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 |
---|---|---|---|---|---|
2021/12/30 | 1,185 | 1,192 | 1,177 | 1,184 | 84,800 |
2021/12/29 | 1,183 | 1,197 | 1,183 | 1,192 | 135,000 |
2021/12/28 | 1,160 | 1,189 | 1,160 | 1,186 | 211,200 |
2021/12/27 | 1,179 | 1,179 | 1,158 | 1,158 | 179,400 |
2021/12/24 | 1,185 | 1,189 | 1,168 | 1,179 | 174,500 |
2021/12/23 | 1,174 | 1,179 | 1,166 | 1,179 | 131,800 |
2021/12/22 | 1,181 | 1,182 | 1,164 | 1,170 | 159,200 |
2021/12/21 | 1,197 | 1,203 | 1,170 | 1,176 | 210,400 |
2021/12/20 | 1,187 | 1,197 | 1,178 | 1,178 | 284,500 |
2021/12/17 | 1,212 | 1,212 | 1,197 | 1,211 | 404,700 |
2021/12/16 | 1,208 | 1,210 | 1,198 | 1,206 | 198,900 |
2021/12/15 | 1,183 | 1,198 | 1,183 | 1,187 | 151,500 |
2021/12/14 | 1,176 | 1,194 | 1,173 | 1,188 | 191,300 |
2021/12/13 | 1,189 | 1,195 | 1,166 | 1,169 | 167,700 |
2021/12/10 | 1,193 | 1,195 | 1,176 | 1,183 | 235,900 |
2021/12/09 | 1,208 | 1,208 | 1,190 | 1,193 | 211,200 |
2021/12/08 | 1,206 | 1,206 | 1,191 | 1,197 | 199,800 |
2021/12/07 | 1,175 | 1,202 | 1,163 | 1,198 | 286,600 |
2021/12/06 | 1,175 | 1,187 | 1,166 | 1,172 | 305,800 |
2021/12/03 | 1,133 | 1,162 | 1,128 | 1,162 | 267,500 |
2021/12/02 | 1,114 | 1,147 | 1,111 | 1,131 | 245,300 |
2021/12/01 | 1,102 | 1,132 | 1,101 | 1,125 | 195,100 |
2021/11/30 | 1,130 | 1,145 | 1,112 | 1,114 | 471,200 |
2021/11/29 | 1,126 | 1,135 | 1,113 | 1,115 | 360,000 |
2021/11/26 | 1,165 | 1,172 | 1,141 | 1,147 | 347,500 |
2021/11/25 | 1,185 | 1,185 | 1,169 | 1,175 | 221,500 |
2021/11/24 | 1,217 | 1,220 | 1,183 | 1,184 | 204,200 |
2021/11/22 | 1,205 | 1,225 | 1,205 | 1,218 | 205,900 |
2021/11/19 | 1,182 | 1,217 | 1,182 | 1,217 | 260,600 |
2021/11/18 | 1,192 | 1,203 | 1,186 | 1,194 | 198,000 |
2021/11/17 | 1,202 | 1,204 | 1,190 | 1,190 | 165,200 |
2021/11/16 | 1,228 | 1,233 | 1,203 | 1,206 | 216,200 |
2021/11/15 | 1,242 | 1,244 | 1,218 | 1,224 | 248,900 |
2021/11/12 | 1,205 | 1,223 | 1,205 | 1,218 | 240,000 |
2021/11/11 | 1,212 | 1,219 | 1,198 | 1,208 | 215,800 |
2021/11/10 | 1,225 | 1,232 | 1,205 | 1,214 | 226,000 |
2021/11/09 | 1,227 | 1,233 | 1,206 | 1,208 | 249,100 |
2021/11/08 | 1,241 | 1,241 | 1,219 | 1,234 | 276,100 |
2021/11/05 | 1,239 | 1,253 | 1,233 | 1,241 | 256,200 |
