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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,292 | 1,297 | 1,280 | 1,284 | 426,500 |
| 2024/12/27 | 1,280 | 1,293 | 1,273 | 1,293 | 676,900 |
| 2024/12/26 | 1,279 | 1,281 | 1,274 | 1,276 | 279,100 |
| 2024/12/25 | 1,275 | 1,278 | 1,268 | 1,276 | 319,900 |
| 2024/12/24 | 1,275 | 1,283 | 1,268 | 1,277 | 368,900 |
| 2024/12/23 | 1,274 | 1,284 | 1,272 | 1,275 | 413,900 |
| 2024/12/20 | 1,270 | 1,286 | 1,265 | 1,265 | 1,273,500 |
| 2024/12/19 | 1,270 | 1,283 | 1,269 | 1,277 | 444,200 |
| 2024/12/18 | 1,280 | 1,287 | 1,268 | 1,270 | 398,300 |
| 2024/12/17 | 1,280 | 1,288 | 1,275 | 1,279 | 364,800 |
| 2024/12/16 | 1,293 | 1,295 | 1,276 | 1,280 | 406,600 |
| 2024/12/13 | 1,290 | 1,303 | 1,272 | 1,287 | 567,200 |
| 2024/12/12 | 1,300 | 1,319 | 1,296 | 1,313 | 603,300 |
| 2024/12/11 | 1,300 | 1,309 | 1,296 | 1,303 | 517,000 |
| 2024/12/10 | 1,300 | 1,310 | 1,293 | 1,302 | 346,600 |
| 2024/12/09 | 1,282 | 1,300 | 1,279 | 1,286 | 650,800 |
| 2024/12/06 | 1,267 | 1,277 | 1,262 | 1,271 | 364,700 |
| 2024/12/05 | 1,267 | 1,270 | 1,257 | 1,267 | 425,600 |
| 2024/12/04 | 1,275 | 1,284 | 1,272 | 1,272 | 404,100 |
| 2024/12/03 | 1,278 | 1,285 | 1,273 | 1,276 | 618,700 |
| 2024/12/02 | 1,262 | 1,286 | 1,261 | 1,279 | 397,100 |
| 2024/11/29 | 1,252 | 1,264 | 1,248 | 1,260 | 586,700 |
| 2024/11/28 | 1,273 | 1,274 | 1,249 | 1,254 | 697,000 |
| 2024/11/27 | 1,278 | 1,284 | 1,261 | 1,270 | 551,900 |
| 2024/11/26 | 1,293 | 1,309 | 1,286 | 1,294 | 687,300 |
| 2024/11/25 | 1,280 | 1,299 | 1,275 | 1,293 | 1,135,300 |
| 2024/11/22 | 1,262 | 1,272 | 1,259 | 1,267 | 586,800 |
| 2024/11/21 | 1,244 | 1,270 | 1,244 | 1,268 | 365,800 |
| 2024/11/20 | 1,234 | 1,245 | 1,233 | 1,238 | 408,700 |
| 2024/11/19 | 1,235 | 1,248 | 1,235 | 1,236 | 462,600 |
| 2024/11/18 | 1,225 | 1,241 | 1,219 | 1,234 | 345,500 |
| 2024/11/15 | 1,248 | 1,249 | 1,229 | 1,229 | 390,400 |
| 2024/11/14 | 1,247 | 1,257 | 1,243 | 1,251 | 389,000 |
| 2024/11/13 | 1,255 | 1,277 | 1,240 | 1,250 | 632,200 |
| 2024/11/12 | 1,229 | 1,261 | 1,205 | 1,255 | 1,294,000 |
| 2024/11/11 | 1,182 | 1,196 | 1,179 | 1,191 | 847,700 |
| 2024/11/08 | 1,201 | 1,207 | 1,178 | 1,178 | 377,100 |
| 2024/11/07 | 1,203 | 1,211 | 1,200 | 1,204 | 440,600 |
| 2024/11/06 | 1,209 | 1,215 | 1,193 | 1,196 | 268,200 |
