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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,147 | 1,153 | 1,140 | 1,140 | 139,600 |
| 2022/12/29 | 1,148 | 1,149 | 1,130 | 1,148 | 138,900 |
| 2022/12/28 | 1,150 | 1,153 | 1,148 | 1,151 | 152,000 |
| 2022/12/27 | 1,160 | 1,164 | 1,150 | 1,155 | 82,800 |
| 2022/12/26 | 1,155 | 1,166 | 1,155 | 1,160 | 84,800 |
| 2022/12/23 | 1,146 | 1,158 | 1,144 | 1,154 | 191,400 |
| 2022/12/22 | 1,153 | 1,161 | 1,150 | 1,160 | 219,200 |
| 2022/12/21 | 1,161 | 1,166 | 1,142 | 1,142 | 356,500 |
| 2022/12/20 | 1,185 | 1,200 | 1,158 | 1,168 | 506,700 |
| 2022/12/19 | 1,179 | 1,189 | 1,179 | 1,182 | 220,300 |
| 2022/12/16 | 1,189 | 1,193 | 1,181 | 1,185 | 323,800 |
| 2022/12/15 | 1,184 | 1,198 | 1,182 | 1,191 | 162,000 |
| 2022/12/14 | 1,182 | 1,188 | 1,179 | 1,184 | 226,500 |
| 2022/12/13 | 1,180 | 1,190 | 1,179 | 1,182 | 246,600 |
| 2022/12/12 | 1,178 | 1,182 | 1,173 | 1,177 | 212,000 |
| 2022/12/09 | 1,166 | 1,182 | 1,166 | 1,178 | 218,900 |
| 2022/12/08 | 1,183 | 1,183 | 1,166 | 1,175 | 231,500 |
| 2022/12/07 | 1,187 | 1,193 | 1,180 | 1,183 | 206,500 |
| 2022/12/06 | 1,181 | 1,192 | 1,179 | 1,189 | 176,000 |
| 2022/12/05 | 1,200 | 1,200 | 1,171 | 1,181 | 361,700 |
| 2022/12/02 | 1,225 | 1,225 | 1,200 | 1,202 | 293,800 |
| 2022/12/01 | 1,248 | 1,248 | 1,225 | 1,234 | 363,100 |
| 2022/11/30 | 1,218 | 1,249 | 1,218 | 1,248 | 593,300 |
| 2022/11/29 | 1,227 | 1,235 | 1,218 | 1,227 | 337,400 |
| 2022/11/28 | 1,236 | 1,238 | 1,227 | 1,236 | 345,500 |
| 2022/11/25 | 1,232 | 1,238 | 1,228 | 1,236 | 282,900 |
| 2022/11/24 | 1,220 | 1,234 | 1,220 | 1,224 | 376,000 |
| 2022/11/22 | 1,201 | 1,214 | 1,201 | 1,211 | 277,900 |
| 2022/11/21 | 1,182 | 1,196 | 1,172 | 1,196 | 334,400 |
| 2022/11/18 | 1,185 | 1,196 | 1,182 | 1,189 | 259,600 |
| 2022/11/17 | 1,185 | 1,190 | 1,178 | 1,183 | 190,500 |
| 2022/11/16 | 1,169 | 1,187 | 1,166 | 1,182 | 274,200 |
| 2022/11/15 | 1,170 | 1,183 | 1,167 | 1,178 | 131,900 |
| 2022/11/14 | 1,184 | 1,190 | 1,169 | 1,171 | 340,900 |
| 2022/11/11 | 1,208 | 1,208 | 1,187 | 1,196 | 298,000 |
| 2022/11/10 | 1,199 | 1,199 | 1,183 | 1,188 | 250,300 |
| 2022/11/09 | 1,233 | 1,233 | 1,192 | 1,210 | 687,100 |
| 2022/11/08 | 1,179 | 1,191 | 1,165 | 1,187 | 399,000 |
| 2022/11/07 | 1,170 | 1,172 | 1,161 | 1,161 | 205,500 |
