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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,423 | 1,448 | 1,414 | 1,443 | 470,000 |
| 2016/12/29 | 1,442 | 1,442 | 1,421 | 1,430 | 759,000 |
| 2016/12/28 | 1,450 | 1,454 | 1,443 | 1,450 | 497,000 |
| 2016/12/27 | 1,445 | 1,452 | 1,434 | 1,447 | 770,000 |
| 2016/12/26 | 1,448 | 1,450 | 1,443 | 1,445 | 516,000 |
| 2016/12/22 | 1,440 | 1,449 | 1,436 | 1,449 | 768,000 |
| 2016/12/21 | 1,446 | 1,448 | 1,424 | 1,435 | 545,000 |
| 2016/12/20 | 1,419 | 1,440 | 1,419 | 1,439 | 562,000 |
| 2016/12/19 | 1,423 | 1,436 | 1,418 | 1,433 | 377,000 |
| 2016/12/16 | 1,420 | 1,429 | 1,414 | 1,427 | 588,000 |
| 2016/12/15 | 1,400 | 1,413 | 1,395 | 1,409 | 571,000 |
| 2016/12/14 | 1,404 | 1,406 | 1,386 | 1,398 | 503,000 |
| 2016/12/13 | 1,388 | 1,406 | 1,382 | 1,405 | 546,000 |
| 2016/12/12 | 1,382 | 1,395 | 1,369 | 1,383 | 794,000 |
| 2016/12/09 | 1,400 | 1,400 | 1,379 | 1,393 | 1,435,000 |
| 2016/12/08 | 1,371 | 1,389 | 1,354 | 1,387 | 727,000 |
| 2016/12/07 | 1,366 | 1,372 | 1,361 | 1,366 | 402,000 |
| 2016/12/06 | 1,367 | 1,374 | 1,352 | 1,373 | 614,000 |
| 2016/12/05 | 1,356 | 1,358 | 1,345 | 1,357 | 477,000 |
| 2016/12/02 | 1,329 | 1,357 | 1,328 | 1,356 | 566,000 |
| 2016/12/01 | 1,329 | 1,357 | 1,329 | 1,338 | 623,000 |
| 2016/11/30 | 1,323 | 1,332 | 1,319 | 1,328 | 686,000 |
| 2016/11/29 | 1,315 | 1,325 | 1,310 | 1,321 | 722,000 |
| 2016/11/28 | 1,301 | 1,326 | 1,300 | 1,323 | 556,000 |
| 2016/11/25 | 1,314 | 1,333 | 1,311 | 1,320 | 919,000 |
| 2016/11/24 | 1,340 | 1,350 | 1,337 | 1,344 | 751,000 |
| 2016/11/22 | 1,320 | 1,334 | 1,312 | 1,334 | 466,000 |
| 2016/11/21 | 1,313 | 1,326 | 1,310 | 1,322 | 740,000 |
| 2016/11/18 | 1,300 | 1,314 | 1,299 | 1,308 | 777,000 |
| 2016/11/17 | 1,273 | 1,297 | 1,271 | 1,295 | 613,000 |
| 2016/11/16 | 1,263 | 1,280 | 1,260 | 1,278 | 542,000 |
| 2016/11/15 | 1,255 | 1,263 | 1,247 | 1,251 | 566,000 |
| 2016/11/14 | 1,234 | 1,269 | 1,234 | 1,267 | 600,000 |
| 2016/11/11 | 1,246 | 1,246 | 1,224 | 1,232 | 983,000 |
| 2016/11/10 | 1,230 | 1,231 | 1,207 | 1,224 | 835,000 |
| 2016/11/09 | 1,205 | 1,216 | 1,132 | 1,140 | 1,147,000 |
| 2016/11/08 | 1,200 | 1,222 | 1,196 | 1,202 | 733,000 |
| 2016/11/07 | 1,225 | 1,240 | 1,213 | 1,222 | 860,000 |
| 2016/11/04 | 1,194 | 1,220 | 1,187 | 1,220 | 595,000 |
| 2016/11/02 | 1,209 | 1,211 | 1,196 | 1,199 | 356,000 |
