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 |
---|---|---|---|---|---|
2012/12/28 | 945 | 952 | 943 | 947 | 740,000 |
2012/12/27 | 926 | 943 | 924 | 940 | 856,000 |
2012/12/26 | 915 | 918 | 901 | 918 | 692,000 |
2012/12/25 | 913 | 914 | 900 | 908 | 643,000 |
2012/12/21 | 926 | 926 | 898 | 899 | 848,000 |
2012/12/20 | 916 | 926 | 912 | 913 | 927,000 |
2012/12/19 | 911 | 924 | 908 | 924 | 845,000 |
2012/12/18 | 915 | 921 | 906 | 909 | 785,000 |
2012/12/17 | 930 | 934 | 912 | 913 | 735,000 |
2012/12/14 | 907 | 917 | 906 | 911 | 3,341,000 |
2012/12/13 | 921 | 929 | 919 | 922 | 830,000 |
2012/12/12 | 910 | 915 | 902 | 907 | 722,000 |
2012/12/11 | 909 | 918 | 905 | 907 | 561,000 |
2012/12/10 | 926 | 926 | 911 | 914 | 519,000 |
2012/12/07 | 923 | 928 | 917 | 917 | 382,000 |
2012/12/06 | 926 | 928 | 919 | 923 | 545,000 |
2012/12/05 | 917 | 927 | 914 | 917 | 598,000 |
2012/12/04 | 913 | 925 | 906 | 922 | 525,000 |
2012/12/03 | 932 | 934 | 923 | 926 | 386,000 |
2012/11/30 | 931 | 935 | 918 | 924 | 600,000 |
2012/11/29 | 917 | 930 | 915 | 928 | 679,000 |
2012/11/28 | 907 | 917 | 902 | 912 | 843,000 |
2012/11/27 | 925 | 929 | 916 | 919 | 943,000 |
2012/11/26 | 937 | 941 | 924 | 924 | 891,000 |
2012/11/22 | 928 | 933 | 920 | 933 | 510,000 |
2012/11/21 | 911 | 922 | 909 | 918 | 556,000 |
2012/11/20 | 910 | 913 | 905 | 911 | 407,000 |
2012/11/19 | 910 | 914 | 907 | 909 | 388,000 |
2012/11/16 | 887 | 904 | 887 | 900 | 558,000 |
2012/11/15 | 877 | 888 | 875 | 882 | 575,000 |
2012/11/14 | 876 | 879 | 873 | 878 | 273,000 |
2012/11/13 | 884 | 888 | 869 | 875 | 333,000 |
2012/11/12 | 880 | 886 | 880 | 882 | 281,000 |
2012/11/09 | 882 | 889 | 877 | 884 | 433,000 |
2012/11/08 | 895 | 899 | 890 | 895 | 284,000 |
2012/11/07 | 918 | 918 | 900 | 906 | 337,000 |
2012/11/06 | 911 | 916 | 909 | 911 | 272,000 |
2012/11/05 | 905 | 920 | 905 | 917 | 393,000 |
2012/11/02 | 912 | 916 | 911 | 914 | 482,000 |
2012/11/01 | 889 | 903 | 885 | 901 | 287,000 |
2012/10/31 | 882 | 896 | 882 | 888 | 393,000 |
2012/10/30 | 895 | 897 | 882 | 882 | 510,000 |
2012/10/29 | 889 | 895 | 886 | 890 | 341,000 |
2012/10/26 | 902 | 908 | 862 | 881 | 839,000 |
2012/10/25 | 884 | 899 | 877 | 899 | 713,000 |
2012/10/24 | 870 | 884 | 870 | 880 | 500,000 |
2012/10/23 | 880 | 887 | 876 | 884 | 489,000 |
2012/10/22 | 860 | 882 | 857 | 876 | 512,000 |