2021/11/04 | 1,236 | 1,255 | 1,224 | 1,251 | 403,600 |
2021/11/02 | 1,233 | 1,236 | 1,218 | 1,218 | 294,400 |
2021/11/01 | 1,227 | 1,245 | 1,217 | 1,245 | 427,400 |
2021/10/29 | 1,187 | 1,204 | 1,168 | 1,199 | 540,200 |
2021/10/28 | 1,187 | 1,198 | 1,171 | 1,173 | 3,715,200 |
2021/10/27 | 1,208 | 1,211 | 1,180 | 1,196 | 659,900 |
2021/10/26 | 1,220 | 1,223 | 1,200 | 1,204 | 464,200 |
2021/10/25 | 1,215 | 1,229 | 1,208 | 1,210 | 454,500 |
2021/10/22 | 1,208 | 1,225 | 1,204 | 1,214 | 302,100 |
2021/10/21 | 1,218 | 1,235 | 1,217 | 1,220 | 338,000 |
2021/10/20 | 1,230 | 1,240 | 1,217 | 1,217 | 288,400 |
2021/10/19 | 1,244 | 1,247 | 1,225 | 1,230 | 316,300 |
2021/10/18 | 1,241 | 1,243 | 1,222 | 1,237 | 246,000 |
2021/10/15 | 1,224 | 1,242 | 1,219 | 1,233 | 261,500 |
2021/10/14 | 1,204 | 1,216 | 1,204 | 1,211 | 244,000 |
2021/10/13 | 1,208 | 1,217 | 1,203 | 1,210 | 331,300 |
2021/10/12 | 1,216 | 1,227 | 1,206 | 1,210 | 344,600 |
2021/10/11 | 1,205 | 1,219 | 1,196 | 1,217 | 375,600 |
2021/10/08 | 1,220 | 1,224 | 1,195 | 1,197 | 662,200 |
2021/10/07 | 1,190 | 1,201 | 1,179 | 1,182 | 310,400 |
2021/10/06 | 1,188 | 1,215 | 1,183 | 1,191 | 346,700 |
2021/10/05 | 1,173 | 1,188 | 1,163 | 1,179 | 359,800 |
2021/10/04 | 1,216 | 1,216 | 1,187 | 1,191 | 240,800 |
2021/10/01 | 1,222 | 1,222 | 1,195 | 1,198 | 321,200 |
2021/09/30 | 1,269 | 1,272 | 1,238 | 1,238 | 346,100 |
2021/09/29 | 1,259 | 1,268 | 1,250 | 1,268 | 388,800 |
2021/09/28 | 1,294 | 1,294 | 1,266 | 1,289 | 354,800 |
2021/09/27 | 1,296 | 1,301 | 1,284 | 1,284 | 363,500 |
2021/09/24 | 1,290 | 1,294 | 1,280 | 1,289 | 377,100 |
2021/09/22 | 1,281 | 1,284 | 1,269 | 1,269 | 297,000 |
2021/09/21 | 1,268 | 1,291 | 1,262 | 1,281 | 341,300 |
2021/09/17 | 1,290 | 1,297 | 1,278 | 1,292 | 583,700 |
2021/09/16 | 1,291 | 1,294 | 1,276 | 1,284 | 455,400 |
2021/09/15 | 1,310 | 1,311 | 1,279 | 1,286 | 368,600 |
2021/09/14 | 1,316 | 1,322 | 1,309 | 1,321 | 483,700 |
2021/09/13 | 1,304 | 1,313 | 1,294 | 1,309 | 343,200 |
2021/09/10 | 1,269 | 1,301 | 1,266 | 1,300 | 502,300 |
2021/09/09 | 1,270 | 1,276 | 1,265 | 1,270 | 348,800 |
2021/09/08 | 1,270 | 1,271 | 1,261 | 1,270 | 267,100 |
2021/09/07 | 1,271 | 1,281 | 1,266 | 1,270 | 363,300 |
2021/09/06 | 1,270 | 1,275 | 1,257 | 1,258 | 292,500 |