| 2016/11/01 | 1,201 | 1,219 | 1,200 | 1,218 | 349,000 |
| 2016/10/31 | 1,213 | 1,213 | 1,205 | 1,211 | 289,000 |
| 2016/10/28 | 1,210 | 1,216 | 1,204 | 1,216 | 594,000 |
| 2016/10/27 | 1,198 | 1,204 | 1,192 | 1,203 | 367,000 |
| 2016/10/26 | 1,198 | 1,200 | 1,190 | 1,198 | 360,000 |
| 2016/10/25 | 1,190 | 1,201 | 1,188 | 1,198 | 433,000 |
| 2016/10/24 | 1,174 | 1,191 | 1,170 | 1,191 | 366,000 |
| 2016/10/21 | 1,166 | 1,176 | 1,157 | 1,174 | 493,000 |
| 2016/10/20 | 1,155 | 1,163 | 1,150 | 1,159 | 592,000 |
| 2016/10/19 | 1,145 | 1,149 | 1,142 | 1,148 | 319,000 |
| 2016/10/18 | 1,134 | 1,147 | 1,134 | 1,144 | 371,000 |
| 2016/10/17 | 1,138 | 1,145 | 1,132 | 1,141 | 293,000 |
| 2016/10/14 | 1,131 | 1,138 | 1,126 | 1,136 | 831,000 |
| 2016/10/13 | 1,147 | 1,147 | 1,131 | 1,138 | 221,000 |
| 2016/10/12 | 1,141 | 1,145 | 1,137 | 1,138 | 393,000 |
| 2016/10/11 | 1,139 | 1,153 | 1,139 | 1,148 | 416,000 |
| 2016/10/07 | 1,133 | 1,138 | 1,131 | 1,135 | 288,000 |
| 2016/10/06 | 1,125 | 1,134 | 1,125 | 1,131 | 433,000 |
| 2016/10/05 | 1,112 | 1,123 | 1,109 | 1,120 | 335,000 |
| 2016/10/04 | 1,102 | 1,108 | 1,087 | 1,107 | 411,000 |
| 2016/10/03 | 1,105 | 1,108 | 1,090 | 1,092 | 355,000 |
| 2016/09/30 | 1,089 | 1,090 | 1,078 | 1,085 | 693,000 |
| 2016/09/29 | 1,090 | 1,101 | 1,084 | 1,092 | 445,000 |
| 2016/09/28 | 1,085 | 1,090 | 1,082 | 1,088 | 443,000 |
| 2016/09/27 | 1,085 | 1,099 | 1,081 | 1,099 | 570,000 |
| 2016/09/26 | 1,090 | 1,095 | 1,082 | 1,086 | 578,000 |
| 2016/09/23 | 1,087 | 1,093 | 1,077 | 1,090 | 613,000 |
| 2016/09/21 | 1,049 | 1,095 | 1,049 | 1,083 | 1,310,000 |
| 2016/09/20 | 1,055 | 1,066 | 1,050 | 1,062 | 847,000 |
| 2016/09/16 | 1,059 | 1,070 | 1,047 | 1,053 | 716,000 |
| 2016/09/15 | 1,058 | 1,079 | 1,056 | 1,071 | 813,000 |
| 2016/09/14 | 1,110 | 1,111 | 1,058 | 1,065 | 1,280,000 |
| 2016/09/13 | 1,122 | 1,137 | 1,122 | 1,131 | 631,000 |
| 2016/09/12 | 1,130 | 1,130 | 1,113 | 1,120 | 480,000 |
| 2016/09/09 | 1,128 | 1,133 | 1,113 | 1,130 | 1,180,000 |
| 2016/09/08 | 1,127 | 1,127 | 1,111 | 1,115 | 459,000 |
| 2016/09/07 | 1,125 | 1,125 | 1,109 | 1,117 | 527,000 |
| 2016/09/06 | 1,129 | 1,135 | 1,123 | 1,126 | 583,000 |
| 2016/09/05 | 1,124 | 1,131 | 1,116 | 1,116 | 291,000 |
| 2016/09/02 | 1,135 | 1,150 | 1,120 | 1,128 | 863,000 |
| 2016/09/01 | 1,125 | 1,156 | 1,125 | 1,155 | 651,000 |