| 2022/11/04 | 1,160 | 1,161 | 1,148 | 1,158 | 229,100 |
| 2022/11/02 | 1,172 | 1,183 | 1,164 | 1,171 | 288,600 |
| 2022/11/01 | 1,188 | 1,197 | 1,173 | 1,176 | 191,100 |
| 2022/10/31 | 1,172 | 1,185 | 1,171 | 1,182 | 315,300 |
| 2022/10/28 | 1,150 | 1,167 | 1,150 | 1,156 | 512,100 |
| 2022/10/27 | 1,170 | 1,170 | 1,158 | 1,160 | 163,400 |
| 2022/10/26 | 1,170 | 1,186 | 1,169 | 1,175 | 194,800 |
| 2022/10/25 | 1,162 | 1,168 | 1,156 | 1,161 | 143,300 |
| 2022/10/24 | 1,161 | 1,164 | 1,152 | 1,155 | 175,000 |
| 2022/10/21 | 1,160 | 1,162 | 1,146 | 1,147 | 192,900 |
| 2022/10/20 | 1,160 | 1,165 | 1,156 | 1,160 | 196,000 |
| 2022/10/19 | 1,161 | 1,177 | 1,161 | 1,174 | 198,700 |
| 2022/10/18 | 1,170 | 1,170 | 1,157 | 1,164 | 221,600 |
| 2022/10/17 | 1,155 | 1,160 | 1,154 | 1,155 | 134,100 |
| 2022/10/14 | 1,177 | 1,177 | 1,151 | 1,166 | 257,900 |
| 2022/10/13 | 1,148 | 1,151 | 1,142 | 1,147 | 178,100 |
| 2022/10/12 | 1,160 | 1,161 | 1,150 | 1,154 | 199,100 |
| 2022/10/11 | 1,172 | 1,179 | 1,160 | 1,163 | 281,700 |
| 2022/10/07 | 1,179 | 1,190 | 1,168 | 1,184 | 287,300 |
| 2022/10/06 | 1,192 | 1,203 | 1,192 | 1,195 | 299,000 |
| 2022/10/05 | 1,201 | 1,205 | 1,187 | 1,191 | 247,200 |
| 2022/10/04 | 1,180 | 1,196 | 1,172 | 1,189 | 375,000 |
| 2022/10/03 | 1,144 | 1,157 | 1,141 | 1,155 | 209,200 |
| 2022/09/30 | 1,149 | 1,162 | 1,149 | 1,158 | 397,900 |
| 2022/09/29 | 1,165 | 1,166 | 1,148 | 1,150 | 332,900 |
| 2022/09/28 | 1,151 | 1,163 | 1,146 | 1,159 | 340,300 |
| 2022/09/27 | 1,162 | 1,170 | 1,155 | 1,158 | 259,500 |
| 2022/09/26 | 1,187 | 1,187 | 1,154 | 1,157 | 311,300 |
| 2022/09/22 | 1,196 | 1,196 | 1,184 | 1,195 | 199,600 |
| 2022/09/21 | 1,204 | 1,209 | 1,197 | 1,201 | 316,200 |
| 2022/09/20 | 1,216 | 1,228 | 1,208 | 1,210 | 446,300 |
| 2022/09/16 | 1,200 | 1,213 | 1,195 | 1,197 | 408,100 |
| 2022/09/15 | 1,221 | 1,221 | 1,209 | 1,214 | 186,400 |
| 2022/09/14 | 1,224 | 1,232 | 1,212 | 1,216 | 418,800 |
| 2022/09/13 | 1,243 | 1,243 | 1,233 | 1,238 | 237,300 |
| 2022/09/12 | 1,235 | 1,235 | 1,221 | 1,226 | 133,600 |
| 2022/09/09 | 1,206 | 1,225 | 1,203 | 1,222 | 370,500 |
| 2022/09/08 | 1,205 | 1,220 | 1,205 | 1,220 | 269,500 |
| 2022/09/07 | 1,194 | 1,196 | 1,188 | 1,195 | 186,900 |
| 2022/09/06 | 1,198 | 1,202 | 1,189 | 1,194 | 177,300 |
| 2022/09/05 | 1,197 | 1,201 | 1,189 | 1,195 | 372,700 |
