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 |
---|---|---|---|---|---|
2020/12/30 | 968 | 968 | 952 | 956 | 423,200 |
2020/12/29 | 958 | 974 | 957 | 972 | 632,500 |
2020/12/28 | 946 | 959 | 941 | 953 | 467,500 |
2020/12/25 | 942 | 948 | 933 | 948 | 427,600 |
2020/12/24 | 941 | 953 | 933 | 937 | 541,500 |
2020/12/23 | 957 | 960 | 939 | 941 | 416,700 |
2020/12/22 | 970 | 972 | 957 | 959 | 576,500 |
2020/12/21 | 972 | 981 | 966 | 981 | 885,500 |
2020/12/18 | 961 | 967 | 954 | 966 | 526,900 |
2020/12/17 | 969 | 972 | 955 | 961 | 810,300 |
2020/12/16 | 975 | 976 | 962 | 972 | 588,500 |
2020/12/15 | 972 | 982 | 960 | 967 | 646,500 |
2020/12/14 | 964 | 974 | 960 | 969 | 479,800 |
2020/12/11 | 960 | 964 | 942 | 962 | 893,000 |
2020/12/10 | 967 | 972 | 957 | 957 | 545,400 |
2020/12/09 | 952 | 964 | 949 | 963 | 553,700 |
2020/12/08 | 950 | 960 | 945 | 950 | 558,600 |
2020/12/07 | 978 | 979 | 951 | 960 | 588,700 |
2020/12/04 | 946 | 963 | 944 | 963 | 323,300 |
2020/12/03 | 950 | 959 | 945 | 952 | 517,200 |
2020/12/02 | 948 | 954 | 941 | 950 | 551,900 |
2020/12/01 | 930 | 944 | 929 | 943 | 736,500 |
2020/11/30 | 961 | 961 | 917 | 917 | 1,159,000 |
2020/11/27 | 964 | 970 | 956 | 961 | 578,600 |
2020/11/26 | 950 | 963 | 937 | 960 | 899,900 |
2020/11/25 | 963 | 963 | 946 | 954 | 1,120,700 |
2020/11/24 | 953 | 957 | 937 | 944 | 926,400 |
2020/11/20 | 919 | 945 | 914 | 941 | 864,800 |
2020/11/19 | 905 | 924 | 905 | 923 | 811,600 |
2020/11/18 | 939 | 940 | 914 | 918 | 1,043,800 |
2020/11/17 | 950 | 950 | 931 | 939 | 1,156,800 |
2020/11/16 | 939 | 942 | 929 | 935 | 1,093,200 |
2020/11/13 | 920 | 922 | 910 | 917 | 543,600 |
2020/11/12 | 932 | 933 | 913 | 926 | 838,600 |
2020/11/11 | 945 | 948 | 918 | 929 | 1,223,800 |
2020/11/10 | 940 | 953 | 931 | 936 | 1,169,500 |
2020/11/09 | 935 | 935 | 919 | 929 | 818,000 |
2020/11/06 | 921 | 930 | 911 | 929 | 713,000 |
2020/11/05 | 935 | 936 | 911 | 915 | 1,354,900 |
2020/11/04 | 929 | 945 | 921 | 929 | 908,300 |
2020/11/02 | 911 | 928 | 911 | 920 | 721,500 |
2020/10/30 | 938 | 940 | 891 | 896 | 786,400 |
2020/10/29 | 926 | 949 | 925 | 942 | 828,500 |
2020/10/28 | 937 | 951 | 921 | 940 | 1,381,200 |
2020/10/27 | 919 | 929 | 911 | 926 | 753,400 |
2020/10/26 | 930 | 933 | 923 | 928 | 574,900 |
2020/10/23 | 936 | 938 | 925 | 930 | 459,300 |
2020/10/22 | 921 | 932 | 917 | 925 | 1,199,900 |
2020/10/21 | 913 | 929 | 913 | 920 | 556,000 |
2020/10/20 | 916 | 919 | 908 | 910 | 511,000 |
2020/10/19 | 922 | 930 | 919 | 920 | 329,400 |
2020/10/16 | 926 | 935 | 911 | 914 | 519,900 |