| 2016/08/31 | 1,114 | 1,133 | 1,114 | 1,132 | 364,000 |
| 2016/08/30 | 1,099 | 1,110 | 1,099 | 1,108 | 495,000 |
| 2016/08/29 | 1,092 | 1,110 | 1,092 | 1,108 | 584,000 |
| 2016/08/26 | 1,075 | 1,078 | 1,042 | 1,071 | 1,004,000 |
| 2016/08/25 | 1,086 | 1,086 | 1,068 | 1,071 | 1,164,000 |
| 2016/08/24 | 1,062 | 1,088 | 1,062 | 1,087 | 571,000 |
| 2016/08/23 | 1,081 | 1,086 | 1,075 | 1,077 | 446,000 |
| 2016/08/22 | 1,093 | 1,095 | 1,081 | 1,092 | 417,000 |
| 2016/08/19 | 1,078 | 1,102 | 1,072 | 1,085 | 676,000 |
| 2016/08/18 | 1,087 | 1,091 | 1,076 | 1,078 | 481,000 |
| 2016/08/17 | 1,078 | 1,089 | 1,075 | 1,085 | 454,000 |
| 2016/08/16 | 1,089 | 1,092 | 1,072 | 1,074 | 862,000 |
| 2016/08/15 | 1,099 | 1,103 | 1,090 | 1,093 | 524,000 |
| 2016/08/12 | 1,111 | 1,116 | 1,101 | 1,114 | 814,000 |
| 2016/08/10 | 1,080 | 1,103 | 1,076 | 1,097 | 720,000 |
| 2016/08/09 | 1,082 | 1,099 | 1,079 | 1,097 | 736,000 |
| 2016/08/08 | 1,079 | 1,092 | 1,079 | 1,086 | 728,000 |
| 2016/08/05 | 1,068 | 1,086 | 1,068 | 1,077 | 888,000 |
| 2016/08/04 | 1,042 | 1,069 | 1,034 | 1,066 | 906,000 |
| 2016/08/03 | 1,046 | 1,056 | 1,036 | 1,041 | 965,000 |
| 2016/08/02 | 1,077 | 1,080 | 1,065 | 1,066 | 675,000 |
| 2016/08/01 | 1,072 | 1,100 | 1,064 | 1,088 | 1,085,000 |
| 2016/07/29 | 1,051 | 1,077 | 1,035 | 1,069 | 1,147,000 |
| 2016/07/28 | 1,061 | 1,077 | 1,051 | 1,076 | 873,000 |
| 2016/07/27 | 1,051 | 1,064 | 1,048 | 1,059 | 912,000 |
| 2016/07/26 | 1,038 | 1,040 | 1,024 | 1,039 | 967,000 |
| 2016/07/25 | 1,047 | 1,049 | 1,038 | 1,041 | 548,000 |
| 2016/07/22 | 1,037 | 1,049 | 1,028 | 1,040 | 910,000 |
| 2016/07/21 | 1,030 | 1,042 | 1,026 | 1,035 | 476,000 |
| 2016/07/20 | 1,025 | 1,031 | 1,001 | 1,012 | 672,000 |
| 2016/07/19 | 996 | 1,017 | 995 | 1,015 | 782,000 |
| 2016/07/15 | 987 | 992 | 974 | 985 | 909,000 |
| 2016/07/14 | 970 | 985 | 965 | 982 | 858,000 |
| 2016/07/13 | 976 | 984 | 956 | 963 | 1,075,000 |
| 2016/07/12 | 959 | 971 | 955 | 960 | 1,132,000 |
| 2016/07/11 | 940 | 950 | 935 | 944 | 747,000 |
| 2016/07/08 | 918 | 937 | 913 | 916 | 1,766,000 |
| 2016/07/07 | 917 | 923 | 903 | 907 | 1,644,000 |
| 2016/07/06 | 935 | 950 | 926 | 939 | 2,076,000 |
| 2016/07/05 | 1,005 | 1,009 | 996 | 1,009 | 719,000 |
| 2016/07/04 | 1,005 | 1,012 | 998 | 1,011 | 712,000 |
| 2016/07/01 | 1,026 | 1,033 | 1,014 | 1,016 | 550,000 |
