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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,393 | 1,404 | 1,386 | 1,401 | 634,900 |
| 2018/12/27 | 1,370 | 1,401 | 1,359 | 1,395 | 948,600 |
| 2018/12/26 | 1,307 | 1,336 | 1,305 | 1,334 | 726,000 |
| 2018/12/25 | 1,321 | 1,332 | 1,304 | 1,307 | 805,400 |
| 2018/12/21 | 1,380 | 1,410 | 1,367 | 1,368 | 829,200 |
| 2018/12/20 | 1,399 | 1,407 | 1,367 | 1,378 | 1,072,400 |
| 2018/12/19 | 1,437 | 1,437 | 1,403 | 1,409 | 582,300 |
| 2018/12/18 | 1,420 | 1,431 | 1,413 | 1,425 | 520,600 |
| 2018/12/17 | 1,433 | 1,450 | 1,428 | 1,436 | 460,500 |
| 2018/12/14 | 1,424 | 1,443 | 1,422 | 1,422 | 1,314,500 |
| 2018/12/13 | 1,426 | 1,442 | 1,426 | 1,433 | 640,800 |
| 2018/12/12 | 1,410 | 1,432 | 1,409 | 1,423 | 727,800 |
| 2018/12/11 | 1,402 | 1,406 | 1,389 | 1,395 | 641,300 |
| 2018/12/10 | 1,394 | 1,409 | 1,392 | 1,407 | 597,200 |
| 2018/12/07 | 1,405 | 1,419 | 1,399 | 1,417 | 579,600 |
| 2018/12/06 | 1,429 | 1,429 | 1,407 | 1,418 | 547,100 |
| 2018/12/05 | 1,432 | 1,436 | 1,417 | 1,433 | 428,200 |
| 2018/12/04 | 1,474 | 1,474 | 1,441 | 1,443 | 470,200 |
| 2018/12/03 | 1,505 | 1,509 | 1,465 | 1,471 | 682,500 |
| 2018/11/30 | 1,500 | 1,508 | 1,489 | 1,495 | 866,700 |
| 2018/11/29 | 1,500 | 1,506 | 1,480 | 1,490 | 535,300 |
| 2018/11/28 | 1,473 | 1,485 | 1,456 | 1,485 | 729,000 |
| 2018/11/27 | 1,460 | 1,470 | 1,447 | 1,459 | 693,700 |
| 2018/11/26 | 1,430 | 1,454 | 1,424 | 1,446 | 734,800 |
| 2018/11/22 | 1,445 | 1,445 | 1,426 | 1,431 | 472,700 |
| 2018/11/21 | 1,420 | 1,432 | 1,412 | 1,428 | 437,000 |
| 2018/11/20 | 1,419 | 1,439 | 1,411 | 1,439 | 527,100 |
| 2018/11/19 | 1,423 | 1,433 | 1,416 | 1,426 | 490,200 |
| 2018/11/16 | 1,422 | 1,433 | 1,415 | 1,424 | 557,100 |
| 2018/11/15 | 1,420 | 1,435 | 1,413 | 1,434 | 519,500 |
| 2018/11/14 | 1,411 | 1,436 | 1,407 | 1,436 | 423,900 |
| 2018/11/13 | 1,430 | 1,432 | 1,411 | 1,423 | 431,300 |
| 2018/11/12 | 1,436 | 1,452 | 1,424 | 1,450 | 371,200 |
| 2018/11/09 | 1,439 | 1,449 | 1,430 | 1,442 | 600,400 |
| 2018/11/08 | 1,410 | 1,446 | 1,403 | 1,438 | 656,700 |
| 2018/11/07 | 1,394 | 1,416 | 1,380 | 1,387 | 632,200 |
| 2018/11/06 | 1,385 | 1,394 | 1,364 | 1,381 | 648,000 |
| 2018/11/05 | 1,365 | 1,380 | 1,354 | 1,369 | 528,800 |
| 2018/11/02 | 1,371 | 1,379 | 1,348 | 1,370 | 674,100 |
| 2018/11/01 | 1,345 | 1,375 | 1,345 | 1,370 | 813,500 |
