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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,496 | 1,504 | 1,484 | 1,494 | 711,000 |
| 2013/12/27 | 1,504 | 1,513 | 1,485 | 1,496 | 636,000 |
| 2013/12/26 | 1,500 | 1,510 | 1,483 | 1,504 | 515,000 |
| 2013/12/25 | 1,470 | 1,487 | 1,465 | 1,485 | 813,000 |
| 2013/12/24 | 1,492 | 1,509 | 1,481 | 1,485 | 1,801,000 |
| 2013/12/20 | 1,489 | 1,493 | 1,468 | 1,492 | 1,259,000 |
| 2013/12/19 | 1,480 | 1,495 | 1,477 | 1,494 | 1,365,000 |
| 2013/12/18 | 1,450 | 1,480 | 1,450 | 1,472 | 1,296,000 |
| 2013/12/17 | 1,439 | 1,457 | 1,439 | 1,449 | 581,000 |
| 2013/12/16 | 1,463 | 1,468 | 1,421 | 1,437 | 556,000 |
| 2013/12/13 | 1,453 | 1,474 | 1,443 | 1,460 | 3,001,000 |
| 2013/12/12 | 1,446 | 1,447 | 1,427 | 1,436 | 896,000 |
| 2013/12/11 | 1,437 | 1,460 | 1,437 | 1,450 | 642,000 |
| 2013/12/10 | 1,446 | 1,465 | 1,441 | 1,459 | 916,000 |
| 2013/12/09 | 1,459 | 1,459 | 1,441 | 1,456 | 613,000 |
| 2013/12/06 | 1,395 | 1,423 | 1,395 | 1,419 | 583,000 |
| 2013/12/05 | 1,444 | 1,448 | 1,405 | 1,406 | 830,000 |
| 2013/12/04 | 1,454 | 1,473 | 1,438 | 1,447 | 873,000 |
| 2013/12/03 | 1,478 | 1,500 | 1,465 | 1,494 | 1,524,000 |
| 2013/12/02 | 1,439 | 1,464 | 1,439 | 1,459 | 547,000 |
| 2013/11/29 | 1,434 | 1,450 | 1,422 | 1,439 | 453,000 |
| 2013/11/28 | 1,442 | 1,455 | 1,432 | 1,453 | 682,000 |
| 2013/11/27 | 1,429 | 1,445 | 1,408 | 1,422 | 534,000 |
| 2013/11/26 | 1,438 | 1,449 | 1,431 | 1,438 | 489,000 |
| 2013/11/25 | 1,454 | 1,464 | 1,442 | 1,449 | 902,000 |
| 2013/11/22 | 1,497 | 1,497 | 1,447 | 1,450 | 1,149,000 |
| 2013/11/21 | 1,470 | 1,502 | 1,459 | 1,472 | 1,217,000 |
| 2013/11/20 | 1,474 | 1,474 | 1,452 | 1,452 | 455,000 |
| 2013/11/19 | 1,453 | 1,476 | 1,451 | 1,465 | 490,000 |
| 2013/11/18 | 1,496 | 1,497 | 1,463 | 1,470 | 827,000 |
| 2013/11/15 | 1,468 | 1,499 | 1,459 | 1,491 | 1,482,000 |
| 2013/11/14 | 1,416 | 1,485 | 1,414 | 1,453 | 2,157,000 |
| 2013/11/13 | 1,400 | 1,410 | 1,390 | 1,408 | 736,000 |
| 2013/11/12 | 1,362 | 1,398 | 1,362 | 1,398 | 641,000 |
| 2013/11/11 | 1,350 | 1,380 | 1,334 | 1,362 | 405,000 |
| 2013/11/08 | 1,325 | 1,351 | 1,321 | 1,332 | 583,000 |
| 2013/11/07 | 1,362 | 1,380 | 1,353 | 1,355 | 367,000 |
| 2013/11/06 | 1,326 | 1,364 | 1,323 | 1,358 | 295,000 |
| 2013/11/05 | 1,359 | 1,359 | 1,320 | 1,337 | 437,000 |
