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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,357 | 1,366 | 1,351 | 1,355 | 397,400 |
| 2019/12/27 | 1,385 | 1,390 | 1,369 | 1,371 | 248,600 |
| 2019/12/26 | 1,355 | 1,371 | 1,355 | 1,370 | 193,800 |
| 2019/12/25 | 1,373 | 1,374 | 1,359 | 1,362 | 138,100 |
| 2019/12/24 | 1,378 | 1,384 | 1,368 | 1,373 | 189,400 |
| 2019/12/23 | 1,372 | 1,380 | 1,362 | 1,371 | 245,600 |
| 2019/12/20 | 1,357 | 1,373 | 1,357 | 1,366 | 502,700 |
| 2019/12/19 | 1,351 | 1,358 | 1,343 | 1,355 | 359,900 |
| 2019/12/18 | 1,363 | 1,368 | 1,350 | 1,357 | 466,600 |
| 2019/12/17 | 1,400 | 1,403 | 1,368 | 1,368 | 520,400 |
| 2019/12/16 | 1,415 | 1,415 | 1,384 | 1,395 | 438,800 |
| 2019/12/13 | 1,407 | 1,426 | 1,400 | 1,416 | 1,324,900 |
| 2019/12/12 | 1,392 | 1,397 | 1,378 | 1,378 | 267,300 |
| 2019/12/11 | 1,374 | 1,385 | 1,371 | 1,385 | 304,600 |
| 2019/12/10 | 1,380 | 1,388 | 1,377 | 1,377 | 288,200 |
| 2019/12/09 | 1,390 | 1,394 | 1,379 | 1,388 | 291,800 |
| 2019/12/06 | 1,373 | 1,377 | 1,370 | 1,370 | 241,600 |
| 2019/12/05 | 1,349 | 1,368 | 1,349 | 1,365 | 280,000 |
| 2019/12/04 | 1,348 | 1,353 | 1,338 | 1,349 | 397,900 |
| 2019/12/03 | 1,364 | 1,367 | 1,352 | 1,361 | 352,700 |
| 2019/12/02 | 1,379 | 1,391 | 1,379 | 1,388 | 206,300 |
| 2019/11/29 | 1,368 | 1,378 | 1,366 | 1,367 | 282,000 |
| 2019/11/28 | 1,373 | 1,377 | 1,364 | 1,368 | 189,400 |
| 2019/11/27 | 1,368 | 1,383 | 1,367 | 1,373 | 247,900 |
| 2019/11/26 | 1,375 | 1,379 | 1,355 | 1,357 | 507,100 |
| 2019/11/25 | 1,373 | 1,381 | 1,366 | 1,366 | 164,500 |
| 2019/11/22 | 1,356 | 1,371 | 1,355 | 1,360 | 273,400 |
| 2019/11/21 | 1,355 | 1,357 | 1,333 | 1,352 | 310,100 |
| 2019/11/20 | 1,354 | 1,379 | 1,354 | 1,361 | 284,400 |
| 2019/11/19 | 1,380 | 1,380 | 1,359 | 1,363 | 364,800 |
| 2019/11/18 | 1,405 | 1,405 | 1,391 | 1,397 | 306,200 |
| 2019/11/15 | 1,401 | 1,416 | 1,393 | 1,412 | 256,400 |
| 2019/11/14 | 1,416 | 1,416 | 1,390 | 1,395 | 301,500 |
| 2019/11/13 | 1,431 | 1,431 | 1,412 | 1,413 | 232,100 |
| 2019/11/12 | 1,421 | 1,433 | 1,418 | 1,433 | 353,200 |
| 2019/11/11 | 1,395 | 1,429 | 1,395 | 1,424 | 354,400 |
| 2019/11/08 | 1,381 | 1,448 | 1,378 | 1,400 | 1,091,300 |
| 2019/11/07 | 1,348 | 1,354 | 1,335 | 1,352 | 408,900 |
| 2019/11/06 | 1,352 | 1,354 | 1,338 | 1,344 | 471,000 |