| 2018/10/31 | 1,293 | 1,359 | 1,293 | 1,348 | 986,900 |
| 2018/10/30 | 1,284 | 1,291 | 1,275 | 1,288 | 1,372,000 |
| 2018/10/29 | 1,274 | 1,300 | 1,270 | 1,293 | 545,000 |
| 2018/10/26 | 1,250 | 1,278 | 1,242 | 1,264 | 746,100 |
| 2018/10/25 | 1,250 | 1,261 | 1,234 | 1,243 | 783,700 |
| 2018/10/24 | 1,279 | 1,284 | 1,258 | 1,276 | 640,700 |
| 2018/10/23 | 1,286 | 1,287 | 1,262 | 1,264 | 602,500 |
| 2018/10/22 | 1,293 | 1,305 | 1,279 | 1,299 | 317,200 |
| 2018/10/19 | 1,282 | 1,295 | 1,282 | 1,292 | 438,500 |
| 2018/10/18 | 1,298 | 1,311 | 1,298 | 1,303 | 337,500 |
| 2018/10/17 | 1,319 | 1,322 | 1,311 | 1,315 | 448,500 |
| 2018/10/16 | 1,290 | 1,312 | 1,288 | 1,310 | 519,100 |
| 2018/10/15 | 1,271 | 1,302 | 1,271 | 1,296 | 635,000 |
| 2018/10/12 | 1,266 | 1,293 | 1,266 | 1,289 | 1,149,900 |
| 2018/10/11 | 1,289 | 1,312 | 1,285 | 1,296 | 823,400 |
| 2018/10/10 | 1,327 | 1,334 | 1,312 | 1,312 | 685,100 |
| 2018/10/09 | 1,347 | 1,348 | 1,317 | 1,338 | 713,600 |
| 2018/10/05 | 1,346 | 1,352 | 1,339 | 1,342 | 513,800 |
| 2018/10/04 | 1,369 | 1,370 | 1,350 | 1,358 | 740,400 |
| 2018/10/03 | 1,368 | 1,376 | 1,345 | 1,354 | 491,400 |
| 2018/10/02 | 1,352 | 1,373 | 1,352 | 1,368 | 777,300 |
| 2018/10/01 | 1,351 | 1,357 | 1,344 | 1,347 | 469,400 |
| 2018/09/28 | 1,345 | 1,366 | 1,338 | 1,351 | 758,400 |
| 2018/09/27 | 1,333 | 1,350 | 1,329 | 1,333 | 530,900 |
| 2018/09/26 | 1,347 | 1,347 | 1,331 | 1,346 | 599,300 |
| 2018/09/25 | 1,337 | 1,352 | 1,331 | 1,348 | 633,900 |
| 2018/09/21 | 1,318 | 1,334 | 1,311 | 1,326 | 699,400 |
| 2018/09/20 | 1,318 | 1,319 | 1,294 | 1,313 | 718,900 |
| 2018/09/19 | 1,327 | 1,328 | 1,307 | 1,317 | 617,000 |
| 2018/09/18 | 1,266 | 1,315 | 1,262 | 1,311 | 649,100 |
| 2018/09/14 | 1,265 | 1,267 | 1,250 | 1,256 | 1,117,400 |
| 2018/09/13 | 1,224 | 1,249 | 1,224 | 1,247 | 467,700 |
| 2018/09/12 | 1,233 | 1,235 | 1,215 | 1,223 | 493,700 |
| 2018/09/11 | 1,232 | 1,237 | 1,222 | 1,234 | 484,200 |
| 2018/09/10 | 1,251 | 1,251 | 1,227 | 1,238 | 515,600 |
| 2018/09/07 | 1,272 | 1,275 | 1,243 | 1,251 | 524,900 |
| 2018/09/06 | 1,266 | 1,282 | 1,260 | 1,270 | 425,100 |
| 2018/09/05 | 1,268 | 1,280 | 1,261 | 1,271 | 440,900 |
| 2018/09/04 | 1,282 | 1,283 | 1,267 | 1,271 | 470,100 |
| 2018/09/03 | 1,305 | 1,305 | 1,276 | 1,283 | 418,500 |
| 2018/08/31 | 1,293 | 1,310 | 1,288 | 1,305 | 574,100 |