2021/09/03 | 1,250 | 1,262 | 1,233 | 1,260 | 531,000 |
2021/09/02 | 1,234 | 1,264 | 1,231 | 1,254 | 762,100 |
2021/09/01 | 1,207 | 1,233 | 1,202 | 1,227 | 553,400 |
2021/08/31 | 1,203 | 1,227 | 1,203 | 1,218 | 465,100 |
2021/08/30 | 1,210 | 1,223 | 1,208 | 1,221 | 291,700 |
2021/08/27 | 1,213 | 1,217 | 1,203 | 1,207 | 288,200 |
2021/08/26 | 1,204 | 1,219 | 1,200 | 1,214 | 281,300 |
2021/08/25 | 1,211 | 1,224 | 1,206 | 1,208 | 309,600 |
2021/08/24 | 1,192 | 1,217 | 1,192 | 1,215 | 359,700 |
2021/08/23 | 1,190 | 1,210 | 1,190 | 1,194 | 274,300 |
2021/08/20 | 1,185 | 1,192 | 1,180 | 1,189 | 298,200 |
2021/08/19 | 1,182 | 1,197 | 1,180 | 1,191 | 243,200 |
2021/08/18 | 1,194 | 1,208 | 1,188 | 1,195 | 392,700 |
2021/08/17 | 1,200 | 1,205 | 1,194 | 1,197 | 254,800 |
2021/08/16 | 1,205 | 1,209 | 1,197 | 1,203 | 325,600 |
2021/08/13 | 1,221 | 1,233 | 1,214 | 1,224 | 301,300 |
2021/08/12 | 1,218 | 1,237 | 1,213 | 1,231 | 366,000 |
2021/08/11 | 1,217 | 1,221 | 1,207 | 1,218 | 415,700 |
2021/08/10 | 1,232 | 1,232 | 1,204 | 1,213 | 509,500 |
2021/08/06 | 1,229 | 1,241 | 1,220 | 1,231 | 408,300 |
2021/08/05 | 1,210 | 1,240 | 1,210 | 1,238 | 397,300 |
2021/08/04 | 1,229 | 1,238 | 1,220 | 1,220 | 507,600 |
2021/08/03 | 1,236 | 1,244 | 1,225 | 1,230 | 654,500 |
2021/08/02 | 1,200 | 1,263 | 1,199 | 1,255 | 1,088,800 |
2021/07/30 | 1,139 | 1,142 | 1,125 | 1,132 | 568,500 |
2021/07/29 | 1,139 | 1,149 | 1,137 | 1,149 | 319,700 |
2021/07/28 | 1,130 | 1,145 | 1,129 | 1,145 | 456,400 |
2021/07/27 | 1,136 | 1,138 | 1,130 | 1,138 | 322,300 |
2021/07/26 | 1,128 | 1,137 | 1,125 | 1,129 | 375,500 |
2021/07/21 | 1,105 | 1,120 | 1,102 | 1,113 | 588,900 |
2021/07/20 | 1,073 | 1,095 | 1,072 | 1,091 | 453,100 |
2021/07/19 | 1,084 | 1,097 | 1,083 | 1,090 | 318,800 |
2021/07/16 | 1,076 | 1,094 | 1,076 | 1,090 | 227,000 |
2021/07/15 | 1,105 | 1,105 | 1,086 | 1,088 | 269,400 |
2021/07/14 | 1,095 | 1,099 | 1,090 | 1,093 | 331,900 |
2021/07/13 | 1,093 | 1,103 | 1,093 | 1,101 | 338,000 |
2021/07/12 | 1,090 | 1,106 | 1,086 | 1,093 | 403,800 |
2021/07/09 | 1,050 | 1,078 | 1,047 | 1,075 | 513,900 |
2021/07/08 | 1,073 | 1,078 | 1,062 | 1,070 | 504,800 |
2021/07/07 | 1,072 | 1,086 | 1,070 | 1,086 | 401,800 |
2021/07/06 | 1,083 | 1,093 | 1,081 | 1,090 | 190,200 |