| 2022/09/02 | 1,197 | 1,209 | 1,179 | 1,208 | 447,200 |
| 2022/09/01 | 1,199 | 1,210 | 1,187 | 1,191 | 391,700 |
| 2022/08/31 | 1,223 | 1,226 | 1,212 | 1,215 | 795,700 |
| 2022/08/30 | 1,240 | 1,241 | 1,226 | 1,240 | 253,200 |
| 2022/08/29 | 1,209 | 1,227 | 1,209 | 1,226 | 260,800 |
| 2022/08/26 | 1,240 | 1,245 | 1,236 | 1,239 | 199,900 |
| 2022/08/25 | 1,240 | 1,242 | 1,230 | 1,234 | 126,800 |
| 2022/08/24 | 1,240 | 1,241 | 1,234 | 1,238 | 221,000 |
| 2022/08/23 | 1,228 | 1,242 | 1,222 | 1,241 | 232,100 |
| 2022/08/22 | 1,230 | 1,248 | 1,217 | 1,245 | 211,400 |
| 2022/08/19 | 1,256 | 1,256 | 1,241 | 1,243 | 113,900 |
| 2022/08/18 | 1,250 | 1,250 | 1,238 | 1,244 | 114,100 |
| 2022/08/17 | 1,250 | 1,264 | 1,248 | 1,257 | 341,100 |
| 2022/08/16 | 1,245 | 1,245 | 1,235 | 1,240 | 170,300 |
| 2022/08/15 | 1,245 | 1,246 | 1,234 | 1,239 | 204,000 |
| 2022/08/12 | 1,241 | 1,256 | 1,238 | 1,247 | 355,300 |
| 2022/08/10 | 1,236 | 1,242 | 1,232 | 1,236 | 199,800 |
| 2022/08/09 | 1,244 | 1,254 | 1,236 | 1,247 | 583,900 |
| 2022/08/08 | 1,234 | 1,235 | 1,222 | 1,230 | 157,900 |
| 2022/08/05 | 1,211 | 1,239 | 1,201 | 1,235 | 479,100 |
| 2022/08/04 | 1,235 | 1,235 | 1,216 | 1,230 | 243,600 |
| 2022/08/03 | 1,240 | 1,240 | 1,222 | 1,230 | 438,500 |
| 2022/08/02 | 1,285 | 1,289 | 1,240 | 1,245 | 923,000 |
| 2022/08/01 | 1,215 | 1,280 | 1,211 | 1,278 | 1,302,100 |
| 2022/07/29 | 1,139 | 1,139 | 1,114 | 1,115 | 211,300 |
| 2022/07/28 | 1,149 | 1,151 | 1,131 | 1,135 | 167,600 |
| 2022/07/27 | 1,132 | 1,140 | 1,127 | 1,138 | 157,000 |
| 2022/07/26 | 1,139 | 1,144 | 1,133 | 1,135 | 105,400 |
| 2022/07/25 | 1,156 | 1,158 | 1,142 | 1,144 | 191,900 |
| 2022/07/22 | 1,146 | 1,155 | 1,141 | 1,152 | 200,500 |
| 2022/07/21 | 1,139 | 1,153 | 1,138 | 1,150 | 223,000 |
| 2022/07/20 | 1,141 | 1,153 | 1,134 | 1,147 | 404,300 |
| 2022/07/19 | 1,114 | 1,120 | 1,109 | 1,115 | 223,100 |
| 2022/07/15 | 1,110 | 1,112 | 1,093 | 1,099 | 210,200 |
| 2022/07/14 | 1,078 | 1,100 | 1,077 | 1,096 | 294,700 |
| 2022/07/13 | 1,101 | 1,105 | 1,080 | 1,086 | 373,800 |
| 2022/07/12 | 1,110 | 1,116 | 1,090 | 1,090 | 226,900 |
| 2022/07/11 | 1,114 | 1,123 | 1,106 | 1,115 | 213,100 |
| 2022/07/08 | 1,099 | 1,113 | 1,097 | 1,099 | 304,900 |
| 2022/07/07 | 1,092 | 1,101 | 1,082 | 1,094 | 292,600 |
| 2022/07/06 | 1,078 | 1,088 | 1,077 | 1,079 | 199,400 |