2020/10/15 | 931 | 933 | 923 | 927 | 583,100 |
2020/10/14 | 930 | 934 | 922 | 930 | 638,000 |
2020/10/13 | 925 | 932 | 916 | 930 | 820,100 |
2020/10/12 | 913 | 921 | 911 | 916 | 509,900 |
2020/10/09 | 937 | 942 | 907 | 910 | 1,284,700 |
2020/10/08 | 938 | 947 | 931 | 936 | 1,391,400 |
2020/10/07 | 930 | 938 | 923 | 923 | 1,217,100 |
2020/10/06 | 941 | 950 | 938 | 942 | 1,070,200 |
2020/10/05 | 941 | 953 | 931 | 940 | 1,576,600 |
2020/10/02 | 943 | 958 | 912 | 918 | 3,209,100 |
2020/09/30 | 994 | 1,004 | 928 | 928 | 23,339,100 |
2020/09/29 | 995 | 997 | 970 | 989 | 3,233,100 |
2020/09/28 | 1,011 | 1,017 | 994 | 1,010 | 1,725,100 |
2020/09/25 | 1,012 | 1,017 | 1,000 | 1,016 | 1,425,400 |
2020/09/24 | 998 | 1,006 | 991 | 998 | 1,265,900 |
2020/09/23 | 1,022 | 1,026 | 999 | 1,004 | 1,352,600 |
2020/09/18 | 1,018 | 1,048 | 1,013 | 1,038 | 1,448,200 |
2020/09/17 | 1,000 | 1,014 | 996 | 1,006 | 1,028,700 |
2020/09/16 | 1,002 | 1,007 | 989 | 992 | 1,154,600 |
2020/09/15 | 1,005 | 1,010 | 979 | 1,008 | 1,487,500 |
2020/09/14 | 997 | 1,023 | 995 | 1,002 | 1,133,700 |
2020/09/11 | 993 | 1,006 | 980 | 992 | 1,975,800 |
2020/09/10 | 979 | 983 | 973 | 980 | 1,192,900 |
2020/09/09 | 957 | 976 | 955 | 974 | 1,622,300 |
2020/09/08 | 977 | 983 | 958 | 967 | 1,244,900 |
2020/09/07 | 990 | 995 | 974 | 979 | 1,227,900 |
2020/09/04 | 967 | 987 | 967 | 984 | 1,532,500 |
2020/09/03 | 964 | 979 | 950 | 977 | 2,918,800 |
2020/09/02 | 942 | 963 | 923 | 942 | 6,156,000 |
2020/09/01 | 1,033 | 1,050 | 1,029 | 1,046 | 539,400 |
2020/08/31 | 1,071 | 1,075 | 1,043 | 1,044 | 911,800 |
2020/08/28 | 1,069 | 1,085 | 1,038 | 1,056 | 597,500 |
2020/08/27 | 1,074 | 1,080 | 1,067 | 1,072 | 301,900 |
2020/08/26 | 1,064 | 1,081 | 1,059 | 1,078 | 734,900 |
2020/08/25 | 1,062 | 1,087 | 1,059 | 1,081 | 746,000 |
2020/08/24 | 1,030 | 1,051 | 1,025 | 1,044 | 608,700 |
2020/08/21 | 1,053 | 1,061 | 1,038 | 1,039 | 529,900 |
2020/08/20 | 1,062 | 1,069 | 1,042 | 1,048 | 779,900 |
2020/08/19 | 1,078 | 1,094 | 1,072 | 1,078 | 443,200 |
2020/08/18 | 1,092 | 1,097 | 1,085 | 1,086 | 440,000 |
2020/08/17 | 1,111 | 1,126 | 1,088 | 1,091 | 623,600 |
2020/08/14 | 1,147 | 1,158 | 1,113 | 1,116 | 834,500 |
2020/08/13 | 1,140 | 1,153 | 1,135 | 1,142 | 571,600 |
2020/08/12 | 1,120 | 1,134 | 1,111 | 1,133 | 621,000 |
2020/08/11 | 1,090 | 1,111 | 1,090 | 1,106 | 550,300 |
2020/08/07 | 1,089 | 1,089 | 1,068 | 1,075 | 442,600 |
2020/08/06 | 1,068 | 1,095 | 1,064 | 1,085 | 448,800 |
2020/08/05 | 1,054 | 1,074 | 1,054 | 1,071 | 402,900 |