2021/07/05 | 1,095 | 1,098 | 1,078 | 1,082 | 328,000 |
2021/07/02 | 1,069 | 1,090 | 1,069 | 1,086 | 266,200 |
2021/07/01 | 1,056 | 1,072 | 1,056 | 1,065 | 275,600 |
2021/06/30 | 1,059 | 1,063 | 1,047 | 1,050 | 260,600 |
2021/06/29 | 1,057 | 1,059 | 1,039 | 1,042 | 269,000 |
2021/06/28 | 1,067 | 1,072 | 1,061 | 1,069 | 175,200 |
2021/06/25 | 1,060 | 1,068 | 1,059 | 1,065 | 205,600 |
2021/06/24 | 1,061 | 1,061 | 1,045 | 1,052 | 216,900 |
2021/06/23 | 1,086 | 1,092 | 1,069 | 1,069 | 383,500 |
2021/06/22 | 1,079 | 1,100 | 1,078 | 1,100 | 656,500 |
2021/06/21 | 1,047 | 1,055 | 1,045 | 1,049 | 523,000 |
2021/06/18 | 1,059 | 1,064 | 1,056 | 1,060 | 419,800 |
2021/06/17 | 1,045 | 1,058 | 1,045 | 1,055 | 367,100 |
2021/06/16 | 1,045 | 1,055 | 1,045 | 1,051 | 230,400 |
2021/06/15 | 1,038 | 1,053 | 1,038 | 1,045 | 312,600 |
2021/06/14 | 1,043 | 1,046 | 1,030 | 1,033 | 382,700 |
2021/06/11 | 1,045 | 1,049 | 1,032 | 1,036 | 358,700 |
2021/06/10 | 1,036 | 1,047 | 1,035 | 1,045 | 275,900 |
2021/06/09 | 1,040 | 1,045 | 1,039 | 1,042 | 159,200 |
2021/06/08 | 1,040 | 1,046 | 1,038 | 1,040 | 233,300 |
2021/06/07 | 1,056 | 1,057 | 1,044 | 1,046 | 267,600 |
2021/06/04 | 1,047 | 1,058 | 1,043 | 1,058 | 250,200 |
2021/06/03 | 1,030 | 1,045 | 1,028 | 1,045 | 270,500 |
2021/06/02 | 1,025 | 1,036 | 1,023 | 1,035 | 483,700 |
2021/06/01 | 1,033 | 1,034 | 1,019 | 1,026 | 277,400 |
2021/05/31 | 1,039 | 1,039 | 1,020 | 1,022 | 229,800 |
2021/05/28 | 1,036 | 1,045 | 1,033 | 1,037 | 339,300 |
2021/05/27 | 1,041 | 1,043 | 1,018 | 1,019 | 997,800 |
2021/05/26 | 1,036 | 1,051 | 1,034 | 1,044 | 351,400 |
2021/05/25 | 1,048 | 1,053 | 1,042 | 1,046 | 471,500 |
2021/05/24 | 1,034 | 1,048 | 1,034 | 1,041 | 274,900 |
2021/05/21 | 1,020 | 1,025 | 1,019 | 1,020 | 227,400 |
2021/05/20 | 1,004 | 1,024 | 1,004 | 1,020 | 283,600 |
2021/05/19 | 1,017 | 1,020 | 1,000 | 1,005 | 332,700 |
2021/05/18 | 1,032 | 1,037 | 1,020 | 1,024 | 222,300 |
2021/05/17 | 1,025 | 1,030 | 1,016 | 1,022 | 217,300 |
2021/05/14 | 1,012 | 1,027 | 1,009 | 1,019 | 340,500 |
2021/05/13 | 991 | 1,000 | 985 | 993 | 397,200 |
2021/05/12 | 1,014 | 1,017 | 982 | 996 | 898,400 |
2021/05/11 | 1,069 | 1,079 | 1,066 | 1,074 | 342,400 |