| 2018/08/30 | 1,333 | 1,333 | 1,299 | 1,306 | 1,796,600 |
| 2018/08/29 | 1,308 | 1,327 | 1,307 | 1,322 | 578,800 |
| 2018/08/28 | 1,289 | 1,306 | 1,288 | 1,302 | 627,700 |
| 2018/08/27 | 1,269 | 1,286 | 1,267 | 1,280 | 333,500 |
| 2018/08/24 | 1,282 | 1,283 | 1,266 | 1,276 | 402,700 |
| 2018/08/23 | 1,293 | 1,294 | 1,266 | 1,271 | 627,900 |
| 2018/08/22 | 1,278 | 1,286 | 1,271 | 1,286 | 445,800 |
| 2018/08/21 | 1,264 | 1,273 | 1,255 | 1,271 | 586,000 |
| 2018/08/20 | 1,279 | 1,281 | 1,264 | 1,266 | 405,700 |
| 2018/08/17 | 1,271 | 1,278 | 1,263 | 1,276 | 514,000 |
| 2018/08/16 | 1,258 | 1,276 | 1,243 | 1,268 | 672,900 |
| 2018/08/15 | 1,272 | 1,278 | 1,253 | 1,265 | 567,200 |
| 2018/08/14 | 1,248 | 1,272 | 1,245 | 1,271 | 745,800 |
| 2018/08/13 | 1,241 | 1,251 | 1,235 | 1,248 | 679,400 |
| 2018/08/10 | 1,268 | 1,268 | 1,249 | 1,256 | 805,200 |
| 2018/08/09 | 1,265 | 1,270 | 1,255 | 1,265 | 493,000 |
| 2018/08/08 | 1,266 | 1,272 | 1,257 | 1,265 | 578,200 |
| 2018/08/07 | 1,263 | 1,275 | 1,258 | 1,269 | 388,500 |
| 2018/08/06 | 1,263 | 1,269 | 1,253 | 1,263 | 524,300 |
| 2018/08/03 | 1,274 | 1,274 | 1,259 | 1,268 | 522,800 |
| 2018/08/02 | 1,288 | 1,294 | 1,268 | 1,275 | 577,900 |
| 2018/08/01 | 1,270 | 1,298 | 1,265 | 1,297 | 1,045,400 |
| 2018/07/31 | 1,260 | 1,278 | 1,251 | 1,271 | 1,132,100 |
| 2018/07/30 | 1,245 | 1,260 | 1,245 | 1,253 | 708,700 |
| 2018/07/27 | 1,235 | 1,235 | 1,216 | 1,232 | 607,800 |
| 2018/07/26 | 1,233 | 1,237 | 1,217 | 1,223 | 600,900 |
| 2018/07/25 | 1,213 | 1,214 | 1,199 | 1,214 | 693,300 |
| 2018/07/24 | 1,214 | 1,218 | 1,197 | 1,201 | 507,800 |
| 2018/07/23 | 1,198 | 1,211 | 1,196 | 1,210 | 522,800 |
| 2018/07/20 | 1,214 | 1,219 | 1,196 | 1,206 | 672,300 |
| 2018/07/19 | 1,220 | 1,223 | 1,214 | 1,216 | 406,700 |
| 2018/07/18 | 1,231 | 1,236 | 1,217 | 1,217 | 472,300 |
| 2018/07/17 | 1,198 | 1,237 | 1,195 | 1,233 | 673,300 |
| 2018/07/13 | 1,180 | 1,199 | 1,179 | 1,194 | 767,100 |
| 2018/07/12 | 1,171 | 1,178 | 1,164 | 1,167 | 738,400 |
| 2018/07/11 | 1,175 | 1,182 | 1,165 | 1,177 | 677,100 |
| 2018/07/10 | 1,180 | 1,193 | 1,177 | 1,178 | 698,600 |
| 2018/07/09 | 1,158 | 1,186 | 1,158 | 1,181 | 529,200 |
| 2018/07/06 | 1,155 | 1,172 | 1,151 | 1,158 | 950,700 |
| 2018/07/05 | 1,144 | 1,165 | 1,144 | 1,161 | 999,400 |
| 2018/07/04 | 1,165 | 1,183 | 1,143 | 1,145 | 1,294,700 |