| 2013/11/01 | 1,372 | 1,381 | 1,341 | 1,346 | 296,000 |
| 2013/10/31 | 1,384 | 1,394 | 1,369 | 1,371 | 335,000 |
| 2013/10/30 | 1,354 | 1,397 | 1,354 | 1,394 | 662,000 |
| 2013/10/29 | 1,337 | 1,349 | 1,329 | 1,340 | 265,000 |
| 2013/10/28 | 1,326 | 1,352 | 1,323 | 1,351 | 224,000 |
| 2013/10/25 | 1,363 | 1,367 | 1,314 | 1,315 | 535,000 |
| 2013/10/24 | 1,355 | 1,370 | 1,343 | 1,370 | 308,000 |
| 2013/10/23 | 1,414 | 1,414 | 1,364 | 1,364 | 410,000 |
| 2013/10/22 | 1,404 | 1,419 | 1,400 | 1,414 | 204,000 |
| 2013/10/21 | 1,408 | 1,423 | 1,388 | 1,407 | 468,000 |
| 2013/10/18 | 1,406 | 1,411 | 1,393 | 1,407 | 404,000 |
| 2013/10/17 | 1,411 | 1,415 | 1,390 | 1,407 | 358,000 |
| 2013/10/16 | 1,388 | 1,402 | 1,385 | 1,392 | 451,000 |
| 2013/10/15 | 1,391 | 1,399 | 1,356 | 1,391 | 455,000 |
| 2013/10/11 | 1,361 | 1,383 | 1,345 | 1,380 | 1,116,000 |
| 2013/10/10 | 1,334 | 1,342 | 1,316 | 1,334 | 385,000 |
| 2013/10/09 | 1,301 | 1,337 | 1,300 | 1,333 | 433,000 |
| 2013/10/08 | 1,301 | 1,326 | 1,297 | 1,313 | 392,000 |
| 2013/10/07 | 1,342 | 1,350 | 1,304 | 1,310 | 533,000 |
| 2013/10/04 | 1,322 | 1,373 | 1,321 | 1,341 | 524,000 |
| 2013/10/03 | 1,352 | 1,360 | 1,332 | 1,342 | 846,000 |
| 2013/10/02 | 1,410 | 1,418 | 1,358 | 1,359 | 772,000 |
| 2013/10/01 | 1,409 | 1,425 | 1,402 | 1,409 | 326,000 |
| 2013/09/30 | 1,405 | 1,425 | 1,389 | 1,411 | 383,000 |
| 2013/09/27 | 1,438 | 1,439 | 1,412 | 1,434 | 720,000 |
| 2013/09/26 | 1,410 | 1,440 | 1,383 | 1,440 | 653,000 |
| 2013/09/25 | 1,405 | 1,418 | 1,402 | 1,408 | 886,000 |
| 2013/09/24 | 1,390 | 1,403 | 1,385 | 1,401 | 388,000 |
| 2013/09/20 | 1,389 | 1,400 | 1,382 | 1,394 | 654,000 |
| 2013/09/19 | 1,375 | 1,395 | 1,370 | 1,395 | 857,000 |
| 2013/09/18 | 1,367 | 1,379 | 1,357 | 1,367 | 611,000 |
| 2013/09/17 | 1,370 | 1,377 | 1,357 | 1,358 | 356,000 |
| 2013/09/13 | 1,359 | 1,370 | 1,343 | 1,370 | 2,478,000 |
| 2013/09/12 | 1,331 | 1,348 | 1,331 | 1,348 | 500,000 |
| 2013/09/11 | 1,337 | 1,344 | 1,322 | 1,329 | 484,000 |
| 2013/09/10 | 1,321 | 1,333 | 1,295 | 1,332 | 588,000 |
| 2013/09/09 | 1,309 | 1,327 | 1,290 | 1,309 | 374,000 |
| 2013/09/06 | 1,299 | 1,305 | 1,277 | 1,281 | 543,000 |
| 2013/09/05 | 1,328 | 1,328 | 1,294 | 1,313 | 472,000 |
| 2013/09/04 | 1,291 | 1,327 | 1,288 | 1,327 | 412,000 |
| 2013/09/03 | 1,278 | 1,307 | 1,275 | 1,304 | 637,000 |