| 2019/11/05 | 1,343 | 1,356 | 1,332 | 1,352 | 403,600 |
| 2019/11/01 | 1,327 | 1,327 | 1,317 | 1,325 | 433,100 |
| 2019/10/31 | 1,337 | 1,340 | 1,316 | 1,323 | 290,500 |
| 2019/10/30 | 1,336 | 1,343 | 1,326 | 1,326 | 352,000 |
| 2019/10/29 | 1,345 | 1,353 | 1,341 | 1,348 | 262,800 |
| 2019/10/28 | 1,342 | 1,347 | 1,334 | 1,335 | 242,700 |
| 2019/10/25 | 1,336 | 1,343 | 1,322 | 1,335 | 445,400 |
| 2019/10/24 | 1,350 | 1,352 | 1,340 | 1,344 | 314,200 |
| 2019/10/23 | 1,340 | 1,344 | 1,323 | 1,341 | 296,800 |
| 2019/10/21 | 1,328 | 1,343 | 1,324 | 1,332 | 316,000 |
| 2019/10/18 | 1,321 | 1,336 | 1,316 | 1,322 | 322,100 |
| 2019/10/17 | 1,336 | 1,337 | 1,315 | 1,315 | 448,600 |
| 2019/10/16 | 1,347 | 1,358 | 1,328 | 1,332 | 473,400 |
| 2019/10/15 | 1,325 | 1,337 | 1,317 | 1,322 | 397,800 |
| 2019/10/11 | 1,298 | 1,299 | 1,278 | 1,297 | 494,700 |
| 2019/10/10 | 1,282 | 1,288 | 1,261 | 1,282 | 348,700 |
| 2019/10/09 | 1,265 | 1,281 | 1,262 | 1,276 | 244,600 |
| 2019/10/08 | 1,280 | 1,293 | 1,276 | 1,278 | 347,600 |
| 2019/10/07 | 1,275 | 1,281 | 1,266 | 1,272 | 338,400 |
| 2019/10/04 | 1,277 | 1,284 | 1,269 | 1,282 | 428,900 |
| 2019/10/03 | 1,267 | 1,285 | 1,267 | 1,276 | 526,900 |
| 2019/10/02 | 1,284 | 1,305 | 1,282 | 1,297 | 438,100 |
| 2019/10/01 | 1,284 | 1,304 | 1,284 | 1,296 | 422,700 |
| 2019/09/30 | 1,297 | 1,303 | 1,280 | 1,290 | 471,900 |
| 2019/09/27 | 1,284 | 1,293 | 1,279 | 1,289 | 419,300 |
| 2019/09/26 | 1,312 | 1,319 | 1,302 | 1,308 | 493,300 |
| 2019/09/25 | 1,296 | 1,298 | 1,285 | 1,294 | 421,700 |
| 2019/09/24 | 1,293 | 1,315 | 1,293 | 1,300 | 423,900 |
| 2019/09/20 | 1,302 | 1,309 | 1,294 | 1,307 | 575,200 |
| 2019/09/19 | 1,305 | 1,317 | 1,300 | 1,300 | 489,800 |
| 2019/09/18 | 1,297 | 1,304 | 1,289 | 1,297 | 425,800 |
| 2019/09/17 | 1,291 | 1,302 | 1,280 | 1,297 | 615,400 |
| 2019/09/13 | 1,298 | 1,300 | 1,275 | 1,297 | 1,161,100 |
| 2019/09/12 | 1,288 | 1,296 | 1,280 | 1,288 | 648,100 |
| 2019/09/11 | 1,260 | 1,283 | 1,256 | 1,280 | 840,900 |
| 2019/09/10 | 1,216 | 1,243 | 1,211 | 1,241 | 683,400 |
| 2019/09/09 | 1,216 | 1,219 | 1,206 | 1,217 | 438,600 |
| 2019/09/06 | 1,225 | 1,225 | 1,197 | 1,206 | 783,100 |
| 2019/09/05 | 1,193 | 1,232 | 1,189 | 1,209 | 1,952,000 |
| 2019/09/04 | 1,150 | 1,157 | 1,133 | 1,156 | 647,500 |