| 2024/11/05 | 1,195 | 1,206 | 1,191 | 1,200 | 321,700 |
| 2024/11/01 | 1,195 | 1,206 | 1,194 | 1,195 | 276,500 |
| 2024/10/31 | 1,213 | 1,225 | 1,201 | 1,214 | 521,600 |
| 2024/10/30 | 1,200 | 1,206 | 1,194 | 1,205 | 1,554,900 |
| 2024/10/29 | 1,191 | 1,200 | 1,190 | 1,196 | 358,600 |
| 2024/10/28 | 1,187 | 1,195 | 1,176 | 1,190 | 493,200 |
| 2024/10/25 | 1,189 | 1,190 | 1,173 | 1,184 | 524,800 |
| 2024/10/24 | 1,182 | 1,191 | 1,177 | 1,184 | 383,500 |
| 2024/10/23 | 1,201 | 1,203 | 1,187 | 1,189 | 357,300 |
| 2024/10/22 | 1,222 | 1,223 | 1,201 | 1,203 | 410,200 |
| 2024/10/21 | 1,232 | 1,237 | 1,226 | 1,228 | 323,300 |
| 2024/10/18 | 1,240 | 1,241 | 1,225 | 1,229 | 412,700 |
| 2024/10/17 | 1,249 | 1,249 | 1,236 | 1,238 | 280,400 |
| 2024/10/16 | 1,253 | 1,264 | 1,241 | 1,241 | 270,200 |
| 2024/10/15 | 1,275 | 1,275 | 1,265 | 1,269 | 283,500 |
| 2024/10/11 | 1,271 | 1,272 | 1,260 | 1,262 | 268,400 |
| 2024/10/10 | 1,277 | 1,280 | 1,267 | 1,276 | 284,100 |
| 2024/10/09 | 1,269 | 1,276 | 1,263 | 1,274 | 348,900 |
| 2024/10/08 | 1,256 | 1,269 | 1,256 | 1,266 | 354,400 |
| 2024/10/07 | 1,284 | 1,287 | 1,273 | 1,277 | 485,300 |
| 2024/10/04 | 1,254 | 1,284 | 1,254 | 1,281 | 489,700 |
| 2024/10/03 | 1,272 | 1,276 | 1,253 | 1,259 | 438,500 |
| 2024/10/02 | 1,252 | 1,261 | 1,249 | 1,251 | 392,300 |
| 2024/10/01 | 1,248 | 1,259 | 1,245 | 1,255 | 455,700 |
| 2024/09/30 | 1,244 | 1,256 | 1,237 | 1,249 | 534,400 |
| 2024/09/27 | 1,260 | 1,275 | 1,256 | 1,274 | 436,600 |
| 2024/09/26 | 1,276 | 1,284 | 1,271 | 1,281 | 582,700 |
| 2024/09/25 | 1,270 | 1,273 | 1,263 | 1,271 | 533,100 |
| 2024/09/24 | 1,270 | 1,274 | 1,262 | 1,270 | 434,600 |
| 2024/09/20 | 1,277 | 1,284 | 1,263 | 1,268 | 991,400 |
| 2024/09/19 | 1,271 | 1,276 | 1,264 | 1,270 | 497,600 |
| 2024/09/18 | 1,275 | 1,276 | 1,252 | 1,261 | 502,900 |
| 2024/09/17 | 1,280 | 1,282 | 1,267 | 1,279 | 391,100 |
| 2024/09/13 | 1,273 | 1,282 | 1,269 | 1,271 | 537,000 |
| 2024/09/12 | 1,281 | 1,295 | 1,275 | 1,285 | 474,500 |
| 2024/09/11 | 1,275 | 1,287 | 1,268 | 1,272 | 474,300 |
| 2024/09/10 | 1,285 | 1,290 | 1,275 | 1,277 | 545,900 |
| 2024/09/09 | 1,270 | 1,289 | 1,268 | 1,285 | 519,800 |
| 2024/09/06 | 1,288 | 1,294 | 1,282 | 1,291 | 534,800 |
| 2024/09/05 | 1,272 | 1,286 | 1,269 | 1,279 | 587,500 |
| 2024/09/04 | 1,274 | 1,290 | 1,270 | 1,281 | 594,100 |
| 2024/09/03 | 1,297 | 1,299 | 1,286 | 1,290 | 410,500 |