| 2016/06/30 | 1,021 | 1,029 | 1,011 | 1,011 | 611,000 |
| 2016/06/29 | 1,023 | 1,032 | 1,012 | 1,015 | 737,000 |
| 2016/06/28 | 1,004 | 1,028 | 998 | 1,014 | 555,000 |
| 2016/06/27 | 988 | 1,012 | 985 | 1,010 | 777,000 |
| 2016/06/24 | 1,056 | 1,063 | 976 | 978 | 1,320,000 |
| 2016/06/23 | 1,040 | 1,054 | 1,038 | 1,052 | 451,000 |
| 2016/06/22 | 1,056 | 1,058 | 1,041 | 1,046 | 601,000 |
| 2016/06/21 | 1,046 | 1,069 | 1,040 | 1,067 | 392,000 |
| 2016/06/20 | 1,043 | 1,067 | 1,043 | 1,063 | 909,000 |
| 2016/06/17 | 1,030 | 1,043 | 1,020 | 1,029 | 1,933,000 |
| 2016/06/16 | 1,047 | 1,054 | 1,007 | 1,012 | 1,004,000 |
| 2016/06/15 | 1,047 | 1,069 | 1,044 | 1,060 | 601,000 |
| 2016/06/14 | 1,056 | 1,063 | 1,042 | 1,056 | 952,000 |
| 2016/06/13 | 1,084 | 1,084 | 1,060 | 1,062 | 970,000 |
| 2016/06/10 | 1,090 | 1,093 | 1,080 | 1,090 | 1,571,000 |
| 2016/06/09 | 1,073 | 1,094 | 1,073 | 1,090 | 822,000 |
| 2016/06/08 | 1,054 | 1,082 | 1,049 | 1,082 | 1,034,000 |
| 2016/06/07 | 1,096 | 1,101 | 1,052 | 1,054 | 1,854,000 |
| 2016/06/06 | 1,093 | 1,110 | 1,086 | 1,109 | 889,000 |
| 2016/06/03 | 1,100 | 1,112 | 1,097 | 1,100 | 933,000 |
| 2016/06/02 | 1,100 | 1,103 | 1,086 | 1,094 | 1,115,000 |
| 2016/06/01 | 1,089 | 1,106 | 1,086 | 1,098 | 785,000 |
| 2016/05/31 | 1,085 | 1,097 | 1,079 | 1,092 | 640,000 |
| 2016/05/30 | 1,082 | 1,089 | 1,077 | 1,087 | 441,000 |
| 2016/05/27 | 1,080 | 1,080 | 1,060 | 1,080 | 431,000 |
| 2016/05/26 | 1,082 | 1,094 | 1,072 | 1,084 | 772,000 |
| 2016/05/25 | 1,084 | 1,085 | 1,055 | 1,072 | 647,000 |
| 2016/05/24 | 1,061 | 1,071 | 1,055 | 1,063 | 857,000 |
| 2016/05/23 | 1,068 | 1,068 | 1,037 | 1,064 | 966,000 |
| 2016/05/20 | 1,056 | 1,075 | 1,054 | 1,071 | 666,000 |
| 2016/05/19 | 1,059 | 1,065 | 1,051 | 1,059 | 743,000 |
| 2016/05/18 | 1,044 | 1,058 | 1,037 | 1,056 | 1,002,000 |
| 2016/05/17 | 1,024 | 1,043 | 1,013 | 1,040 | 1,125,000 |
| 2016/05/16 | 1,031 | 1,038 | 1,019 | 1,025 | 1,252,000 |
| 2016/05/13 | 1,046 | 1,047 | 1,015 | 1,025 | 1,735,000 |
| 2016/05/12 | 1,077 | 1,091 | 1,024 | 1,035 | 2,883,000 |
| 2016/05/11 | 1,175 | 1,179 | 1,154 | 1,170 | 833,000 |
| 2016/05/10 | 1,149 | 1,174 | 1,143 | 1,174 | 884,000 |
| 2016/05/09 | 1,153 | 1,162 | 1,145 | 1,151 | 558,000 |
| 2016/05/06 | 1,157 | 1,168 | 1,137 | 1,156 | 911,000 |
| 2016/05/02 | 1,148 | 1,161 | 1,136 | 1,149 | 1,163,000 |