| 2019/09/03 | 1,163 | 1,169 | 1,154 | 1,160 | 657,400 |
| 2019/09/02 | 1,159 | 1,165 | 1,151 | 1,154 | 582,200 |
| 2019/08/30 | 1,150 | 1,163 | 1,147 | 1,157 | 427,900 |
| 2019/08/29 | 1,150 | 1,152 | 1,136 | 1,145 | 208,500 |
| 2019/08/28 | 1,150 | 1,155 | 1,144 | 1,148 | 344,400 |
| 2019/08/27 | 1,141 | 1,149 | 1,139 | 1,148 | 508,500 |
| 2019/08/26 | 1,128 | 1,136 | 1,124 | 1,130 | 664,200 |
| 2019/08/23 | 1,153 | 1,165 | 1,151 | 1,157 | 351,500 |
| 2019/08/22 | 1,160 | 1,162 | 1,148 | 1,158 | 459,700 |
| 2019/08/21 | 1,165 | 1,167 | 1,146 | 1,162 | 524,100 |
| 2019/08/20 | 1,181 | 1,183 | 1,170 | 1,180 | 478,500 |
| 2019/08/19 | 1,180 | 1,181 | 1,167 | 1,175 | 514,700 |
| 2019/08/16 | 1,139 | 1,161 | 1,136 | 1,158 | 410,500 |
| 2019/08/15 | 1,137 | 1,157 | 1,130 | 1,155 | 535,500 |
| 2019/08/14 | 1,155 | 1,165 | 1,146 | 1,158 | 625,100 |
| 2019/08/13 | 1,137 | 1,146 | 1,131 | 1,145 | 690,300 |
| 2019/08/09 | 1,160 | 1,164 | 1,150 | 1,157 | 958,600 |
| 2019/08/08 | 1,125 | 1,148 | 1,121 | 1,146 | 689,300 |
| 2019/08/07 | 1,121 | 1,139 | 1,116 | 1,125 | 656,200 |
| 2019/08/06 | 1,103 | 1,136 | 1,097 | 1,132 | 904,600 |
| 2019/08/05 | 1,160 | 1,160 | 1,108 | 1,119 | 754,000 |
| 2019/08/02 | 1,209 | 1,210 | 1,160 | 1,166 | 947,600 |
| 2019/08/01 | 1,267 | 1,267 | 1,213 | 1,222 | 967,400 |
| 2019/07/31 | 1,322 | 1,324 | 1,283 | 1,284 | 1,437,600 |
| 2019/07/30 | 1,335 | 1,345 | 1,335 | 1,345 | 441,900 |
| 2019/07/29 | 1,345 | 1,345 | 1,320 | 1,328 | 450,200 |
| 2019/07/26 | 1,367 | 1,369 | 1,343 | 1,346 | 473,100 |
| 2019/07/25 | 1,386 | 1,390 | 1,359 | 1,362 | 728,900 |
| 2019/07/24 | 1,375 | 1,381 | 1,373 | 1,379 | 554,200 |
| 2019/07/23 | 1,345 | 1,367 | 1,340 | 1,367 | 512,500 |
| 2019/07/22 | 1,341 | 1,346 | 1,330 | 1,342 | 668,600 |
| 2019/07/19 | 1,313 | 1,348 | 1,306 | 1,348 | 618,900 |
| 2019/07/18 | 1,332 | 1,337 | 1,308 | 1,314 | 721,200 |
| 2019/07/17 | 1,340 | 1,344 | 1,331 | 1,341 | 549,500 |
| 2019/07/16 | 1,329 | 1,338 | 1,327 | 1,333 | 384,000 |
| 2019/07/12 | 1,345 | 1,346 | 1,324 | 1,329 | 671,300 |
| 2019/07/11 | 1,318 | 1,335 | 1,313 | 1,331 | 395,200 |
| 2019/07/10 | 1,315 | 1,325 | 1,309 | 1,322 | 697,900 |
| 2019/07/09 | 1,337 | 1,343 | 1,316 | 1,320 | 688,600 |
| 2019/07/08 | 1,339 | 1,346 | 1,330 | 1,336 | 668,800 |
| 2019/07/05 | 1,345 | 1,346 | 1,334 | 1,345 | 512,400 |