2012/10/19 | 868 | 875 | 861 | 873 | 534,000 |
2012/10/18 | 864 | 876 | 858 | 874 | 735,000 |
2012/10/17 | 862 | 866 | 856 | 863 | 733,000 |
2012/10/16 | 848 | 861 | 846 | 858 | 582,000 |
2012/10/15 | 840 | 851 | 833 | 851 | 900,000 |
2012/10/12 | 824 | 841 | 824 | 841 | 1,371,000 |
2012/10/11 | 811 | 818 | 806 | 812 | 490,000 |
2012/10/10 | 830 | 831 | 814 | 816 | 735,000 |
2012/10/09 | 833 | 842 | 832 | 841 | 533,000 |
2012/10/05 | 824 | 832 | 823 | 832 | 398,000 |
2012/10/04 | 820 | 825 | 805 | 819 | 631,000 |
2012/10/03 | 825 | 830 | 812 | 812 | 770,000 |
2012/10/02 | 834 | 834 | 824 | 830 | 613,000 |
2012/10/01 | 838 | 838 | 822 | 829 | 633,000 |
2012/09/28 | 837 | 848 | 830 | 838 | 854,000 |
2012/09/27 | 822 | 823 | 813 | 820 | 348,000 |
2012/09/26 | 825 | 829 | 818 | 818 | 453,000 |
2012/09/25 | 827 | 834 | 823 | 831 | 639,000 |
2012/09/24 | 829 | 830 | 815 | 820 | 818,000 |
2012/09/21 | 824 | 835 | 820 | 831 | 352,000 |
2012/09/20 | 832 | 834 | 817 | 822 | 1,049,000 |
2012/09/19 | 830 | 838 | 826 | 831 | 688,000 |
2012/09/18 | 822 | 829 | 821 | 822 | 580,000 |
2012/09/14 | 817 | 828 | 811 | 822 | 1,798,000 |
2012/09/13 | 804 | 817 | 803 | 812 | 369,000 |
2012/09/12 | 787 | 812 | 783 | 810 | 461,000 |
2012/09/11 | 799 | 799 | 787 | 787 | 487,000 |
2012/09/10 | 799 | 806 | 792 | 801 | 292,000 |
2012/09/07 | 797 | 805 | 796 | 801 | 467,000 |
2012/09/06 | 787 | 793 | 781 | 782 | 447,000 |
2012/09/05 | 797 | 797 | 789 | 793 | 443,000 |
2012/09/04 | 793 | 803 | 790 | 795 | 529,000 |
2012/09/03 | 800 | 809 | 797 | 798 | 489,000 |
2012/08/31 | 812 | 817 | 806 | 808 | 257,000 |
2012/08/30 | 824 | 824 | 812 | 816 | 329,000 |
2012/08/29 | 819 | 824 | 818 | 823 | 320,000 |
2012/08/28 | 827 | 828 | 810 | 814 | 576,000 |
2012/08/27 | 828 | 830 | 816 | 820 | 361,000 |
2012/08/24 | 817 | 818 | 810 | 815 | 294,000 |
2012/08/23 | 817 | 826 | 813 | 824 | 546,000 |
2012/08/22 | 817 | 823 | 811 | 821 | 407,000 |
2012/08/21 | 823 | 823 | 811 | 817 | 547,000 |
2012/08/20 | 824 | 830 | 818 | 822 | 431,000 |
2012/08/17 | 818 | 827 | 813 | 822 | 511,000 |
2012/08/16 | 809 | 818 | 801 | 818 | 496,000 |
2012/08/15 | 805 | 807 | 795 | 807 | 341,000 |
2012/08/14 | 793 | 804 | 793 | 803 | 632,000 |
2012/08/13 | 789 | 791 | 787 | 790 | 171,000 |
2012/08/10 | 792 | 795 | 785 | 790 | 498,000 |
2012/08/09 | 785 | 799 | 784 | 797 | 551,000 |