| 2016/04/28 | 1,252 | 1,273 | 1,188 | 1,191 | 1,199,000 |
| 2016/04/27 | 1,241 | 1,252 | 1,235 | 1,246 | 757,000 |
| 2016/04/26 | 1,249 | 1,249 | 1,229 | 1,243 | 630,000 |
| 2016/04/25 | 1,246 | 1,255 | 1,236 | 1,245 | 742,000 |
| 2016/04/22 | 1,233 | 1,246 | 1,223 | 1,246 | 1,092,000 |
| 2016/04/21 | 1,238 | 1,245 | 1,228 | 1,245 | 807,000 |
| 2016/04/20 | 1,225 | 1,230 | 1,203 | 1,208 | 665,000 |
| 2016/04/19 | 1,188 | 1,216 | 1,188 | 1,210 | 833,000 |
| 2016/04/18 | 1,139 | 1,167 | 1,138 | 1,156 | 646,000 |
| 2016/04/15 | 1,174 | 1,189 | 1,163 | 1,171 | 774,000 |
| 2016/04/14 | 1,160 | 1,179 | 1,157 | 1,173 | 1,038,000 |
| 2016/04/13 | 1,123 | 1,148 | 1,123 | 1,145 | 756,000 |
| 2016/04/12 | 1,110 | 1,124 | 1,105 | 1,115 | 794,000 |
| 2016/04/11 | 1,096 | 1,100 | 1,081 | 1,095 | 784,000 |
| 2016/04/08 | 1,064 | 1,111 | 1,054 | 1,099 | 1,103,000 |
| 2016/04/07 | 1,067 | 1,082 | 1,056 | 1,072 | 684,000 |
| 2016/04/06 | 1,069 | 1,079 | 1,062 | 1,073 | 669,000 |
| 2016/04/05 | 1,095 | 1,095 | 1,065 | 1,067 | 775,000 |
| 2016/04/04 | 1,104 | 1,110 | 1,087 | 1,095 | 915,000 |
| 2016/04/01 | 1,141 | 1,145 | 1,097 | 1,100 | 1,095,000 |
| 2016/03/31 | 1,165 | 1,165 | 1,138 | 1,138 | 837,000 |
| 2016/03/30 | 1,146 | 1,183 | 1,141 | 1,151 | 1,322,000 |
| 2016/03/29 | 1,126 | 1,148 | 1,122 | 1,136 | 796,000 |
| 2016/03/28 | 1,137 | 1,142 | 1,124 | 1,139 | 881,000 |
| 2016/03/25 | 1,127 | 1,137 | 1,119 | 1,131 | 1,130,000 |
| 2016/03/24 | 1,111 | 1,120 | 1,106 | 1,109 | 802,000 |
| 2016/03/23 | 1,114 | 1,122 | 1,102 | 1,117 | 833,000 |
| 2016/03/22 | 1,100 | 1,113 | 1,099 | 1,111 | 995,000 |
| 2016/03/18 | 1,105 | 1,107 | 1,067 | 1,085 | 1,377,000 |
| 2016/03/17 | 1,120 | 1,121 | 1,098 | 1,105 | 1,045,000 |
| 2016/03/16 | 1,109 | 1,120 | 1,102 | 1,109 | 1,196,000 |
| 2016/03/15 | 1,115 | 1,122 | 1,104 | 1,108 | 1,828,000 |
| 2016/03/14 | 1,159 | 1,166 | 1,101 | 1,115 | 4,716,000 |
| 2016/03/11 | 1,187 | 1,220 | 1,182 | 1,216 | 2,288,000 |
| 2016/03/10 | 1,183 | 1,202 | 1,180 | 1,194 | 694,000 |
| 2016/03/09 | 1,154 | 1,170 | 1,148 | 1,167 | 848,000 |
| 2016/03/08 | 1,153 | 1,173 | 1,139 | 1,166 | 879,000 |
| 2016/03/07 | 1,165 | 1,177 | 1,147 | 1,153 | 1,156,000 |
| 2016/03/04 | 1,159 | 1,171 | 1,137 | 1,168 | 880,000 |
| 2016/03/03 | 1,144 | 1,168 | 1,144 | 1,159 | 517,000 |
| 2016/03/02 | 1,148 | 1,169 | 1,147 | 1,151 | 796,000 |