| 2018/07/03 | 1,214 | 1,214 | 1,180 | 1,193 | 976,000 |
| 2018/07/02 | 1,235 | 1,242 | 1,210 | 1,211 | 487,200 |
| 2018/06/29 | 1,239 | 1,244 | 1,232 | 1,239 | 615,300 |
| 2018/06/28 | 1,232 | 1,245 | 1,223 | 1,239 | 448,800 |
| 2018/06/27 | 1,253 | 1,259 | 1,230 | 1,233 | 502,800 |
| 2018/06/26 | 1,215 | 1,247 | 1,206 | 1,244 | 688,500 |
| 2018/06/25 | 1,210 | 1,224 | 1,207 | 1,212 | 492,300 |
| 2018/06/22 | 1,186 | 1,212 | 1,181 | 1,202 | 992,700 |
| 2018/06/21 | 1,186 | 1,194 | 1,179 | 1,186 | 721,100 |
| 2018/06/20 | 1,194 | 1,196 | 1,166 | 1,189 | 1,047,300 |
| 2018/06/19 | 1,200 | 1,217 | 1,194 | 1,196 | 1,137,000 |
| 2018/06/18 | 1,192 | 1,203 | 1,185 | 1,200 | 712,500 |
| 2018/06/15 | 1,210 | 1,212 | 1,196 | 1,198 | 910,100 |
| 2018/06/14 | 1,205 | 1,211 | 1,196 | 1,206 | 531,200 |
| 2018/06/13 | 1,200 | 1,210 | 1,196 | 1,204 | 454,400 |
| 2018/06/12 | 1,202 | 1,209 | 1,200 | 1,205 | 595,900 |
| 2018/06/11 | 1,211 | 1,212 | 1,198 | 1,199 | 365,700 |
| 2018/06/08 | 1,225 | 1,225 | 1,201 | 1,203 | 1,196,900 |
| 2018/06/07 | 1,208 | 1,224 | 1,207 | 1,207 | 722,100 |
| 2018/06/06 | 1,192 | 1,207 | 1,182 | 1,207 | 683,200 |
| 2018/06/05 | 1,189 | 1,192 | 1,184 | 1,187 | 482,500 |
| 2018/06/04 | 1,190 | 1,197 | 1,181 | 1,183 | 915,800 |
| 2018/06/01 | 1,190 | 1,200 | 1,179 | 1,196 | 856,300 |
| 2018/05/31 | 1,201 | 1,202 | 1,185 | 1,196 | 837,100 |
| 2018/05/30 | 1,190 | 1,196 | 1,181 | 1,192 | 815,800 |
| 2018/05/29 | 1,225 | 1,226 | 1,207 | 1,214 | 633,000 |
| 2018/05/28 | 1,224 | 1,227 | 1,216 | 1,227 | 446,100 |
| 2018/05/25 | 1,239 | 1,245 | 1,224 | 1,226 | 610,600 |
| 2018/05/24 | 1,263 | 1,272 | 1,239 | 1,242 | 963,600 |
| 2018/05/23 | 1,288 | 1,296 | 1,276 | 1,278 | 958,300 |
| 2018/05/22 | 1,309 | 1,315 | 1,300 | 1,302 | 569,400 |
| 2018/05/21 | 1,315 | 1,318 | 1,304 | 1,307 | 554,200 |
| 2018/05/18 | 1,330 | 1,330 | 1,311 | 1,315 | 668,500 |
| 2018/05/17 | 1,312 | 1,322 | 1,305 | 1,314 | 578,000 |
| 2018/05/16 | 1,299 | 1,310 | 1,295 | 1,305 | 683,300 |
| 2018/05/15 | 1,290 | 1,307 | 1,287 | 1,302 | 587,100 |
| 2018/05/14 | 1,310 | 1,311 | 1,287 | 1,295 | 759,100 |
| 2018/05/11 | 1,345 | 1,352 | 1,292 | 1,311 | 1,278,600 |
| 2018/05/10 | 1,367 | 1,386 | 1,366 | 1,373 | 350,400 |
| 2018/05/09 | 1,359 | 1,378 | 1,351 | 1,378 | 558,100 |
| 2018/05/08 | 1,346 | 1,371 | 1,345 | 1,359 | 633,200 |