| 2013/09/02 | 1,243 | 1,270 | 1,240 | 1,267 | 487,000 |
| 2013/08/30 | 1,260 | 1,260 | 1,230 | 1,244 | 562,000 |
| 2013/08/29 | 1,233 | 1,250 | 1,225 | 1,243 | 552,000 |
| 2013/08/28 | 1,206 | 1,238 | 1,206 | 1,233 | 630,000 |
| 2013/08/27 | 1,250 | 1,253 | 1,232 | 1,243 | 350,000 |
| 2013/08/26 | 1,264 | 1,264 | 1,249 | 1,254 | 225,000 |
| 2013/08/23 | 1,249 | 1,272 | 1,244 | 1,264 | 682,000 |
| 2013/08/22 | 1,231 | 1,247 | 1,220 | 1,241 | 501,000 |
| 2013/08/21 | 1,229 | 1,241 | 1,214 | 1,238 | 601,000 |
| 2013/08/20 | 1,234 | 1,249 | 1,217 | 1,221 | 424,000 |
| 2013/08/19 | 1,243 | 1,246 | 1,227 | 1,245 | 320,000 |
| 2013/08/16 | 1,237 | 1,256 | 1,235 | 1,243 | 310,000 |
| 2013/08/15 | 1,285 | 1,298 | 1,257 | 1,264 | 370,000 |
| 2013/08/14 | 1,293 | 1,310 | 1,274 | 1,310 | 574,000 |
| 2013/08/13 | 1,277 | 1,302 | 1,271 | 1,302 | 287,000 |
| 2013/08/12 | 1,255 | 1,276 | 1,236 | 1,259 | 223,000 |
| 2013/08/09 | 1,269 | 1,289 | 1,249 | 1,261 | 934,000 |
| 2013/08/08 | 1,296 | 1,317 | 1,269 | 1,269 | 382,000 |
| 2013/08/07 | 1,327 | 1,332 | 1,297 | 1,299 | 532,000 |
| 2013/08/06 | 1,341 | 1,358 | 1,309 | 1,355 | 423,000 |
| 2013/08/05 | 1,340 | 1,344 | 1,322 | 1,339 | 453,000 |
| 2013/08/02 | 1,333 | 1,365 | 1,313 | 1,363 | 576,000 |
| 2013/08/01 | 1,250 | 1,307 | 1,250 | 1,304 | 324,000 |
| 2013/07/31 | 1,279 | 1,300 | 1,245 | 1,266 | 799,000 |
| 2013/07/30 | 1,274 | 1,319 | 1,250 | 1,303 | 591,000 |
| 2013/07/29 | 1,283 | 1,293 | 1,260 | 1,274 | 545,000 |
| 2013/07/26 | 1,308 | 1,319 | 1,296 | 1,304 | 492,000 |
| 2013/07/25 | 1,341 | 1,344 | 1,329 | 1,339 | 439,000 |
| 2013/07/24 | 1,339 | 1,343 | 1,323 | 1,339 | 328,000 |
| 2013/07/23 | 1,320 | 1,346 | 1,317 | 1,342 | 523,000 |
| 2013/07/22 | 1,344 | 1,347 | 1,310 | 1,326 | 618,000 |
| 2013/07/19 | 1,349 | 1,357 | 1,310 | 1,314 | 835,000 |
| 2013/07/18 | 1,332 | 1,346 | 1,323 | 1,342 | 695,000 |
| 2013/07/17 | 1,333 | 1,353 | 1,321 | 1,337 | 476,000 |
| 2013/07/16 | 1,360 | 1,364 | 1,333 | 1,354 | 610,000 |
| 2013/07/12 | 1,326 | 1,348 | 1,312 | 1,338 | 1,447,000 |
| 2013/07/11 | 1,298 | 1,319 | 1,284 | 1,317 | 529,000 |
| 2013/07/10 | 1,299 | 1,314 | 1,292 | 1,299 | 856,000 |
| 2013/07/09 | 1,297 | 1,318 | 1,283 | 1,316 | 604,000 |
| 2013/07/08 | 1,302 | 1,312 | 1,278 | 1,278 | 670,000 |
| 2013/07/05 | 1,263 | 1,295 | 1,263 | 1,295 | 604,000 |