2012/08/08 | 774 | 791 | 774 | 789 | 631,000 |
2012/08/07 | 763 | 770 | 758 | 767 | 504,000 |
2012/08/06 | 756 | 768 | 754 | 764 | 554,000 |
2012/08/03 | 742 | 745 | 733 | 741 | 395,000 |
2012/08/02 | 752 | 762 | 749 | 752 | 549,000 |
2012/08/01 | 755 | 758 | 745 | 755 | 407,000 |
2012/07/31 | 757 | 764 | 754 | 759 | 500,000 |
2012/07/30 | 753 | 757 | 749 | 757 | 369,000 |
2012/07/27 | 741 | 749 | 739 | 747 | 512,000 |
2012/07/26 | 737 | 738 | 725 | 728 | 548,000 |
2012/07/25 | 733 | 739 | 725 | 730 | 579,000 |
2012/07/24 | 737 | 742 | 734 | 738 | 540,000 |
2012/07/23 | 744 | 744 | 734 | 735 | 581,000 |
2012/07/20 | 761 | 762 | 749 | 752 | 483,000 |
2012/07/19 | 759 | 769 | 754 | 760 | 911,000 |
2012/07/18 | 757 | 766 | 751 | 757 | 578,000 |
2012/07/17 | 755 | 760 | 741 | 749 | 701,000 |
2012/07/13 | 749 | 759 | 749 | 755 | 939,000 |
2012/07/12 | 764 | 764 | 750 | 754 | 609,000 |
2012/07/11 | 755 | 761 | 754 | 759 | 473,000 |
2012/07/10 | 759 | 773 | 757 | 759 | 473,000 |
2012/07/09 | 759 | 765 | 756 | 758 | 412,000 |
2012/07/06 | 758 | 768 | 756 | 764 | 503,000 |
2012/07/05 | 764 | 765 | 748 | 758 | 1,052,000 |
2012/07/04 | 777 | 783 | 770 | 772 | 693,000 |
2012/07/03 | 761 | 778 | 761 | 775 | 892,000 |
2012/07/02 | 754 | 763 | 752 | 760 | 727,000 |
2012/06/29 | 722 | 748 | 718 | 747 | 850,000 |
2012/06/28 | 724 | 732 | 697 | 731 | 1,000,000 |
2012/06/27 | 707 | 717 | 705 | 717 | 712,000 |
2012/06/26 | 706 | 711 | 702 | 708 | 786,000 |
2012/06/25 | 724 | 728 | 714 | 714 | 473,000 |
2012/06/22 | 709 | 720 | 707 | 716 | 567,000 |
2012/06/21 | 711 | 720 | 711 | 717 | 658,000 |
2012/06/20 | 708 | 714 | 701 | 712 | 948,000 |
2012/06/19 | 711 | 713 | 704 | 704 | 462,000 |
2012/06/18 | 705 | 714 | 705 | 711 | 472,000 |
2012/06/15 | 695 | 700 | 692 | 695 | 471,000 |
2012/06/14 | 690 | 699 | 688 | 695 | 727,000 |
2012/06/13 | 694 | 704 | 692 | 695 | 421,000 |
2012/06/12 | 685 | 697 | 682 | 690 | 615,000 |
2012/06/11 | 698 | 707 | 695 | 699 | 523,000 |
2012/06/08 | 700 | 701 | 681 | 688 | 2,882,000 |
2012/06/07 | 704 | 710 | 699 | 703 | 700,000 |
2012/06/06 | 683 | 697 | 682 | 695 | 795,000 |
2012/06/05 | 673 | 684 | 669 | 681 | 768,000 |
2012/06/04 | 665 | 672 | 660 | 671 | 892,000 |
2012/06/01 | 690 | 691 | 681 | 681 | 690,000 |
2012/05/31 | 690 | 695 | 684 | 691 | 1,095,000 |
2012/05/30 | 703 | 707 | 695 | 698 | 895,000 |