| 2018/05/07 | 1,375 | 1,375 | 1,337 | 1,347 | 710,900 |
| 2018/05/02 | 1,392 | 1,398 | 1,384 | 1,390 | 572,700 |
| 2018/05/01 | 1,375 | 1,383 | 1,365 | 1,380 | 677,100 |
| 2018/04/27 | 1,391 | 1,392 | 1,364 | 1,371 | 669,300 |
| 2018/04/26 | 1,374 | 1,384 | 1,370 | 1,380 | 552,400 |
| 2018/04/25 | 1,354 | 1,369 | 1,346 | 1,369 | 363,900 |
| 2018/04/24 | 1,363 | 1,365 | 1,346 | 1,357 | 488,600 |
| 2018/04/23 | 1,358 | 1,358 | 1,346 | 1,349 | 316,800 |
| 2018/04/20 | 1,374 | 1,375 | 1,349 | 1,352 | 581,600 |
| 2018/04/19 | 1,353 | 1,378 | 1,351 | 1,374 | 558,700 |
| 2018/04/18 | 1,330 | 1,346 | 1,320 | 1,342 | 416,500 |
| 2018/04/17 | 1,328 | 1,336 | 1,323 | 1,327 | 431,000 |
| 2018/04/16 | 1,327 | 1,328 | 1,311 | 1,326 | 368,500 |
| 2018/04/13 | 1,327 | 1,340 | 1,322 | 1,323 | 533,900 |
| 2018/04/12 | 1,323 | 1,323 | 1,311 | 1,319 | 492,200 |
| 2018/04/11 | 1,334 | 1,334 | 1,317 | 1,323 | 454,500 |
| 2018/04/10 | 1,309 | 1,337 | 1,303 | 1,332 | 584,600 |
| 2018/04/09 | 1,298 | 1,304 | 1,286 | 1,301 | 610,900 |
| 2018/04/06 | 1,330 | 1,332 | 1,314 | 1,317 | 838,400 |
| 2018/04/05 | 1,300 | 1,320 | 1,297 | 1,311 | 821,800 |
| 2018/04/04 | 1,288 | 1,293 | 1,279 | 1,288 | 626,700 |
| 2018/04/03 | 1,281 | 1,291 | 1,273 | 1,288 | 695,100 |
| 2018/04/02 | 1,300 | 1,320 | 1,297 | 1,302 | 495,800 |
| 2018/03/30 | 1,320 | 1,321 | 1,298 | 1,307 | 604,600 |
| 2018/03/29 | 1,324 | 1,326 | 1,293 | 1,306 | 551,600 |
| 2018/03/28 | 1,292 | 1,305 | 1,284 | 1,304 | 738,800 |
| 2018/03/27 | 1,293 | 1,319 | 1,290 | 1,318 | 847,400 |
| 2018/03/26 | 1,262 | 1,285 | 1,253 | 1,285 | 643,600 |
| 2018/03/23 | 1,283 | 1,293 | 1,258 | 1,262 | 1,400,800 |
| 2018/03/22 | 1,338 | 1,338 | 1,322 | 1,330 | 638,800 |
| 2018/03/20 | 1,325 | 1,339 | 1,321 | 1,337 | 503,100 |
| 2018/03/19 | 1,333 | 1,351 | 1,332 | 1,337 | 461,700 |
| 2018/03/16 | 1,369 | 1,369 | 1,339 | 1,342 | 731,500 |
| 2018/03/15 | 1,361 | 1,366 | 1,341 | 1,355 | 540,900 |
| 2018/03/14 | 1,366 | 1,374 | 1,360 | 1,368 | 582,300 |
| 2018/03/13 | 1,342 | 1,374 | 1,339 | 1,372 | 703,000 |
| 2018/03/12 | 1,371 | 1,372 | 1,351 | 1,360 | 567,700 |
| 2018/03/09 | 1,335 | 1,363 | 1,334 | 1,345 | 1,632,200 |
| 2018/03/08 | 1,326 | 1,327 | 1,311 | 1,318 | 1,036,900 |
| 2018/03/07 | 1,315 | 1,323 | 1,302 | 1,314 | 1,067,800 |
| 2018/03/06 | 1,332 | 1,339 | 1,318 | 1,321 | 566,500 |