2021/05/10 | 1,071 | 1,080 | 1,067 | 1,075 | 209,300 |
2021/05/07 | 1,048 | 1,061 | 1,044 | 1,060 | 250,700 |
2021/05/06 | 1,029 | 1,044 | 1,026 | 1,035 | 294,700 |
2021/04/30 | 1,006 | 1,022 | 1,005 | 1,012 | 330,400 |
2021/04/28 | 1,010 | 1,010 | 1,001 | 1,004 | 177,200 |
2021/04/27 | 1,027 | 1,027 | 1,011 | 1,013 | 164,600 |
2021/04/26 | 1,039 | 1,039 | 1,023 | 1,025 | 220,100 |
2021/04/23 | 1,030 | 1,038 | 1,021 | 1,030 | 200,500 |
2021/04/22 | 1,044 | 1,047 | 1,033 | 1,039 | 197,800 |
2021/04/21 | 1,040 | 1,045 | 1,028 | 1,034 | 376,000 |
2021/04/20 | 1,070 | 1,070 | 1,057 | 1,064 | 342,100 |
2021/04/19 | 1,064 | 1,078 | 1,063 | 1,073 | 198,400 |
2021/04/16 | 1,055 | 1,065 | 1,050 | 1,062 | 141,300 |
2021/04/15 | 1,051 | 1,056 | 1,049 | 1,054 | 174,900 |
2021/04/14 | 1,049 | 1,050 | 1,037 | 1,046 | 240,600 |
2021/04/13 | 1,051 | 1,056 | 1,048 | 1,050 | 158,700 |
2021/04/12 | 1,048 | 1,055 | 1,046 | 1,052 | 165,700 |
2021/04/09 | 1,050 | 1,057 | 1,043 | 1,047 | 387,100 |
2021/04/08 | 1,050 | 1,052 | 1,037 | 1,038 | 314,300 |
2021/04/07 | 1,045 | 1,058 | 1,044 | 1,056 | 327,300 |
2021/04/06 | 1,065 | 1,068 | 1,038 | 1,044 | 300,200 |
2021/04/05 | 1,071 | 1,083 | 1,069 | 1,075 | 164,600 |
2021/04/02 | 1,070 | 1,077 | 1,063 | 1,067 | 153,800 |
2021/04/01 | 1,067 | 1,078 | 1,061 | 1,061 | 248,300 |
2021/03/31 | 1,074 | 1,080 | 1,065 | 1,069 | 439,100 |
2021/03/30 | 1,097 | 1,101 | 1,069 | 1,077 | 768,100 |
2021/03/29 | 1,113 | 1,114 | 1,089 | 1,105 | 786,400 |
2021/03/26 | 1,129 | 1,129 | 1,109 | 1,113 | 397,800 |
2021/03/25 | 1,111 | 1,121 | 1,108 | 1,114 | 353,000 |
2021/03/24 | 1,130 | 1,130 | 1,097 | 1,097 | 419,400 |
2021/03/23 | 1,144 | 1,155 | 1,135 | 1,139 | 466,600 |
2021/03/22 | 1,137 | 1,144 | 1,129 | 1,140 | 355,500 |
2021/03/19 | 1,140 | 1,145 | 1,135 | 1,143 | 623,200 |
2021/03/18 | 1,140 | 1,146 | 1,127 | 1,142 | 374,300 |
2021/03/17 | 1,119 | 1,129 | 1,116 | 1,129 | 242,800 |
2021/03/16 | 1,114 | 1,121 | 1,109 | 1,118 | 230,100 |
2021/03/15 | 1,110 | 1,124 | 1,107 | 1,115 | 283,900 |
2021/03/12 | 1,094 | 1,107 | 1,089 | 1,107 | 310,200 |
2021/03/11 | 1,100 | 1,109 | 1,089 | 1,099 | 385,800 |
2021/03/10 | 1,082 | 1,091 | 1,079 | 1,085 | 276,100 |
2021/03/09 | 1,093 | 1,095 | 1,076 | 1,086 | 290,400 |