2020/08/04 | 1,041 | 1,082 | 1,040 | 1,075 | 474,800 |
2020/08/03 | 1,043 | 1,045 | 1,010 | 1,031 | 865,200 |
2020/07/31 | 1,057 | 1,062 | 1,026 | 1,029 | 541,200 |
2020/07/30 | 1,084 | 1,087 | 1,070 | 1,081 | 282,400 |
2020/07/29 | 1,082 | 1,096 | 1,081 | 1,085 | 409,900 |
2020/07/28 | 1,080 | 1,096 | 1,079 | 1,089 | 414,700 |
2020/07/27 | 1,075 | 1,080 | 1,060 | 1,079 | 711,300 |
2020/07/22 | 1,119 | 1,129 | 1,087 | 1,088 | 1,180,800 |
2020/07/21 | 1,070 | 1,095 | 1,070 | 1,089 | 539,600 |
2020/07/20 | 1,083 | 1,088 | 1,069 | 1,087 | 416,400 |
2020/07/17 | 1,084 | 1,084 | 1,064 | 1,073 | 358,300 |
2020/07/16 | 1,107 | 1,115 | 1,080 | 1,084 | 544,900 |
2020/07/15 | 1,092 | 1,110 | 1,085 | 1,096 | 426,100 |
2020/07/14 | 1,087 | 1,099 | 1,070 | 1,075 | 265,900 |
2020/07/13 | 1,069 | 1,100 | 1,067 | 1,094 | 296,800 |
2020/07/10 | 1,048 | 1,066 | 1,044 | 1,047 | 694,500 |
2020/07/09 | 1,060 | 1,067 | 1,025 | 1,039 | 900,400 |
2020/07/08 | 1,087 | 1,099 | 1,080 | 1,084 | 368,100 |
2020/07/07 | 1,105 | 1,105 | 1,075 | 1,090 | 414,200 |
2020/07/06 | 1,081 | 1,117 | 1,080 | 1,116 | 229,900 |
2020/07/03 | 1,100 | 1,103 | 1,079 | 1,088 | 169,900 |
2020/07/02 | 1,090 | 1,099 | 1,079 | 1,084 | 317,600 |
2020/07/01 | 1,128 | 1,134 | 1,083 | 1,090 | 318,200 |
2020/06/30 | 1,117 | 1,136 | 1,114 | 1,125 | 634,200 |
2020/06/29 | 1,088 | 1,097 | 1,077 | 1,078 | 284,700 |
2020/06/26 | 1,100 | 1,102 | 1,080 | 1,101 | 286,800 |
2020/06/25 | 1,098 | 1,098 | 1,067 | 1,072 | 351,800 |
2020/06/24 | 1,112 | 1,123 | 1,104 | 1,113 | 344,300 |
2020/06/23 | 1,096 | 1,122 | 1,094 | 1,113 | 450,600 |
2020/06/22 | 1,070 | 1,091 | 1,063 | 1,090 | 376,900 |
2020/06/19 | 1,097 | 1,097 | 1,065 | 1,082 | 739,000 |
2020/06/18 | 1,110 | 1,110 | 1,074 | 1,092 | 411,500 |
2020/06/17 | 1,135 | 1,135 | 1,093 | 1,108 | 729,100 |
2020/06/16 | 1,104 | 1,133 | 1,094 | 1,132 | 645,800 |
2020/06/15 | 1,078 | 1,098 | 1,068 | 1,069 | 534,900 |
2020/06/12 | 1,075 | 1,078 | 1,043 | 1,075 | 924,900 |
2020/06/11 | 1,112 | 1,129 | 1,094 | 1,097 | 679,600 |
2020/06/10 | 1,129 | 1,135 | 1,118 | 1,132 | 518,100 |
2020/06/09 | 1,158 | 1,163 | 1,125 | 1,137 | 484,900 |
2020/06/08 | 1,156 | 1,169 | 1,151 | 1,168 | 490,500 |
2020/06/05 | 1,134 | 1,151 | 1,117 | 1,148 | 565,200 |
2020/06/04 | 1,140 | 1,144 | 1,118 | 1,126 | 410,700 |
2020/06/03 | 1,119 | 1,132 | 1,115 | 1,127 | 500,500 |
2020/06/02 | 1,095 | 1,106 | 1,075 | 1,100 | 376,100 |
2020/06/01 | 1,095 | 1,103 | 1,085 | 1,092 | 581,700 |
2020/05/29 | 1,066 | 1,084 | 1,045 | 1,082 | 1,069,200 |