2012/05/29 | 712 | 713 | 702 | 710 | 1,230,000 |
2012/05/28 | 723 | 730 | 720 | 721 | 880,000 |
2012/05/25 | 725 | 726 | 720 | 721 | 455,000 |
2012/05/24 | 721 | 729 | 716 | 723 | 653,000 |
2012/05/23 | 731 | 734 | 717 | 720 | 698,000 |
2012/05/22 | 737 | 740 | 731 | 735 | 440,000 |
2012/05/21 | 737 | 738 | 729 | 731 | 366,000 |
2012/05/18 | 735 | 740 | 725 | 726 | 750,000 |
2012/05/17 | 748 | 755 | 739 | 747 | 750,000 |
2012/05/16 | 756 | 759 | 743 | 747 | 632,000 |
2012/05/15 | 750 | 761 | 748 | 756 | 520,000 |
2012/05/14 | 768 | 768 | 753 | 758 | 391,000 |
2012/05/11 | 772 | 776 | 763 | 764 | 775,000 |
2012/05/10 | 764 | 780 | 762 | 772 | 670,000 |
2012/05/09 | 777 | 778 | 770 | 774 | 651,000 |
2012/05/08 | 787 | 790 | 778 | 782 | 938,000 |
2012/05/07 | 790 | 798 | 786 | 786 | 735,000 |
2012/05/02 | 802 | 808 | 799 | 805 | 606,000 |
2012/05/01 | 796 | 809 | 796 | 798 | 591,000 |
2012/04/27 | 806 | 821 | 795 | 803 | 896,000 |
2012/04/26 | 811 | 817 | 805 | 806 | 589,000 |
2012/04/25 | 810 | 811 | 803 | 805 | 666,000 |
2012/04/24 | 804 | 806 | 799 | 801 | 962,000 |
2012/04/23 | 804 | 813 | 803 | 806 | 662,000 |
2012/04/20 | 809 | 809 | 797 | 803 | 721,000 |
2012/04/19 | 806 | 813 | 806 | 810 | 667,000 |
2012/04/18 | 806 | 815 | 802 | 815 | 552,000 |
2012/04/17 | 798 | 802 | 793 | 797 | 571,000 |
2012/04/16 | 788 | 802 | 788 | 798 | 564,000 |
2012/04/13 | 814 | 815 | 799 | 801 | 2,441,000 |
2012/04/12 | 801 | 816 | 796 | 814 | 587,000 |
2012/04/11 | 795 | 805 | 793 | 802 | 805,000 |
2012/04/10 | 802 | 808 | 800 | 805 | 832,000 |
2012/04/09 | 808 | 809 | 801 | 802 | 620,000 |
2012/04/06 | 812 | 819 | 806 | 813 | 886,000 |
2012/04/05 | 809 | 821 | 808 | 815 | 1,280,000 |
2012/04/04 | 833 | 833 | 810 | 812 | 1,269,000 |
2012/04/03 | 824 | 841 | 823 | 838 | 641,000 |
2012/04/02 | 854 | 854 | 829 | 829 | 1,147,000 |
2012/03/30 | 847 | 853 | 845 | 848 | 881,000 |
2012/03/29 | 838 | 842 | 834 | 838 | 711,000 |
2012/03/28 | 833 | 837 | 824 | 837 | 1,367,000 |
2012/03/27 | 852 | 864 | 849 | 863 | 1,084,000 |
2012/03/26 | 835 | 843 | 832 | 841 | 828,000 |
2012/03/23 | 853 | 853 | 831 | 833 | 1,603,000 |
2012/03/22 | 843 | 856 | 840 | 852 | 1,460,000 |
2012/03/21 | 838 | 844 | 837 | 839 | 995,000 |
2012/03/19 | 839 | 845 | 834 | 836 | 789,000 |
2012/03/16 | 839 | 846 | 835 | 840 | 934,000 |
2012/03/15 | 836 | 842 | 832 | 838 | 1,118,000 |
