | 643,000 |
2011/04/22 | 755 | 766 | 755 | 762 | 683,000 |
2011/04/21 | 767 | 768 | 756 | 760 | 591,000 |
2011/04/20 | 760 | 764 | 753 | 759 | 819,000 |
2011/04/19 | 749 | 754 | 747 | 749 | 811,000 |
2011/04/18 | 760 | 765 | 758 | 758 | 781,000 |
2011/04/15 | 764 | 764 | 757 | 761 | 574,000 |
2011/04/14 | 751 | 763 | 747 | 758 | 1,028,000 |
2011/04/13 | 742 | 757 | 740 | 753 | 554,000 |
2011/04/12 | 749 | 752 | 740 | 743 | 839,000 |
2011/04/11 | 757 | 764 | 756 | 757 | 374,000 |
2011/04/08 | 752 | 771 | 745 | 761 | 1,646,000 |
2011/04/07 | 752 | 759 | 749 | 751 | 1,001,000 |
2011/04/06 | 756 | 758 | 744 | 748 | 841,000 |
2011/04/05 | 758 | 760 | 741 | 749 | 1,229,000 |
2011/04/04 | 754 | 772 | 754 | 760 | 1,198,000 |
2011/04/01 | 750 | 766 | 745 | 749 | 949,000 |
2011/03/31 | 762 | 770 | 742 | 754 | 1,221,000 |
2011/03/30 | 732 | 760 | 729 | 759 | 1,608,000 |
2011/03/29 | 700 | 718 | 696 | 708 | 1,602,000 |
2011/03/28 | 719 | 719 | 696 | 705 | 1,086,000 |
2011/03/25 | 709 | 723 | 700 | 705 | 1,278,000 |
2011/03/24 | 700 | 705 | 691 | 692 | 1,048,000 |
2011/03/23 | 715 | 715 | 691 | 696 | 2,070,000 |
2011/03/22 | 698 | 720 | 690 | 719 | 2,412,000 |
2011/03/18 | 636 | 673 | 636 | 661 | 2,023,000 |
2011/03/17 | 630 | 674 | 612 | 630 | 2,672,000 |
2011/03/16 | 621 | 646 | 602 | 644 | 3,615,000 |
2011/03/15 | 660 | 686 | 599 | 601 | 2,721,000 |
2011/03/14 | 772 | 790 | 737 | 749 | 1,214,000 |
2011/03/11 | 807 | 819 | 801 | 802 | 3,430,000 |
2011/03/10 | 830 | 832 | 817 | 817 | 536,000 |
2011/03/09 | 825 | 832 | 824 | 827 | 436,000 |
2011/03/08 | 816 | 825 | 816 | 819 | 562,000 |
2011/03/07 | 832 | 835 | 816 | 819 | 870,000 |
2011/03/04 | 845 | 851 | 840 | 840 | 558,000 |
2011/03/03 | 825 | 837 | 825 | 836 | 497,000 |
2011/03/02 | 844 | 849 | 808 | 825 | 1,572,000 |
2011/03/01 | 857 | 864 | 853 | 859 | 573,000 |
2011/02/28 | 840 | 852 | 836 | 852 | 586,000 |
2011/02/25 | 850 | 852 | 839 | 846 | 759,000 |
2011/02/24 | 848 | 853 | 840 | 843 | 865,000 |
2011/02/23 | 852 | 858 | 848 | 849 | 541,000 |
2011/02/22 | 856 | 859 | 847 | 854 | 710,000 |
2011/02/21 | 867 | 870 | 860 | 866 | 574,000 |
2011/02/18 | 870 | 872 | 866 | 867 | 803,000 |
2011/02/17 | 874 | 877 | 868 | 870 | 627,000 |
2011/02/16 | 876 | 880 | 872 | 872 | 596,000 |
2011/02/15 | 880 | 880 | 873 | 876 | 527,000 |
2011/02/14 | 884 | 885 | 875 | 882 | 373,000 |
2011/02/10 | 875 | 881 | 875 | 877 | 665,000 |
2011/02/09 | 889 | 891 | 879 | 881 | 309,000 |
2011/02/08 | 892 | 892 | 884 | 886 | 406,000 |
2011/02/07 | 898 | 902 | 889 | 892 | 586,000 |
2011/02/04 | 884 | 894 | 881 | 886 | 847,000 |
2011/02/03 | 868 | 880 | 868 | 877 | 531,000 |
2011/02/02 | 873 | 884 | 869 | 876 | 748,000 |
2011/02/01 | 860 | 862 | 852 | 862 | 505,000 |
2011/01/31 | 855 | 861 | 847 | 857 | 560,000 |
2011/01/28 | 873 | 877 | 865 | 866 | 394,000 |
2011/01/27 | 883 | 883 | 872 | 877 | 398,000 |
2011/01/26 | 876 | 883 | 875 | 878 | 380,000 |
2011/01/25 | 875 | 885 | 873 | 885 | 607,000 |
2011/01/24 | 871 | 880 | 863 | 880 | 498,000 |
2011/01/21 | 882 | 882 | 865 | 865 | 1,089,000 |
2011/01/20 | 874 | 876 | 868 | 874 | 465,000 |
2011/01/19 | 883 | 884 | 879 | 882 | 368,000 |
2011/01/18 | 870 | 883 | 864 | 875 | 569,000 |
2011/01/17 | 885 | 885 | 873 | 875 | 378,000 |
2011/01/14 | 873 | 890 | 872 | 877 | 1,432,000 |
2011/01/13 | 882 | 889 | 880 | 888 | 845,000 |
2011/01/12 | 891 | 892 | 883 | 886 | 579,000 |
2011/01/11 | 881 | 892 | 880 | 890 | 651,000 |
2011/01/07 | 888 | 896 | 884 | 885 | 698,000 |
2011/01/06 | 891 | 892 | 881 | 888 | 1,107,000 |
2011/01/05 | 877 | 885 | 873 | 878 | 864,000 |
2011/01/04 | 873 | 876 | 865 | 874 | 686,000 |