| 2024/09/02 | 1,293 | 1,303 | 1,271 | 1,286 | 506,400 |
| 2024/08/30 | 1,292 | 1,300 | 1,280 | 1,292 | 457,300 |
| 2024/08/29 | 1,302 | 1,308 | 1,282 | 1,288 | 551,700 |
| 2024/08/28 | 1,287 | 1,298 | 1,278 | 1,298 | 290,800 |
| 2024/08/27 | 1,283 | 1,298 | 1,281 | 1,287 | 475,800 |
| 2024/08/26 | 1,285 | 1,302 | 1,281 | 1,298 | 332,600 |
| 2024/08/23 | 1,280 | 1,288 | 1,274 | 1,285 | 462,400 |
| 2024/08/22 | 1,271 | 1,275 | 1,263 | 1,274 | 559,600 |
| 2024/08/21 | 1,273 | 1,285 | 1,270 | 1,278 | 534,500 |
| 2024/08/20 | 1,290 | 1,290 | 1,266 | 1,286 | 708,500 |
| 2024/08/19 | 1,285 | 1,300 | 1,281 | 1,286 | 729,600 |
| 2024/08/16 | 1,291 | 1,303 | 1,278 | 1,295 | 508,200 |
| 2024/08/15 | 1,281 | 1,288 | 1,268 | 1,273 | 586,100 |
| 2024/08/14 | 1,279 | 1,291 | 1,270 | 1,273 | 503,700 |
| 2024/08/13 | 1,266 | 1,289 | 1,265 | 1,282 | 540,000 |
| 2024/08/09 | 1,280 | 1,280 | 1,247 | 1,264 | 510,100 |
| 2024/08/08 | 1,240 | 1,270 | 1,234 | 1,250 | 474,600 |
| 2024/08/07 | 1,250 | 1,294 | 1,245 | 1,260 | 523,600 |
| 2024/08/06 | 1,240 | 1,306 | 1,240 | 1,267 | 806,100 |
| 2024/08/05 | 1,286 | 1,288 | 1,174 | 1,192 | 922,000 |
| 2024/08/02 | 1,366 | 1,378 | 1,302 | 1,313 | 780,100 |
| 2024/08/01 | 1,390 | 1,420 | 1,380 | 1,411 | 1,715,300 |
| 2024/07/31 | 1,248 | 1,276 | 1,246 | 1,265 | 1,379,200 |
| 2024/07/30 | 1,256 | 1,263 | 1,250 | 1,253 | 554,500 |
| 2024/07/29 | 1,251 | 1,268 | 1,249 | 1,264 | 406,500 |
| 2024/07/26 | 1,240 | 1,252 | 1,237 | 1,242 | 362,300 |
| 2024/07/25 | 1,250 | 1,256 | 1,234 | 1,240 | 602,000 |
| 2024/07/24 | 1,265 | 1,270 | 1,259 | 1,262 | 268,200 |
| 2024/07/23 | 1,261 | 1,276 | 1,261 | 1,271 | 375,000 |
| 2024/07/22 | 1,288 | 1,289 | 1,270 | 1,273 | 343,500 |
| 2024/07/19 | 1,289 | 1,294 | 1,276 | 1,289 | 328,300 |
| 2024/07/18 | 1,287 | 1,304 | 1,283 | 1,299 | 455,300 |
| 2024/07/17 | 1,286 | 1,300 | 1,284 | 1,297 | 268,900 |
| 2024/07/16 | 1,280 | 1,282 | 1,268 | 1,273 | 254,800 |
| 2024/07/12 | 1,266 | 1,283 | 1,260 | 1,280 | 297,500 |
| 2024/07/11 | 1,270 | 1,283 | 1,270 | 1,279 | 454,300 |
| 2024/07/10 | 1,258 | 1,261 | 1,249 | 1,259 | 374,000 |
| 2024/07/09 | 1,250 | 1,262 | 1,250 | 1,258 | 405,800 |
| 2024/07/08 | 1,241 | 1,251 | 1,240 | 1,244 | 338,400 |
| 2024/07/05 | 1,251 | 1,253 | 1,236 | 1,236 | 333,500 |
| 2024/07/04 | 1,256 | 1,259 | 1,244 | 1,255 | 330,900 |