| 2016/03/01 | 1,106 | 1,123 | 1,099 | 1,119 | 877,000 |
| 2016/02/29 | 1,130 | 1,143 | 1,105 | 1,106 | 977,000 |
| 2016/02/26 | 1,143 | 1,159 | 1,120 | 1,120 | 701,000 |
| 2016/02/25 | 1,128 | 1,141 | 1,117 | 1,134 | 608,000 |
| 2016/02/24 | 1,121 | 1,137 | 1,108 | 1,117 | 683,000 |
| 2016/02/23 | 1,154 | 1,168 | 1,132 | 1,138 | 720,000 |
| 2016/02/22 | 1,121 | 1,147 | 1,114 | 1,141 | 1,058,000 |
| 2016/02/19 | 1,143 | 1,149 | 1,122 | 1,133 | 952,000 |
| 2016/02/18 | 1,159 | 1,167 | 1,138 | 1,152 | 1,488,000 |
| 2016/02/17 | 1,158 | 1,172 | 1,126 | 1,138 | 1,265,000 |
| 2016/02/16 | 1,154 | 1,189 | 1,150 | 1,169 | 954,000 |
| 2016/02/15 | 1,141 | 1,185 | 1,118 | 1,176 | 1,181,000 |
| 2016/02/12 | 1,131 | 1,144 | 1,089 | 1,096 | 1,964,000 |
| 2016/02/10 | 1,236 | 1,242 | 1,158 | 1,175 | 1,920,000 |
| 2016/02/09 | 1,238 | 1,259 | 1,225 | 1,232 | 1,252,000 |
| 2016/02/08 | 1,241 | 1,302 | 1,233 | 1,296 | 1,056,000 |
| 2016/02/05 | 1,241 | 1,254 | 1,235 | 1,249 | 581,000 |
| 2016/02/04 | 1,250 | 1,272 | 1,248 | 1,264 | 1,235,000 |
| 2016/02/03 | 1,264 | 1,264 | 1,237 | 1,260 | 1,024,000 |
| 2016/02/02 | 1,300 | 1,310 | 1,270 | 1,276 | 1,003,000 |
| 2016/02/01 | 1,271 | 1,331 | 1,271 | 1,327 | 1,428,000 |
| 2016/01/29 | 1,243 | 1,289 | 1,232 | 1,279 | 1,204,000 |
| 2016/01/28 | 1,234 | 1,257 | 1,221 | 1,230 | 777,000 |
| 2016/01/27 | 1,205 | 1,237 | 1,205 | 1,234 | 914,000 |
| 2016/01/26 | 1,197 | 1,205 | 1,186 | 1,196 | 986,000 |
| 2016/01/25 | 1,211 | 1,229 | 1,203 | 1,215 | 995,000 |
| 2016/01/22 | 1,181 | 1,207 | 1,166 | 1,204 | 1,638,000 |
| 2016/01/21 | 1,183 | 1,208 | 1,152 | 1,152 | 1,260,000 |
| 2016/01/20 | 1,208 | 1,217 | 1,176 | 1,178 | 1,109,000 |
| 2016/01/19 | 1,188 | 1,213 | 1,185 | 1,206 | 1,069,000 |
| 2016/01/18 | 1,168 | 1,200 | 1,155 | 1,195 | 1,057,000 |
| 2016/01/15 | 1,220 | 1,227 | 1,190 | 1,194 | 851,000 |
| 2016/01/14 | 1,187 | 1,199 | 1,175 | 1,197 | 1,022,000 |
| 2016/01/13 | 1,179 | 1,212 | 1,179 | 1,211 | 876,000 |
| 2016/01/12 | 1,184 | 1,193 | 1,171 | 1,177 | 1,234,000 |
| 2016/01/08 | 1,177 | 1,216 | 1,176 | 1,198 | 1,611,000 |
| 2016/01/07 | 1,220 | 1,226 | 1,194 | 1,195 | 1,127,000 |
| 2016/01/06 | 1,224 | 1,236 | 1,208 | 1,220 | 953,000 |
| 2016/01/05 | 1,219 | 1,247 | 1,216 | 1,227 | 1,385,000 |
| 2016/01/04 | 1,267 | 1,281 | 1,231 | 1,235 | 1,005,000 |