| 2019/07/04 | 1,343 | 1,346 | 1,336 | 1,343 | 452,500 |
| 2019/07/03 | 1,332 | 1,346 | 1,331 | 1,340 | 580,500 |
| 2019/07/02 | 1,334 | 1,347 | 1,333 | 1,344 | 606,200 |
| 2019/07/01 | 1,315 | 1,335 | 1,312 | 1,332 | 613,200 |
| 2019/06/28 | 1,287 | 1,306 | 1,285 | 1,297 | 1,074,700 |
| 2019/06/27 | 1,293 | 1,300 | 1,248 | 1,278 | 1,310,200 |
| 2019/06/26 | 1,294 | 1,305 | 1,294 | 1,300 | 377,100 |
| 2019/06/25 | 1,298 | 1,309 | 1,295 | 1,304 | 530,300 |
| 2019/06/24 | 1,291 | 1,302 | 1,281 | 1,289 | 687,600 |
| 2019/06/21 | 1,292 | 1,292 | 1,278 | 1,288 | 1,032,800 |
| 2019/06/20 | 1,300 | 1,301 | 1,273 | 1,281 | 603,500 |
| 2019/06/19 | 1,300 | 1,314 | 1,291 | 1,297 | 671,600 |
| 2019/06/18 | 1,290 | 1,299 | 1,285 | 1,290 | 525,500 |
| 2019/06/17 | 1,295 | 1,296 | 1,285 | 1,287 | 590,600 |
| 2019/06/14 | 1,299 | 1,299 | 1,288 | 1,288 | 1,078,300 |
| 2019/06/13 | 1,289 | 1,298 | 1,284 | 1,295 | 465,000 |
| 2019/06/12 | 1,288 | 1,298 | 1,285 | 1,292 | 434,700 |
| 2019/06/11 | 1,278 | 1,295 | 1,276 | 1,289 | 326,000 |
| 2019/06/10 | 1,290 | 1,294 | 1,284 | 1,290 | 505,800 |
| 2019/06/07 | 1,290 | 1,291 | 1,283 | 1,286 | 256,300 |
| 2019/06/06 | 1,285 | 1,290 | 1,284 | 1,285 | 279,000 |
| 2019/06/05 | 1,283 | 1,289 | 1,276 | 1,288 | 379,900 |
| 2019/06/04 | 1,272 | 1,275 | 1,260 | 1,265 | 374,500 |
| 2019/06/03 | 1,242 | 1,265 | 1,240 | 1,263 | 462,900 |
| 2019/05/31 | 1,261 | 1,266 | 1,249 | 1,252 | 552,700 |
| 2019/05/30 | 1,244 | 1,269 | 1,239 | 1,269 | 469,100 |
| 2019/05/29 | 1,243 | 1,248 | 1,232 | 1,240 | 751,600 |
| 2019/05/28 | 1,254 | 1,268 | 1,249 | 1,258 | 922,300 |
| 2019/05/27 | 1,269 | 1,273 | 1,261 | 1,262 | 304,200 |
| 2019/05/24 | 1,253 | 1,270 | 1,244 | 1,267 | 623,700 |
| 2019/05/23 | 1,255 | 1,270 | 1,254 | 1,263 | 441,400 |
| 2019/05/22 | 1,261 | 1,265 | 1,256 | 1,258 | 406,000 |
| 2019/05/21 | 1,250 | 1,275 | 1,246 | 1,267 | 633,800 |
| 2019/05/20 | 1,261 | 1,274 | 1,250 | 1,263 | 667,800 |
| 2019/05/17 | 1,261 | 1,269 | 1,252 | 1,260 | 496,300 |
| 2019/05/16 | 1,257 | 1,268 | 1,252 | 1,260 | 445,800 |
| 2019/05/15 | 1,270 | 1,272 | 1,250 | 1,259 | 404,300 |
| 2019/05/14 | 1,239 | 1,269 | 1,236 | 1,266 | 404,800 |
| 2019/05/13 | 1,239 | 1,261 | 1,230 | 1,246 | 621,200 |
| 2019/05/10 | 1,231 | 1,252 | 1,226 | 1,240 | 639,500 |