| 2024/07/03 | 1,236 | 1,274 | 1,235 | 1,260 | 737,900 |
| 2024/07/02 | 1,232 | 1,242 | 1,230 | 1,233 | 362,800 |
| 2024/07/01 | 1,238 | 1,248 | 1,231 | 1,239 | 377,300 |
| 2024/06/28 | 1,238 | 1,241 | 1,224 | 1,228 | 425,700 |
| 2024/06/27 | 1,228 | 1,242 | 1,228 | 1,241 | 285,400 |
| 2024/06/26 | 1,240 | 1,242 | 1,230 | 1,236 | 405,300 |
| 2024/06/25 | 1,233 | 1,236 | 1,226 | 1,236 | 298,200 |
| 2024/06/24 | 1,230 | 1,237 | 1,223 | 1,227 | 295,900 |
| 2024/06/21 | 1,224 | 1,228 | 1,218 | 1,223 | 475,100 |
| 2024/06/20 | 1,216 | 1,226 | 1,208 | 1,224 | 358,100 |
| 2024/06/19 | 1,203 | 1,219 | 1,199 | 1,216 | 342,100 |
| 2024/06/18 | 1,204 | 1,219 | 1,204 | 1,211 | 352,500 |
| 2024/06/17 | 1,212 | 1,213 | 1,196 | 1,207 | 266,000 |
| 2024/06/14 | 1,200 | 1,220 | 1,200 | 1,211 | 433,100 |
| 2024/06/13 | 1,222 | 1,226 | 1,207 | 1,213 | 254,900 |
| 2024/06/12 | 1,205 | 1,229 | 1,201 | 1,222 | 382,200 |
| 2024/06/11 | 1,218 | 1,219 | 1,195 | 1,200 | 535,600 |
| 2024/06/10 | 1,220 | 1,233 | 1,218 | 1,230 | 148,600 |
| 2024/06/07 | 1,219 | 1,224 | 1,215 | 1,222 | 195,700 |
| 2024/06/06 | 1,236 | 1,238 | 1,220 | 1,220 | 260,000 |
| 2024/06/05 | 1,254 | 1,256 | 1,236 | 1,239 | 376,000 |
| 2024/06/04 | 1,250 | 1,271 | 1,248 | 1,270 | 304,500 |
| 2024/06/03 | 1,265 | 1,273 | 1,247 | 1,256 | 343,200 |
| 2024/05/31 | 1,263 | 1,285 | 1,263 | 1,278 | 341,300 |
| 2024/05/30 | 1,243 | 1,257 | 1,230 | 1,255 | 218,000 |
| 2024/05/29 | 1,251 | 1,256 | 1,246 | 1,247 | 147,300 |
| 2024/05/28 | 1,260 | 1,266 | 1,250 | 1,251 | 206,300 |
| 2024/05/27 | 1,264 | 1,266 | 1,251 | 1,266 | 88,200 |
| 2024/05/24 | 1,254 | 1,262 | 1,245 | 1,259 | 143,100 |
| 2024/05/23 | 1,254 | 1,265 | 1,242 | 1,263 | 153,200 |
| 2024/05/22 | 1,264 | 1,269 | 1,255 | 1,261 | 176,400 |
| 2024/05/21 | 1,288 | 1,289 | 1,268 | 1,268 | 238,400 |
| 2024/05/20 | 1,283 | 1,301 | 1,283 | 1,299 | 135,700 |
| 2024/05/17 | 1,262 | 1,290 | 1,261 | 1,290 | 179,100 |
| 2024/05/16 | 1,282 | 1,284 | 1,260 | 1,276 | 209,700 |
| 2024/05/15 | 1,291 | 1,298 | 1,285 | 1,290 | 310,500 |
| 2024/05/14 | 1,347 | 1,347 | 1,270 | 1,283 | 343,000 |
| 2024/05/13 | 1,332 | 1,344 | 1,329 | 1,339 | 150,300 |
| 2024/05/10 | 1,341 | 1,349 | 1,327 | 1,334 | 252,300 |
| 2024/05/09 | 1,325 | 1,336 | 1,323 | 1,328 | 269,900 |
| 2024/05/08 | 1,304 | 1,324 | 1,303 | 1,323 | 279,300 |