| 2013/07/04 | 1,246 | 1,267 | 1,246 | 1,262 | 355,000 |
| 2013/07/03 | 1,255 | 1,258 | 1,246 | 1,253 | 499,000 |
| 2013/07/02 | 1,257 | 1,263 | 1,242 | 1,255 | 711,000 |
| 2013/07/01 | 1,225 | 1,243 | 1,212 | 1,240 | 654,000 |
| 2013/06/28 | 1,174 | 1,236 | 1,174 | 1,236 | 1,120,000 |
| 2013/06/27 | 1,149 | 1,175 | 1,143 | 1,174 | 735,000 |
| 2013/06/26 | 1,179 | 1,182 | 1,142 | 1,148 | 778,000 |
| 2013/06/25 | 1,163 | 1,171 | 1,136 | 1,158 | 683,000 |
| 2013/06/24 | 1,177 | 1,184 | 1,147 | 1,157 | 699,000 |
| 2013/06/21 | 1,108 | 1,159 | 1,095 | 1,151 | 972,000 |
| 2013/06/20 | 1,128 | 1,143 | 1,113 | 1,118 | 748,000 |
| 2013/06/19 | 1,134 | 1,157 | 1,133 | 1,147 | 885,000 |
| 2013/06/18 | 1,123 | 1,138 | 1,099 | 1,105 | 589,000 |
| 2013/06/17 | 1,062 | 1,130 | 1,062 | 1,129 | 878,000 |
| 2013/06/14 | 1,056 | 1,097 | 1,056 | 1,073 | 2,756,000 |
| 2013/06/13 | 1,118 | 1,145 | 1,042 | 1,044 | 1,282,000 |
| 2013/06/12 | 1,143 | 1,152 | 1,109 | 1,147 | 1,017,000 |
| 2013/06/11 | 1,173 | 1,188 | 1,165 | 1,165 | 1,182,000 |
| 2013/06/10 | 1,140 | 1,162 | 1,125 | 1,162 | 1,172,000 |
| 2013/06/07 | 1,108 | 1,117 | 1,072 | 1,095 | 2,140,000 |
| 2013/06/06 | 1,102 | 1,144 | 1,093 | 1,108 | 1,593,000 |
| 2013/06/05 | 1,119 | 1,181 | 1,109 | 1,109 | 1,280,000 |
| 2013/06/04 | 1,136 | 1,146 | 1,106 | 1,141 | 1,027,000 |
| 2013/06/03 | 1,163 | 1,176 | 1,133 | 1,137 | 843,000 |
| 2013/05/31 | 1,184 | 1,205 | 1,160 | 1,174 | 860,000 |
| 2013/05/30 | 1,205 | 1,225 | 1,151 | 1,154 | 1,533,000 |
| 2013/05/29 | 1,212 | 1,244 | 1,196 | 1,234 | 1,505,000 |
| 2013/05/28 | 1,165 | 1,223 | 1,161 | 1,218 | 1,410,000 |
| 2013/05/27 | 1,175 | 1,211 | 1,171 | 1,187 | 1,687,000 |
| 2013/05/24 | 1,249 | 1,265 | 1,185 | 1,234 | 1,564,000 |
| 2013/05/23 | 1,348 | 1,349 | 1,213 | 1,213 | 1,918,000 |
| 2013/05/22 | 1,298 | 1,350 | 1,293 | 1,348 | 2,065,000 |
| 2013/05/21 | 1,225 | 1,298 | 1,223 | 1,291 | 1,655,000 |
| 2013/05/20 | 1,251 | 1,265 | 1,246 | 1,249 | 1,608,000 |
| 2013/05/17 | 1,230 | 1,247 | 1,220 | 1,243 | 1,683,000 |
| 2013/05/16 | 1,300 | 1,312 | 1,188 | 1,236 | 1,872,000 |
| 2013/05/15 | 1,343 | 1,352 | 1,318 | 1,330 | 742,000 |
| 2013/05/14 | 1,374 | 1,375 | 1,328 | 1,328 | 830,000 |
| 2013/05/13 | 1,387 | 1,398 | 1,373 | 1,383 | 612,000 |
| 2013/05/10 | 1,434 | 1,434 | 1,377 | 1,386 | 1,354,000 |
| 2013/05/09 | 1,412 | 1,425 | 1,390 | 1,397 | 727,000 |