2012/03/14 | 835 | 837 | 828 | 834 | 945,000 |
2012/03/13 | 825 | 833 | 812 | 817 | 1,312,000 |
2012/03/12 | 823 | 829 | 816 | 818 | 1,237,000 |
2012/03/09 | 830 | 831 | 813 | 820 | 3,794,000 |
2012/03/08 | 807 | 814 | 802 | 814 | 1,542,000 |
2012/03/07 | 779 | 795 | 779 | 792 | 1,729,000 |
2012/03/06 | 772 | 778 | 771 | 778 | 1,093,000 |
2012/03/05 | 770 | 781 | 763 | 766 | 763,000 |
2012/03/02 | 783 | 783 | 770 | 774 | 811,000 |
2012/03/01 | 774 | 785 | 769 | 774 | 816,000 |
2012/02/29 | 777 | 787 | 764 | 764 | 744,000 |
2012/02/28 | 768 | 777 | 756 | 777 | 851,000 |
2012/02/27 | 770 | 777 | 763 | 767 | 594,000 |
2012/02/24 | 777 | 777 | 760 | 764 | 932,000 |
2012/02/23 | 773 | 776 | 766 | 774 | 764,000 |
2012/02/22 | 756 | 771 | 756 | 767 | 913,000 |
2012/02/21 | 753 | 763 | 752 | 753 | 504,000 |
2012/02/20 | 770 | 770 | 754 | 758 | 869,000 |
2012/02/17 | 749 | 755 | 745 | 752 | 798,000 |
2012/02/16 | 740 | 747 | 733 | 736 | 765,000 |
2012/02/15 | 734 | 750 | 730 | 743 | 927,000 |
2012/02/14 | 724 | 738 | 723 | 731 | 773,000 |
2012/02/13 | 726 | 732 | 725 | 727 | 620,000 |
2012/02/10 | 734 | 736 | 728 | 728 | 871,000 |
2012/02/09 | 739 | 741 | 732 | 734 | 580,000 |
2012/02/08 | 730 | 742 | 729 | 737 | 697,000 |
2012/02/07 | 724 | 730 | 724 | 729 | 512,000 |
2012/02/06 | 730 | 733 | 726 | 726 | 573,000 |
2012/02/03 | 729 | 732 | 723 | 727 | 617,000 |
2012/02/02 | 737 | 739 | 730 | 734 | 559,000 |
2012/02/01 | 727 | 739 | 727 | 735 | 408,000 |
2012/01/31 | 737 | 739 | 730 | 732 | 561,000 |
2012/01/30 | 735 | 736 | 725 | 733 | 564,000 |
2012/01/27 | 740 | 740 | 730 | 736 | 685,000 |
2012/01/26 | 739 | 743 | 735 | 735 | 366,000 |
2012/01/25 | 734 | 741 | 728 | 738 | 510,000 |
2012/01/24 | 734 | 735 | 727 | 729 | 718,000 |
2012/01/23 | 725 | 731 | 721 | 728 | 595,000 |
2012/01/20 | 726 | 730 | 719 | 726 | 854,000 |
2012/01/19 | 718 | 724 | 718 | 720 | 734,000 |
2012/01/18 | 714 | 724 | 710 | 718 | 813,000 |
2012/01/17 | 722 | 724 | 712 | 713 | 575,000 |
2012/01/16 | 718 | 719 | 711 | 716 | 435,000 |
2012/01/13 | 728 | 733 | 716 | 724 | 1,700,000 |
2012/01/12 | 719 | 722 | 713 | 715 | 629,000 |
2012/01/11 | 721 | 728 | 720 | 726 | 409,000 |
2012/01/10 | 726 | 729 | 716 | 723 | 587,000 |
2012/01/06 | 737 | 739 | 728 | 730 | 529,000 |
2012/01/05 | 744 | 745 | 738 | 740 | 680,000 |
2012/01/04 | 755 | 759 | 750 | 752 | 540,000 |