| 2022/07/05 | 1,105 | 1,105 | 1,087 | 1,093 | 228,700 |
| 2022/07/04 | 1,102 | 1,108 | 1,096 | 1,103 | 137,900 |
| 2022/07/01 | 1,095 | 1,105 | 1,081 | 1,087 | 256,100 |
| 2022/06/30 | 1,106 | 1,113 | 1,093 | 1,098 | 208,200 |
| 2022/06/29 | 1,117 | 1,120 | 1,109 | 1,111 | 280,500 |
| 2022/06/28 | 1,107 | 1,120 | 1,102 | 1,117 | 175,200 |
| 2022/06/27 | 1,121 | 1,125 | 1,100 | 1,110 | 149,200 |
| 2022/06/24 | 1,083 | 1,109 | 1,078 | 1,106 | 287,500 |
| 2022/06/23 | 1,088 | 1,098 | 1,078 | 1,084 | 164,600 |
| 2022/06/22 | 1,102 | 1,106 | 1,089 | 1,091 | 202,900 |
| 2022/06/21 | 1,094 | 1,098 | 1,081 | 1,093 | 224,700 |
| 2022/06/20 | 1,098 | 1,103 | 1,077 | 1,077 | 225,700 |
| 2022/06/17 | 1,075 | 1,101 | 1,075 | 1,092 | 393,800 |
| 2022/06/16 | 1,121 | 1,135 | 1,117 | 1,118 | 164,500 |
| 2022/06/15 | 1,112 | 1,120 | 1,110 | 1,113 | 184,900 |
| 2022/06/14 | 1,111 | 1,123 | 1,110 | 1,118 | 177,600 |
| 2022/06/13 | 1,119 | 1,128 | 1,112 | 1,123 | 269,100 |
| 2022/06/10 | 1,139 | 1,147 | 1,136 | 1,140 | 234,900 |
| 2022/06/09 | 1,156 | 1,168 | 1,146 | 1,151 | 240,300 |
| 2022/06/08 | 1,145 | 1,168 | 1,143 | 1,162 | 329,500 |
| 2022/06/07 | 1,126 | 1,133 | 1,124 | 1,128 | 162,000 |
| 2022/06/06 | 1,110 | 1,117 | 1,108 | 1,115 | 158,500 |
| 2022/06/03 | 1,139 | 1,139 | 1,112 | 1,117 | 171,400 |
| 2022/06/02 | 1,134 | 1,134 | 1,119 | 1,124 | 142,600 |
| 2022/06/01 | 1,110 | 1,141 | 1,107 | 1,136 | 327,100 |
| 2022/05/31 | 1,087 | 1,113 | 1,078 | 1,113 | 1,050,000 |
| 2022/05/30 | 1,077 | 1,106 | 1,068 | 1,096 | 382,400 |
| 2022/05/27 | 1,071 | 1,073 | 1,062 | 1,068 | 227,500 |
| 2022/05/26 | 1,061 | 1,074 | 1,061 | 1,063 | 254,400 |
| 2022/05/25 | 1,071 | 1,083 | 1,068 | 1,069 | 322,400 |
| 2022/05/24 | 1,079 | 1,079 | 1,063 | 1,069 | 292,400 |
| 2022/05/23 | 1,084 | 1,086 | 1,066 | 1,075 | 321,000 |
| 2022/05/20 | 1,043 | 1,074 | 1,037 | 1,068 | 414,500 |
| 2022/05/19 | 1,051 | 1,070 | 1,040 | 1,067 | 410,600 |
| 2022/05/18 | 1,080 | 1,089 | 1,072 | 1,079 | 229,800 |
| 2022/05/17 | 1,062 | 1,076 | 1,059 | 1,065 | 277,300 |
| 2022/05/16 | 1,084 | 1,087 | 1,056 | 1,057 | 298,100 |
| 2022/05/13 | 1,071 | 1,089 | 1,070 | 1,078 | 372,700 |
| 2022/05/12 | 1,108 | 1,115 | 1,092 | 1,101 | 186,400 |
| 2022/05/11 | 1,101 | 1,106 | 1,096 | 1,099 | 225,100 |
| 2022/05/10 | 1,105 | 1,118 | 1,101 | 1,116 | 212,400 |