| 2019/05/09 | 1,219 | 1,223 | 1,212 | 1,217 | 456,400 |
| 2019/05/08 | 1,250 | 1,255 | 1,230 | 1,234 | 531,000 |
| 2019/05/07 | 1,290 | 1,293 | 1,266 | 1,267 | 400,100 |
| 2019/04/26 | 1,314 | 1,319 | 1,300 | 1,304 | 267,200 |
| 2019/04/25 | 1,322 | 1,330 | 1,311 | 1,326 | 320,000 |
| 2019/04/24 | 1,329 | 1,336 | 1,321 | 1,325 | 450,100 |
| 2019/04/23 | 1,327 | 1,333 | 1,319 | 1,325 | 153,100 |
| 2019/04/22 | 1,315 | 1,324 | 1,308 | 1,319 | 235,100 |
| 2019/04/19 | 1,306 | 1,313 | 1,295 | 1,311 | 341,200 |
| 2019/04/18 | 1,327 | 1,327 | 1,286 | 1,293 | 407,100 |
| 2019/04/17 | 1,327 | 1,335 | 1,321 | 1,323 | 267,300 |
| 2019/04/16 | 1,339 | 1,339 | 1,325 | 1,333 | 311,800 |
| 2019/04/15 | 1,335 | 1,346 | 1,328 | 1,335 | 284,700 |
| 2019/04/12 | 1,331 | 1,334 | 1,308 | 1,311 | 553,600 |
| 2019/04/11 | 1,322 | 1,324 | 1,315 | 1,321 | 287,300 |
| 2019/04/10 | 1,323 | 1,334 | 1,316 | 1,323 | 428,000 |
| 2019/04/09 | 1,346 | 1,350 | 1,335 | 1,343 | 233,900 |
| 2019/04/08 | 1,373 | 1,374 | 1,350 | 1,355 | 278,600 |
| 2019/04/05 | 1,348 | 1,362 | 1,343 | 1,360 | 316,300 |
| 2019/04/04 | 1,324 | 1,345 | 1,324 | 1,344 | 300,400 |
| 2019/04/03 | 1,343 | 1,349 | 1,326 | 1,331 | 608,800 |
| 2019/04/02 | 1,341 | 1,349 | 1,335 | 1,343 | 576,300 |
| 2019/04/01 | 1,331 | 1,337 | 1,327 | 1,331 | 698,600 |
| 2019/03/29 | 1,311 | 1,319 | 1,303 | 1,308 | 370,800 |
| 2019/03/28 | 1,325 | 1,327 | 1,306 | 1,309 | 583,200 |
| 2019/03/27 | 1,317 | 1,325 | 1,312 | 1,323 | 583,700 |
| 2019/03/26 | 1,304 | 1,345 | 1,303 | 1,341 | 793,200 |
| 2019/03/25 | 1,327 | 1,327 | 1,299 | 1,303 | 507,900 |
| 2019/03/22 | 1,351 | 1,352 | 1,340 | 1,349 | 367,400 |
| 2019/03/20 | 1,334 | 1,346 | 1,329 | 1,340 | 403,500 |
| 2019/03/19 | 1,347 | 1,351 | 1,329 | 1,330 | 443,200 |
| 2019/03/18 | 1,355 | 1,357 | 1,341 | 1,342 | 227,200 |
| 2019/03/15 | 1,343 | 1,353 | 1,338 | 1,343 | 696,100 |
| 2019/03/14 | 1,361 | 1,366 | 1,334 | 1,337 | 589,600 |
| 2019/03/13 | 1,365 | 1,379 | 1,359 | 1,361 | 455,400 |
| 2019/03/12 | 1,344 | 1,368 | 1,339 | 1,365 | 366,900 |
| 2019/03/11 | 1,333 | 1,335 | 1,322 | 1,333 | 320,300 |
| 2019/03/08 | 1,348 | 1,350 | 1,321 | 1,322 | 1,175,600 |
| 2019/03/07 | 1,344 | 1,358 | 1,341 | 1,352 | 469,900 |
| 2019/03/06 | 1,352 | 1,355 | 1,347 | 1,349 | 387,500 |