| 2013/05/08 | 1,435 | 1,447 | 1,412 | 1,412 | 567,000 |
| 2013/05/07 | 1,431 | 1,455 | 1,430 | 1,434 | 938,000 |
| 2013/05/02 | 1,413 | 1,418 | 1,398 | 1,403 | 475,000 |
| 2013/05/01 | 1,410 | 1,417 | 1,399 | 1,407 | 520,000 |
| 2013/04/30 | 1,386 | 1,413 | 1,377 | 1,404 | 491,000 |
| 2013/04/26 | 1,418 | 1,418 | 1,391 | 1,395 | 652,000 |
| 2013/04/25 | 1,400 | 1,418 | 1,391 | 1,410 | 711,000 |
| 2013/04/24 | 1,395 | 1,400 | 1,373 | 1,400 | 625,000 |
| 2013/04/23 | 1,397 | 1,397 | 1,383 | 1,389 | 508,000 |
| 2013/04/22 | 1,361 | 1,378 | 1,361 | 1,376 | 421,000 |
| 2013/04/19 | 1,343 | 1,355 | 1,340 | 1,347 | 473,000 |
| 2013/04/18 | 1,353 | 1,364 | 1,346 | 1,350 | 810,000 |
| 2013/04/17 | 1,378 | 1,396 | 1,367 | 1,379 | 1,038,000 |
| 2013/04/16 | 1,337 | 1,398 | 1,335 | 1,396 | 1,388,000 |
| 2013/04/15 | 1,350 | 1,370 | 1,336 | 1,359 | 907,000 |
| 2013/04/12 | 1,375 | 1,377 | 1,337 | 1,346 | 2,624,000 |
| 2013/04/11 | 1,328 | 1,355 | 1,327 | 1,353 | 1,450,000 |
| 2013/04/10 | 1,391 | 1,413 | 1,334 | 1,345 | 1,496,000 |
| 2013/04/09 | 1,399 | 1,417 | 1,376 | 1,395 | 1,492,000 |
| 2013/04/08 | 1,377 | 1,392 | 1,337 | 1,383 | 1,511,000 |
| 2013/04/05 | 1,332 | 1,361 | 1,262 | 1,337 | 3,262,000 |
| 2013/04/04 | 1,148 | 1,212 | 1,146 | 1,212 | 1,503,000 |
| 2013/04/03 | 1,137 | 1,167 | 1,124 | 1,167 | 1,232,000 |
| 2013/04/02 | 1,137 | 1,149 | 1,101 | 1,128 | 1,207,000 |
| 2013/04/01 | 1,166 | 1,169 | 1,134 | 1,138 | 1,191,000 |
| 2013/03/29 | 1,170 | 1,180 | 1,152 | 1,164 | 671,000 |
| 2013/03/28 | 1,168 | 1,168 | 1,143 | 1,146 | 1,228,000 |
| 2013/03/27 | 1,152 | 1,165 | 1,152 | 1,158 | 710,000 |
| 2013/03/26 | 1,148 | 1,164 | 1,135 | 1,161 | 1,090,000 |
| 2013/03/25 | 1,146 | 1,167 | 1,146 | 1,160 | 1,180,000 |
| 2013/03/22 | 1,135 | 1,146 | 1,132 | 1,134 | 1,048,000 |
| 2013/03/21 | 1,134 | 1,158 | 1,133 | 1,158 | 777,000 |
| 2013/03/19 | 1,120 | 1,143 | 1,112 | 1,141 | 875,000 |
| 2013/03/18 | 1,094 | 1,111 | 1,090 | 1,100 | 1,224,000 |
| 2013/03/15 | 1,126 | 1,142 | 1,126 | 1,135 | 1,785,000 |
| 2013/03/14 | 1,106 | 1,120 | 1,106 | 1,119 | 857,000 |
| 2013/03/13 | 1,077 | 1,116 | 1,077 | 1,105 | 1,030,000 |
| 2013/03/12 | 1,088 | 1,097 | 1,081 | 1,081 | 978,000 |
| 2013/03/11 | 1,100 | 1,106 | 1,076 | 1,081 | 1,069,000 |
| 2013/03/08 | 1,077 | 1,108 | 1,077 | 1,100 | 4,528,000 |