| 2018/03/05 | 1,313 | 1,326 | 1,308 | 1,314 | 822,100 |
| 2018/03/02 | 1,336 | 1,338 | 1,316 | 1,319 | 1,011,000 |
| 2018/03/01 | 1,385 | 1,385 | 1,351 | 1,359 | 803,600 |
| 2018/02/28 | 1,390 | 1,402 | 1,381 | 1,381 | 777,700 |
| 2018/02/27 | 1,400 | 1,405 | 1,388 | 1,397 | 694,900 |
| 2018/02/26 | 1,388 | 1,399 | 1,373 | 1,383 | 684,500 |
| 2018/02/23 | 1,368 | 1,375 | 1,360 | 1,374 | 605,100 |
| 2018/02/22 | 1,362 | 1,366 | 1,347 | 1,354 | 759,600 |
| 2018/02/21 | 1,380 | 1,392 | 1,372 | 1,376 | 707,400 |
| 2018/02/20 | 1,384 | 1,391 | 1,374 | 1,380 | 701,300 |
| 2018/02/19 | 1,376 | 1,390 | 1,368 | 1,389 | 542,600 |
| 2018/02/16 | 1,351 | 1,370 | 1,348 | 1,359 | 532,700 |
| 2018/02/15 | 1,349 | 1,361 | 1,340 | 1,344 | 638,100 |
| 2018/02/14 | 1,356 | 1,368 | 1,323 | 1,336 | 883,900 |
| 2018/02/13 | 1,392 | 1,393 | 1,353 | 1,356 | 871,000 |
| 2018/02/09 | 1,363 | 1,375 | 1,352 | 1,365 | 1,365,100 |
| 2018/02/08 | 1,401 | 1,431 | 1,400 | 1,421 | 820,700 |
| 2018/02/07 | 1,442 | 1,455 | 1,405 | 1,406 | 1,241,200 |
| 2018/02/06 | 1,451 | 1,459 | 1,388 | 1,414 | 1,619,700 |
| 2018/02/05 | 1,550 | 1,550 | 1,512 | 1,514 | 758,000 |
| 2018/02/02 | 1,565 | 1,588 | 1,554 | 1,563 | 987,100 |
| 2018/02/01 | 1,596 | 1,603 | 1,574 | 1,581 | 839,000 |
| 2018/01/31 | 1,638 | 1,638 | 1,602 | 1,606 | 752,300 |
| 2018/01/30 | 1,627 | 1,645 | 1,618 | 1,623 | 702,400 |
| 2018/01/29 | 1,630 | 1,649 | 1,629 | 1,638 | 563,900 |
| 2018/01/26 | 1,641 | 1,649 | 1,633 | 1,635 | 468,200 |
| 2018/01/25 | 1,653 | 1,653 | 1,632 | 1,632 | 585,600 |
| 2018/01/24 | 1,664 | 1,667 | 1,649 | 1,652 | 398,000 |
| 2018/01/23 | 1,651 | 1,667 | 1,641 | 1,665 | 548,600 |
| 2018/01/22 | 1,656 | 1,660 | 1,649 | 1,653 | 441,200 |
| 2018/01/19 | 1,662 | 1,670 | 1,651 | 1,655 | 633,100 |
| 2018/01/18 | 1,706 | 1,707 | 1,661 | 1,666 | 791,900 |
| 2018/01/17 | 1,665 | 1,697 | 1,663 | 1,692 | 888,800 |
| 2018/01/16 | 1,669 | 1,673 | 1,659 | 1,667 | 347,900 |
| 2018/01/15 | 1,683 | 1,690 | 1,668 | 1,670 | 500,300 |
| 2018/01/12 | 1,715 | 1,723 | 1,688 | 1,690 | 927,900 |
| 2018/01/11 | 1,715 | 1,719 | 1,695 | 1,717 | 515,700 |
| 2018/01/10 | 1,723 | 1,723 | 1,706 | 1,715 | 332,000 |
| 2018/01/09 | 1,730 | 1,736 | 1,724 | 1,727 | 456,800 |
| 2018/01/05 | 1,722 | 1,728 | 1,709 | 1,725 | 585,700 |
| 2018/01/04 | 1,688 | 1,724 | 1,688 | 1,720 | 756,600 |