| 2024/05/07 | 1,306 | 1,309 | 1,297 | 1,304 | 241,100 |
| 2024/05/02 | 1,309 | 1,318 | 1,301 | 1,304 | 155,800 |
| 2024/05/01 | 1,286 | 1,310 | 1,283 | 1,309 | 227,100 |
| 2024/04/30 | 1,274 | 1,289 | 1,264 | 1,286 | 323,800 |
| 2024/04/26 | 1,243 | 1,265 | 1,229 | 1,255 | 525,900 |
| 2024/04/25 | 1,248 | 1,253 | 1,241 | 1,248 | 302,100 |
| 2024/04/24 | 1,272 | 1,276 | 1,242 | 1,247 | 269,300 |
| 2024/04/23 | 1,280 | 1,283 | 1,268 | 1,270 | 179,500 |
| 2024/04/22 | 1,271 | 1,284 | 1,268 | 1,282 | 211,900 |
| 2024/04/19 | 1,270 | 1,274 | 1,244 | 1,255 | 259,100 |
| 2024/04/18 | 1,290 | 1,292 | 1,277 | 1,286 | 90,000 |
| 2024/04/17 | 1,297 | 1,305 | 1,273 | 1,276 | 199,400 |
| 2024/04/16 | 1,310 | 1,310 | 1,292 | 1,297 | 217,500 |
| 2024/04/15 | 1,312 | 1,323 | 1,310 | 1,320 | 182,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,324 | 1,328 | 252,500 |
| 2024/04/11 | 1,315 | 1,324 | 1,307 | 1,321 | 179,700 |
| 2024/04/10 | 1,313 | 1,335 | 1,313 | 1,329 | 183,300 |
| 2024/04/09 | 1,305 | 1,317 | 1,304 | 1,313 | 190,500 |
| 2024/04/08 | 1,301 | 1,310 | 1,291 | 1,304 | 268,000 |
| 2024/04/05 | 1,277 | 1,295 | 1,276 | 1,291 | 226,000 |
| 2024/04/04 | 1,307 | 1,312 | 1,297 | 1,301 | 223,700 |
| 2024/04/03 | 1,290 | 1,294 | 1,277 | 1,291 | 283,300 |
| 2024/04/02 | 1,300 | 1,300 | 1,280 | 1,290 | 225,400 |
| 2024/04/01 | 1,317 | 1,319 | 1,294 | 1,304 | 223,500 |
| 2024/03/29 | 1,300 | 1,315 | 1,298 | 1,306 | 201,200 |
| 2024/03/28 | 1,309 | 1,317 | 1,289 | 1,294 | 235,700 |
| 2024/03/27 | 1,327 | 1,352 | 1,322 | 1,342 | 393,300 |
| 2024/03/26 | 1,318 | 1,322 | 1,315 | 1,317 | 163,700 |
| 2024/03/25 | 1,340 | 1,340 | 1,316 | 1,318 | 183,400 |
| 2024/03/22 | 1,334 | 1,339 | 1,326 | 1,338 | 221,400 |
| 2024/03/21 | 1,342 | 1,345 | 1,332 | 1,334 | 178,300 |
| 2024/03/19 | 1,312 | 1,328 | 1,306 | 1,325 | 151,900 |
| 2024/03/18 | 1,316 | 1,324 | 1,310 | 1,318 | 276,800 |
| 2024/03/15 | 1,294 | 1,302 | 1,289 | 1,298 | 264,600 |
| 2024/03/14 | 1,288 | 1,308 | 1,280 | 1,306 | 308,700 |
| 2024/03/13 | 1,288 | 1,290 | 1,271 | 1,277 | 194,700 |
| 2024/03/12 | 1,279 | 1,284 | 1,261 | 1,283 | 186,300 |
| 2024/03/11 | 1,294 | 1,296 | 1,267 | 1,283 | 276,500 |
| 2024/03/08 | 1,284 | 1,301 | 1,280 | 1,298 | 308,500 |
| 2024/03/07 | 1,276 | 1,295 | 1,273 | 1,290 | 335,400 |
| 2024/03/06 | 1,262 | 1,273 | 1,259 | 1,265 | 309,500 |