2021/03/08 | 1,100 | 1,100 | 1,072 | 1,076 | 292,800 |
2021/03/05 | 1,070 | 1,082 | 1,062 | 1,081 | 481,400 |
2021/03/04 | 1,064 | 1,073 | 1,054 | 1,065 | 284,700 |
2021/03/03 | 1,072 | 1,074 | 1,061 | 1,067 | 340,300 |
2021/03/02 | 1,065 | 1,069 | 1,050 | 1,059 | 363,800 |
2021/03/01 | 1,050 | 1,064 | 1,047 | 1,064 | 371,800 |
2021/02/26 | 1,055 | 1,060 | 1,029 | 1,032 | 969,200 |
2021/02/25 | 1,075 | 1,080 | 1,057 | 1,067 | 941,000 |
2021/02/24 | 1,070 | 1,083 | 1,052 | 1,059 | 907,100 |
2021/02/22 | 1,068 | 1,075 | 1,052 | 1,060 | 907,000 |
2021/02/19 | 1,050 | 1,058 | 1,045 | 1,050 | 431,900 |
2021/02/18 | 1,074 | 1,077 | 1,053 | 1,061 | 456,300 |
2021/02/17 | 1,062 | 1,073 | 1,053 | 1,071 | 302,300 |
2021/02/16 | 1,065 | 1,069 | 1,048 | 1,060 | 372,300 |
2021/02/15 | 1,047 | 1,071 | 1,040 | 1,062 | 373,500 |
2021/02/12 | 1,048 | 1,048 | 1,036 | 1,037 | 329,700 |
2021/02/10 | 1,039 | 1,047 | 1,031 | 1,037 | 437,600 |
2021/02/09 | 1,057 | 1,057 | 1,030 | 1,041 | 407,300 |
2021/02/08 | 1,042 | 1,054 | 1,034 | 1,051 | 469,900 |
2021/02/05 | 1,040 | 1,050 | 1,036 | 1,040 | 501,700 |
2021/02/04 | 1,023 | 1,037 | 1,023 | 1,035 | 319,000 |
2021/02/03 | 1,019 | 1,021 | 1,007 | 1,021 | 323,300 |
2021/02/02 | 1,000 | 1,021 | 992 | 1,010 | 402,000 |
2021/02/01 | 977 | 1,006 | 976 | 1,000 | 523,800 |
2021/01/29 | 1,000 | 1,006 | 985 | 987 | 467,000 |
2021/01/28 | 985 | 999 | 984 | 995 | 507,700 |
2021/01/27 | 999 | 1,009 | 998 | 1,002 | 294,200 |
2021/01/26 | 1,007 | 1,009 | 995 | 997 | 415,900 |
2021/01/25 | 1,000 | 1,006 | 993 | 1,000 | 239,400 |
2021/01/22 | 992 | 999 | 989 | 995 | 277,600 |
2021/01/21 | 1,003 | 1,011 | 995 | 1,002 | 362,800 |
2021/01/20 | 995 | 1,000 | 988 | 1,000 | 292,900 |
2021/01/19 | 994 | 999 | 988 | 991 | 253,600 |
2021/01/18 | 996 | 1,004 | 987 | 994 | 370,100 |
2021/01/15 | 1,001 | 1,007 | 994 | 998 | 449,300 |
2021/01/14 | 996 | 1,008 | 987 | 995 | 436,800 |
2021/01/13 | 993 | 1,001 | 991 | 999 | 380,500 |
2021/01/12 | 985 | 993 | 981 | 991 | 426,200 |
2021/01/08 | 975 | 983 | 971 | 983 | 415,100 |
2021/01/07 | 969 | 989 | 964 | 972 | 833,300 |
2021/01/06 | 942 | 954 | 940 | 952 | 614,300 |
2021/01/05 | 932 | 947 | 930 | 943 | 591,600 |
2021/01/04 | 965 | 965 | 935 | 940 | 515,200 |