| 2022/05/09 | 1,120 | 1,125 | 1,106 | 1,107 | 259,100 |
| 2022/05/06 | 1,133 | 1,142 | 1,120 | 1,140 | 254,300 |
| 2022/05/02 | 1,132 | 1,133 | 1,111 | 1,122 | 218,500 |
| 2022/04/28 | 1,089 | 1,134 | 1,089 | 1,134 | 237,700 |
| 2022/04/27 | 1,092 | 1,096 | 1,071 | 1,076 | 453,000 |
| 2022/04/26 | 1,113 | 1,114 | 1,101 | 1,109 | 138,800 |
| 2022/04/25 | 1,112 | 1,117 | 1,108 | 1,113 | 172,200 |
| 2022/04/22 | 1,119 | 1,131 | 1,108 | 1,128 | 104,700 |
| 2022/04/21 | 1,132 | 1,141 | 1,121 | 1,131 | 191,000 |
| 2022/04/20 | 1,114 | 1,127 | 1,110 | 1,123 | 164,400 |
| 2022/04/19 | 1,097 | 1,106 | 1,091 | 1,104 | 142,400 |
| 2022/04/18 | 1,096 | 1,097 | 1,076 | 1,088 | 132,600 |
| 2022/04/15 | 1,114 | 1,126 | 1,105 | 1,111 | 161,300 |
| 2022/04/14 | 1,117 | 1,128 | 1,117 | 1,125 | 161,100 |
| 2022/04/13 | 1,109 | 1,121 | 1,109 | 1,119 | 186,300 |
| 2022/04/12 | 1,111 | 1,118 | 1,106 | 1,108 | 159,000 |
| 2022/04/11 | 1,111 | 1,121 | 1,101 | 1,113 | 216,300 |
| 2022/04/08 | 1,122 | 1,125 | 1,110 | 1,117 | 213,300 |
| 2022/04/07 | 1,113 | 1,113 | 1,098 | 1,106 | 192,800 |
| 2022/04/06 | 1,148 | 1,148 | 1,128 | 1,130 | 174,100 |
| 2022/04/05 | 1,175 | 1,179 | 1,154 | 1,155 | 210,400 |
| 2022/04/04 | 1,149 | 1,169 | 1,146 | 1,165 | 148,700 |
| 2022/04/01 | 1,150 | 1,158 | 1,139 | 1,151 | 294,300 |
| 2022/03/31 | 1,163 | 1,176 | 1,159 | 1,161 | 317,000 |
| 2022/03/30 | 1,190 | 1,192 | 1,154 | 1,180 | 851,100 |
| 2022/03/29 | 1,180 | 1,194 | 1,170 | 1,192 | 420,200 |
| 2022/03/28 | 1,185 | 1,185 | 1,172 | 1,175 | 256,700 |
| 2022/03/25 | 1,198 | 1,198 | 1,178 | 1,184 | 353,400 |
| 2022/03/24 | 1,173 | 1,180 | 1,161 | 1,180 | 248,200 |
| 2022/03/23 | 1,180 | 1,184 | 1,163 | 1,183 | 268,600 |
| 2022/03/22 | 1,189 | 1,201 | 1,162 | 1,167 | 341,600 |
| 2022/03/18 | 1,183 | 1,192 | 1,162 | 1,170 | 854,500 |
| 2022/03/17 | 1,176 | 1,180 | 1,159 | 1,176 | 386,000 |
| 2022/03/16 | 1,162 | 1,166 | 1,145 | 1,152 | 292,800 |
| 2022/03/15 | 1,117 | 1,158 | 1,117 | 1,152 | 281,800 |
| 2022/03/14 | 1,105 | 1,121 | 1,105 | 1,113 | 205,600 |
| 2022/03/11 | 1,089 | 1,098 | 1,083 | 1,090 | 288,300 |
| 2022/03/10 | 1,095 | 1,108 | 1,081 | 1,104 | 273,200 |
| 2022/03/09 | 1,045 | 1,055 | 1,039 | 1,045 | 255,700 |
| 2022/03/08 | 1,051 | 1,065 | 1,041 | 1,043 | 296,400 |
| 2022/03/07 | 1,096 | 1,102 | 1,064 | 1,067 | 331,500 |