| 2024/03/05 | 1,272 | 1,277 | 1,261 | 1,270 | 253,500 |
| 2024/03/04 | 1,294 | 1,294 | 1,274 | 1,275 | 383,900 |
| 2024/03/01 | 1,284 | 1,298 | 1,284 | 1,293 | 262,900 |
| 2024/02/29 | 1,304 | 1,307 | 1,285 | 1,289 | 519,500 |
| 2024/02/28 | 1,316 | 1,324 | 1,311 | 1,315 | 200,300 |
| 2024/02/27 | 1,309 | 1,330 | 1,307 | 1,324 | 301,300 |
| 2024/02/26 | 1,302 | 1,312 | 1,300 | 1,304 | 325,300 |
| 2024/02/22 | 1,297 | 1,298 | 1,284 | 1,288 | 310,000 |
| 2024/02/21 | 1,290 | 1,292 | 1,273 | 1,283 | 228,700 |
| 2024/02/20 | 1,296 | 1,298 | 1,285 | 1,297 | 270,100 |
| 2024/02/19 | 1,300 | 1,309 | 1,298 | 1,307 | 203,400 |
| 2024/02/16 | 1,287 | 1,300 | 1,274 | 1,290 | 270,400 |
| 2024/02/15 | 1,271 | 1,279 | 1,263 | 1,273 | 294,200 |
| 2024/02/14 | 1,284 | 1,285 | 1,253 | 1,263 | 364,200 |
| 2024/02/13 | 1,274 | 1,290 | 1,268 | 1,286 | 384,600 |
| 2024/02/09 | 1,255 | 1,266 | 1,248 | 1,257 | 331,100 |
| 2024/02/08 | 1,274 | 1,277 | 1,248 | 1,270 | 477,800 |
| 2024/02/07 | 1,270 | 1,279 | 1,265 | 1,275 | 272,200 |
| 2024/02/06 | 1,282 | 1,288 | 1,271 | 1,279 | 314,800 |
| 2024/02/05 | 1,305 | 1,305 | 1,284 | 1,287 | 298,000 |
| 2024/02/02 | 1,295 | 1,307 | 1,281 | 1,299 | 399,500 |
| 2024/02/01 | 1,300 | 1,309 | 1,255 | 1,273 | 673,200 |
| 2024/01/31 | 1,312 | 1,324 | 1,307 | 1,324 | 234,000 |
| 2024/01/30 | 1,326 | 1,327 | 1,317 | 1,321 | 161,500 |
| 2024/01/29 | 1,321 | 1,327 | 1,318 | 1,324 | 112,100 |
| 2024/01/26 | 1,315 | 1,323 | 1,311 | 1,315 | 184,900 |
| 2024/01/25 | 1,314 | 1,326 | 1,312 | 1,325 | 277,600 |
| 2024/01/24 | 1,325 | 1,325 | 1,306 | 1,316 | 259,300 |
| 2024/01/23 | 1,346 | 1,356 | 1,318 | 1,322 | 273,600 |
| 2024/01/22 | 1,346 | 1,348 | 1,340 | 1,346 | 182,600 |
| 2024/01/19 | 1,347 | 1,347 | 1,327 | 1,333 | 175,600 |
| 2024/01/18 | 1,336 | 1,342 | 1,325 | 1,335 | 299,900 |
| 2024/01/17 | 1,357 | 1,377 | 1,338 | 1,339 | 354,100 |
| 2024/01/16 | 1,386 | 1,386 | 1,346 | 1,348 | 296,800 |
| 2024/01/15 | 1,373 | 1,385 | 1,364 | 1,379 | 183,100 |
| 2024/01/12 | 1,380 | 1,382 | 1,364 | 1,373 | 188,800 |
| 2024/01/11 | 1,381 | 1,386 | 1,373 | 1,379 | 272,200 |
| 2024/01/10 | 1,367 | 1,372 | 1,356 | 1,360 | 219,800 |
| 2024/01/09 | 1,357 | 1,376 | 1,353 | 1,366 | 358,400 |
| 2024/01/05 | 1,363 | 1,364 | 1,342 | 1,348 | 167,900 |
| 2024/01/04 | 1,336 | 1,360 | 1,317 | 1,360 | 194,000 |