| 2013/03/07 | 1,072 | 1,077 | 1,064 | 1,067 | 837,000 |
| 2013/03/06 | 1,061 | 1,067 | 1,044 | 1,065 | 548,000 |
| 2013/03/05 | 1,069 | 1,075 | 1,054 | 1,055 | 554,000 |
| 2013/03/04 | 1,065 | 1,080 | 1,061 | 1,066 | 640,000 |
| 2013/03/01 | 1,063 | 1,077 | 1,063 | 1,065 | 643,000 |
| 2013/02/28 | 1,065 | 1,078 | 1,059 | 1,078 | 994,000 |
| 2013/02/27 | 1,048 | 1,052 | 1,033 | 1,038 | 832,000 |
| 2013/02/26 | 1,033 | 1,079 | 1,033 | 1,048 | 1,280,000 |
| 2013/02/25 | 1,084 | 1,088 | 1,072 | 1,088 | 981,000 |
| 2013/02/22 | 1,039 | 1,059 | 1,026 | 1,059 | 963,000 |
| 2013/02/21 | 1,054 | 1,064 | 1,045 | 1,048 | 852,000 |
| 2013/02/20 | 1,073 | 1,076 | 1,054 | 1,059 | 953,000 |
| 2013/02/19 | 1,052 | 1,074 | 1,052 | 1,059 | 733,000 |
| 2013/02/18 | 1,052 | 1,068 | 1,052 | 1,062 | 944,000 |
| 2013/02/15 | 1,048 | 1,049 | 1,021 | 1,034 | 1,120,000 |
| 2013/02/14 | 1,026 | 1,059 | 1,026 | 1,053 | 1,036,000 |
| 2013/02/13 | 1,047 | 1,060 | 1,034 | 1,037 | 957,000 |
| 2013/02/12 | 1,037 | 1,063 | 1,037 | 1,053 | 1,044,000 |
| 2013/02/08 | 992 | 1,022 | 992 | 1,010 | 1,702,000 |
| 2013/02/07 | 1,031 | 1,039 | 1,017 | 1,022 | 753,000 |
| 2013/02/06 | 1,030 | 1,050 | 1,026 | 1,048 | 626,000 |
| 2013/02/05 | 1,011 | 1,024 | 1,006 | 1,006 | 606,000 |
| 2013/02/04 | 1,035 | 1,039 | 1,025 | 1,028 | 364,000 |
| 2013/02/01 | 1,038 | 1,040 | 1,023 | 1,030 | 676,000 |
| 2013/01/31 | 1,030 | 1,047 | 1,015 | 1,033 | 660,000 |
| 2013/01/30 | 1,033 | 1,039 | 1,022 | 1,039 | 683,000 |
| 2013/01/29 | 1,025 | 1,036 | 1,019 | 1,019 | 743,000 |
| 2013/01/28 | 1,042 | 1,049 | 1,034 | 1,035 | 829,000 |
| 2013/01/25 | 1,017 | 1,036 | 1,009 | 1,036 | 1,238,000 |
| 2013/01/24 | 963 | 991 | 963 | 988 | 934,000 |
| 2013/01/23 | 978 | 980 | 964 | 964 | 834,000 |
| 2013/01/22 | 998 | 1,003 | 980 | 991 | 931,000 |
| 2013/01/21 | 1,013 | 1,015 | 993 | 993 | 575,000 |
| 2013/01/18 | 996 | 1,008 | 991 | 1,008 | 1,014,000 |
| 2013/01/17 | 982 | 988 | 965 | 988 | 1,188,000 |
| 2013/01/16 | 993 | 993 | 972 | 974 | 700,000 |
| 2013/01/15 | 991 | 998 | 987 | 993 | 709,000 |
| 2013/01/11 | 976 | 980 | 967 | 976 | 1,088,000 |
| 2013/01/10 | 966 | 974 | 963 | 968 | 451,000 |
| 2013/01/09 | 942 | 963 | 940 | 958 | 849,000 |
| 2013/01/08 | 946 | 953 | 937 | 942 | 654,000 |
| 2013/01/07 | 967 | 972 | 951 | 954 | 909,000 |
| 2013/01/04 | 978 | 978 | 965 | 967 | 645,000 |