2020/05/28 | 1,053 | 1,071 | 1,042 | 1,066 | 756,400 |
2020/05/27 | 1,059 | 1,069 | 1,046 | 1,067 | 438,200 |
2020/05/26 | 1,045 | 1,059 | 1,032 | 1,055 | 352,500 |
2020/05/25 | 1,045 | 1,046 | 1,021 | 1,036 | 225,200 |
2020/05/22 | 1,046 | 1,046 | 1,024 | 1,031 | 307,300 |
2020/05/21 | 1,038 | 1,053 | 1,034 | 1,041 | 338,900 |
2020/05/20 | 1,047 | 1,062 | 1,024 | 1,037 | 490,200 |
2020/05/19 | 1,072 | 1,072 | 1,045 | 1,046 | 450,900 |
2020/05/18 | 1,032 | 1,034 | 1,015 | 1,028 | 226,400 |
2020/05/15 | 1,035 | 1,035 | 988 | 1,015 | 521,200 |
2020/05/14 | 1,026 | 1,026 | 1,003 | 1,007 | 257,800 |
2020/05/13 | 1,009 | 1,033 | 1,008 | 1,027 | 479,100 |
2020/05/12 | 1,041 | 1,041 | 1,014 | 1,023 | 234,000 |
2020/05/11 | 1,034 | 1,048 | 1,031 | 1,038 | 283,900 |
2020/05/08 | 1,013 | 1,024 | 1,006 | 1,024 | 711,600 |
2020/05/07 | 986 | 995 | 980 | 995 | 483,900 |
2020/05/01 | 1,047 | 1,047 | 1,000 | 1,007 | 983,400 |
2020/04/30 | 1,050 | 1,058 | 1,030 | 1,047 | 496,700 |
2020/04/28 | 1,030 | 1,036 | 1,008 | 1,012 | 315,600 |
2020/04/27 | 1,004 | 1,024 | 999 | 1,021 | 412,300 |
2020/04/24 | 999 | 999 | 986 | 989 | 412,400 |
2020/04/23 | 965 | 1,002 | 965 | 1,002 | 437,500 |
2020/04/22 | 951 | 968 | 949 | 955 | 456,800 |
2020/04/21 | 953 | 961 | 942 | 958 | 640,700 |
2020/04/20 | 961 | 967 | 952 | 965 | 489,400 |
2020/04/17 | 973 | 988 | 961 | 986 | 565,300 |
2020/04/16 | 939 | 955 | 935 | 952 | 556,400 |
2020/04/15 | 986 | 990 | 954 | 961 | 873,700 |
2020/04/14 | 961 | 985 | 951 | 980 | 445,100 |
2020/04/13 | 983 | 983 | 957 | 957 | 410,400 |
2020/04/10 | 998 | 1,020 | 966 | 988 | 941,700 |
2020/04/09 | 977 | 977 | 952 | 968 | 445,300 |
2020/04/08 | 958 | 985 | 929 | 976 | 744,000 |
2020/04/07 | 960 | 969 | 923 | 947 | 491,200 |
2020/04/06 | 897 | 953 | 884 | 945 | 491,700 |
2020/04/03 | 925 | 943 | 891 | 901 | 538,500 |
2020/04/02 | 927 | 942 | 911 | 913 | 603,800 |
2020/04/01 | 981 | 1,012 | 926 | 942 | 559,000 |
2020/03/31 | 1,000 | 1,019 | 979 | 995 | 666,400 |
2020/03/30 | 986 | 1,009 | 962 | 1,009 | 791,200 |
2020/03/27 | 1,021 | 1,040 | 977 | 1,021 | 952,300 |
2020/03/26 | 1,004 | 1,013 | 978 | 990 | 552,500 |
2020/03/25 | 1,009 | 1,036 | 978 | 1,031 | 929,400 |
2020/03/24 | 883 | 934 | 880 | 934 | 782,400 |
2020/03/23 | 833 | 910 | 821 | 875 | 1,025,700 |
2020/03/19 | 900 | 900 | 785 | 788 | 1,099,200 |
2020/03/18 | 923 | 943 | 870 | 874 | 1,045,100 |
2020/03/17 | 897 | 930 | 882 | 908 | 1,215,500 |
2020/03/16 | 946 | 961 | 919 | 921 | 709,500 |
2020/03/13 | 926 | 970 | 917 | 937 | 1,622,800 |