| 2022/03/04 | 1,120 | 1,121 | 1,102 | 1,110 | 211,900 |
| 2022/03/03 | 1,114 | 1,125 | 1,101 | 1,118 | 238,700 |
| 2022/03/02 | 1,121 | 1,125 | 1,096 | 1,096 | 299,900 |
| 2022/03/01 | 1,150 | 1,154 | 1,138 | 1,147 | 317,300 |
| 2022/02/28 | 1,126 | 1,139 | 1,123 | 1,136 | 348,700 |
| 2022/02/25 | 1,106 | 1,115 | 1,097 | 1,114 | 252,000 |
| 2022/02/24 | 1,100 | 1,109 | 1,085 | 1,103 | 275,700 |
| 2022/02/22 | 1,100 | 1,106 | 1,094 | 1,104 | 185,100 |
| 2022/02/21 | 1,133 | 1,135 | 1,123 | 1,127 | 158,600 |
| 2022/02/18 | 1,147 | 1,163 | 1,142 | 1,153 | 158,400 |
| 2022/02/17 | 1,184 | 1,185 | 1,154 | 1,164 | 147,800 |
| 2022/02/16 | 1,171 | 1,184 | 1,170 | 1,183 | 174,100 |
| 2022/02/15 | 1,177 | 1,183 | 1,155 | 1,163 | 251,400 |
| 2022/02/14 | 1,159 | 1,179 | 1,156 | 1,171 | 213,800 |
| 2022/02/10 | 1,190 | 1,190 | 1,168 | 1,177 | 237,000 |
| 2022/02/09 | 1,172 | 1,190 | 1,165 | 1,185 | 251,000 |
| 2022/02/08 | 1,166 | 1,173 | 1,161 | 1,165 | 228,200 |
| 2022/02/07 | 1,152 | 1,172 | 1,146 | 1,166 | 242,500 |
| 2022/02/04 | 1,159 | 1,169 | 1,156 | 1,168 | 195,100 |
| 2022/02/03 | 1,152 | 1,168 | 1,147 | 1,161 | 217,800 |
| 2022/02/02 | 1,126 | 1,160 | 1,126 | 1,155 | 241,900 |
| 2022/02/01 | 1,140 | 1,151 | 1,122 | 1,126 | 261,700 |
| 2022/01/31 | 1,119 | 1,142 | 1,107 | 1,133 | 344,100 |
| 2022/01/28 | 1,090 | 1,114 | 1,090 | 1,109 | 224,200 |
| 2022/01/27 | 1,107 | 1,111 | 1,072 | 1,083 | 231,100 |
| 2022/01/26 | 1,113 | 1,124 | 1,109 | 1,109 | 91,900 |
| 2022/01/25 | 1,113 | 1,116 | 1,097 | 1,113 | 149,100 |
| 2022/01/24 | 1,106 | 1,121 | 1,097 | 1,120 | 130,900 |
| 2022/01/21 | 1,106 | 1,115 | 1,094 | 1,113 | 172,500 |
| 2022/01/20 | 1,098 | 1,123 | 1,098 | 1,116 | 173,200 |
| 2022/01/19 | 1,109 | 1,116 | 1,095 | 1,101 | 226,400 |
| 2022/01/18 | 1,158 | 1,158 | 1,124 | 1,124 | 113,200 |
| 2022/01/17 | 1,147 | 1,156 | 1,137 | 1,145 | 116,000 |
| 2022/01/14 | 1,154 | 1,157 | 1,130 | 1,145 | 260,200 |
| 2022/01/13 | 1,179 | 1,179 | 1,158 | 1,158 | 127,800 |
| 2022/01/12 | 1,159 | 1,175 | 1,156 | 1,169 | 169,300 |
| 2022/01/11 | 1,162 | 1,166 | 1,140 | 1,154 | 325,900 |
| 2022/01/07 | 1,173 | 1,183 | 1,157 | 1,165 | 211,700 |
| 2022/01/06 | 1,189 | 1,201 | 1,170 | 1,172 | 175,700 |
| 2022/01/05 | 1,205 | 1,205 | 1,190 | 1,201 | 206,400 |
| 2022/01/04 | 1,186 | 1,200 | 1,179 | 1,196 | 144,000 |