| 2019/03/05 | 1,351 | 1,355 | 1,341 | 1,349 | 303,300 |
| 2019/03/04 | 1,369 | 1,371 | 1,343 | 1,349 | 530,800 |
| 2019/03/01 | 1,346 | 1,355 | 1,343 | 1,352 | 387,300 |
| 2019/02/28 | 1,350 | 1,359 | 1,338 | 1,355 | 426,100 |
| 2019/02/27 | 1,337 | 1,349 | 1,336 | 1,347 | 409,200 |
| 2019/02/26 | 1,323 | 1,341 | 1,322 | 1,332 | 324,400 |
| 2019/02/25 | 1,340 | 1,344 | 1,326 | 1,330 | 355,700 |
| 2019/02/22 | 1,326 | 1,337 | 1,313 | 1,334 | 459,400 |
| 2019/02/21 | 1,300 | 1,328 | 1,300 | 1,324 | 563,100 |
| 2019/02/20 | 1,292 | 1,310 | 1,290 | 1,302 | 341,800 |
| 2019/02/19 | 1,292 | 1,301 | 1,285 | 1,296 | 304,600 |
| 2019/02/18 | 1,282 | 1,300 | 1,282 | 1,299 | 351,200 |
| 2019/02/15 | 1,272 | 1,272 | 1,255 | 1,269 | 393,800 |
| 2019/02/14 | 1,284 | 1,295 | 1,278 | 1,278 | 283,500 |
| 2019/02/13 | 1,286 | 1,296 | 1,272 | 1,281 | 564,000 |
| 2019/02/12 | 1,254 | 1,281 | 1,251 | 1,272 | 553,100 |
| 2019/02/08 | 1,269 | 1,284 | 1,249 | 1,249 | 677,200 |
| 2019/02/07 | 1,306 | 1,306 | 1,279 | 1,284 | 441,400 |
| 2019/02/06 | 1,327 | 1,328 | 1,307 | 1,318 | 674,300 |
| 2019/02/05 | 1,302 | 1,328 | 1,293 | 1,327 | 722,200 |
| 2019/02/04 | 1,299 | 1,318 | 1,293 | 1,300 | 613,100 |
| 2019/02/01 | 1,368 | 1,368 | 1,287 | 1,294 | 858,500 |
| 2019/01/31 | 1,390 | 1,400 | 1,365 | 1,369 | 436,000 |
| 2019/01/30 | 1,391 | 1,395 | 1,374 | 1,382 | 420,300 |
| 2019/01/29 | 1,386 | 1,389 | 1,372 | 1,385 | 366,300 |
| 2019/01/28 | 1,403 | 1,403 | 1,384 | 1,387 | 309,500 |
| 2019/01/25 | 1,395 | 1,405 | 1,380 | 1,392 | 425,900 |
| 2019/01/24 | 1,397 | 1,400 | 1,382 | 1,399 | 285,200 |
| 2019/01/23 | 1,387 | 1,403 | 1,376 | 1,393 | 504,900 |
| 2019/01/22 | 1,406 | 1,408 | 1,386 | 1,389 | 392,000 |
| 2019/01/21 | 1,400 | 1,407 | 1,393 | 1,397 | 429,900 |
| 2019/01/18 | 1,400 | 1,406 | 1,396 | 1,400 | 420,600 |
| 2019/01/17 | 1,400 | 1,412 | 1,396 | 1,400 | 332,800 |
| 2019/01/16 | 1,404 | 1,404 | 1,387 | 1,393 | 342,100 |
| 2019/01/15 | 1,393 | 1,412 | 1,388 | 1,409 | 535,700 |
| 2019/01/11 | 1,405 | 1,409 | 1,390 | 1,398 | 823,100 |
| 2019/01/10 | 1,421 | 1,425 | 1,402 | 1,407 | 395,500 |
| 2019/01/09 | 1,415 | 1,430 | 1,409 | 1,426 | 354,800 |
| 2019/01/08 | 1,402 | 1,415 | 1,391 | 1,397 | 680,900 |
| 2019/01/07 | 1,404 | 1,429 | 1,393 | 1,394 | 745,000 |
| 2019/01/04 | 1,358 | 1,380 | 1,342 | 1,374 | 662,400 |