2020/03/12 | 1,037 | 1,045 | 1,002 | 1,016 | 631,500 |
2020/03/11 | 1,064 | 1,087 | 1,054 | 1,056 | 1,039,800 |
2020/03/10 | 1,060 | 1,079 | 1,035 | 1,077 | 603,900 |
2020/03/09 | 1,099 | 1,109 | 1,070 | 1,084 | 670,900 |
2020/03/06 | 1,148 | 1,149 | 1,127 | 1,135 | 704,200 |
2020/03/05 | 1,175 | 1,182 | 1,167 | 1,171 | 633,100 |
2020/03/04 | 1,168 | 1,186 | 1,156 | 1,172 | 452,800 |
2020/03/03 | 1,196 | 1,197 | 1,177 | 1,177 | 503,200 |
2020/03/02 | 1,172 | 1,195 | 1,163 | 1,182 | 620,400 |
2020/02/28 | 1,196 | 1,201 | 1,182 | 1,194 | 894,600 |
2020/02/27 | 1,226 | 1,234 | 1,211 | 1,229 | 538,700 |
2020/02/26 | 1,208 | 1,236 | 1,207 | 1,234 | 572,900 |
2020/02/25 | 1,214 | 1,238 | 1,210 | 1,227 | 613,700 |
2020/02/21 | 1,281 | 1,291 | 1,274 | 1,274 | 315,100 |
2020/02/20 | 1,292 | 1,301 | 1,281 | 1,286 | 323,400 |
2020/02/19 | 1,286 | 1,290 | 1,273 | 1,278 | 414,700 |
2020/02/18 | 1,290 | 1,302 | 1,280 | 1,290 | 241,400 |
2020/02/17 | 1,304 | 1,307 | 1,288 | 1,303 | 240,300 |
2020/02/14 | 1,315 | 1,323 | 1,304 | 1,310 | 375,500 |
2020/02/13 | 1,322 | 1,335 | 1,319 | 1,327 | 312,200 |
2020/02/12 | 1,324 | 1,324 | 1,311 | 1,322 | 324,500 |
2020/02/10 | 1,317 | 1,332 | 1,311 | 1,324 | 312,500 |
2020/02/07 | 1,334 | 1,340 | 1,316 | 1,327 | 238,300 |
2020/02/06 | 1,313 | 1,356 | 1,313 | 1,340 | 650,300 |
2020/02/05 | 1,275 | 1,298 | 1,269 | 1,292 | 564,200 |
2020/02/04 | 1,248 | 1,256 | 1,241 | 1,251 | 637,900 |
2020/02/03 | 1,291 | 1,293 | 1,248 | 1,251 | 830,500 |
2020/01/31 | 1,287 | 1,302 | 1,285 | 1,295 | 365,800 |
2020/01/30 | 1,279 | 1,292 | 1,271 | 1,280 | 405,800 |
2020/01/29 | 1,284 | 1,294 | 1,276 | 1,290 | 557,800 |
2020/01/28 | 1,275 | 1,283 | 1,267 | 1,283 | 484,400 |
2020/01/27 | 1,298 | 1,304 | 1,275 | 1,291 | 464,700 |
2020/01/24 | 1,301 | 1,313 | 1,299 | 1,306 | 357,800 |
2020/01/23 | 1,334 | 1,340 | 1,302 | 1,306 | 521,500 |
2020/01/22 | 1,320 | 1,345 | 1,316 | 1,341 | 345,700 |
2020/01/21 | 1,350 | 1,354 | 1,322 | 1,324 | 371,700 |
2020/01/20 | 1,341 | 1,350 | 1,341 | 1,346 | 226,300 |
2020/01/17 | 1,336 | 1,346 | 1,333 | 1,341 | 423,100 |
2020/01/16 | 1,332 | 1,347 | 1,332 | 1,336 | 386,500 |
2020/01/15 | 1,338 | 1,357 | 1,338 | 1,347 | 267,300 |
2020/01/14 | 1,355 | 1,361 | 1,343 | 1,351 | 501,200 |
2020/01/10 | 1,374 | 1,374 | 1,353 | 1,357 | 490,000 |
2020/01/09 | 1,353 | 1,365 | 1,353 | 1,357 | 362,300 |
2020/01/08 | 1,328 | 1,334 | 1,315 | 1,323 | 545,400 |
2020/01/07 | 1,337 | 1,362 | 1,337 | 1,358 | 496,800 |
2020/01/06 | 1,333 | 1,348 | 1,331 | 1,338 | 519,300 |