4463 日華化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,134 | 1,142 | 1,126 | 1,128 | 17,200 | 1,128 |
| 2024-11-20 | 1,138 | 1,145 | 1,132 | 1,136 | 23,700 | 1,136 |
| 2024-11-19 | 1,138 | 1,140 | 1,133 | 1,135 | 8,400 | 1,135 |
| 2024-11-18 | 1,123 | 1,133 | 1,123 | 1,128 | 13,300 | 1,128 |
| 2024-11-15 | 1,125 | 1,134 | 1,121 | 1,127 | 19,700 | 1,127 |
| 2024-11-14 | 1,129 | 1,135 | 1,126 | 1,126 | 23,400 | 1,126 |
| 2024-11-13 | 1,140 | 1,149 | 1,128 | 1,132 | 22,200 | 1,132 |
| 2024-11-12 | 1,126 | 1,141 | 1,126 | 1,139 | 20,700 | 1,139 |
| 2024-11-11 | 1,127 | 1,133 | 1,126 | 1,129 | 9,000 | 1,129 |
| 2024-11-08 | 1,148 | 1,148 | 1,124 | 1,125 | 25,600 | 1,125 |
| 2024-11-07 | 1,125 | 1,149 | 1,125 | 1,134 | 50,500 | 1,134 |
| 2024-11-06 | 1,134 | 1,134 | 1,114 | 1,120 | 34,800 | 1,120 |
| 2024-11-05 | 1,133 | 1,137 | 1,113 | 1,130 | 74,600 | 1,130 |
| 2024-11-01 | 1,167 | 1,170 | 1,112 | 1,131 | 294,600 | 1,131 |
| 2024-10-31 | 1,239 | 1,276 | 1,233 | 1,276 | 69,700 | 1,276 |
| 2024-10-30 | 1,280 | 1,282 | 1,241 | 1,241 | 139,700 | 1,241 |
| 2024-10-29 | 1,249 | 1,275 | 1,249 | 1,273 | 24,600 | 1,273 |
| 2024-10-28 | 1,220 | 1,240 | 1,220 | 1,240 | 23,800 | 1,240 |
| 2024-10-25 | 1,244 | 1,255 | 1,215 | 1,220 | 36,600 | 1,220 |
| 2024-10-24 | 1,212 | 1,242 | 1,200 | 1,241 | 36,600 | 1,241 |
| 2024-10-23 | 1,216 | 1,220 | 1,206 | 1,212 | 25,000 | 1,212 |
| 2024-10-22 | 1,223 | 1,223 | 1,210 | 1,216 | 37,900 | 1,216 |
| 2024-10-21 | 1,250 | 1,250 | 1,222 | 1,222 | 37,500 | 1,222 |
| 2024-10-18 | 1,239 | 1,239 | 1,223 | 1,233 | 20,300 | 1,233 |
| 2024-10-17 | 1,235 | 1,236 | 1,223 | 1,223 | 19,100 | 1,223 |
| 2024-10-16 | 1,233 | 1,243 | 1,230 | 1,230 | 11,100 | 1,230 |
| 2024-10-15 | 1,260 | 1,266 | 1,233 | 1,233 | 65,900 | 1,233 |
| 2024-10-11 | 1,266 | 1,269 | 1,240 | 1,260 | 18,200 | 1,260 |
| 2024-10-10 | 1,234 | 1,277 | 1,223 | 1,266 | 85,600 | 1,266 |
| 2024-10-09 | 1,241 | 1,243 | 1,223 | 1,229 | 20,900 | 1,229 |
| 2024-10-08 | 1,248 | 1,259 | 1,230 | 1,241 | 18,700 | 1,241 |
| 2024-10-07 | 1,265 | 1,271 | 1,251 | 1,258 | 35,000 | 1,258 |
| 2024-10-04 | 1,239 | 1,263 | 1,232 | 1,256 | 17,600 | 1,256 |
| 2024-10-03 | 1,249 | 1,255 | 1,230 | 1,230 | 16,200 | 1,230 |
| 2024-10-02 | 1,219 | 1,241 | 1,216 | 1,234 | 18,000 | 1,234 |
| 2024-10-01 | 1,222 | 1,225 | 1,213 | 1,220 | 23,900 | 1,220 |
| 2024-09-30 | 1,220 | 1,233 | 1,210 | 1,222 | 45,300 | 1,222 |
| 2024-09-27 | 1,268 | 1,285 | 1,256 | 1,256 | 37,300 | 1,256 |
| 2024-09-26 | 1,236 | 1,268 | 1,236 | 1,268 | 23,900 | 1,268 |
| 2024-09-25 | 1,261 | 1,262 | 1,234 | 1,234 | 22,000 | 1,234 |
| 2024-09-24 | 1,275 | 1,275 | 1,246 | 1,262 | 19,100 | 1,262 |
| 2024-09-20 | 1,247 | 1,285 | 1,238 | 1,271 | 21,300 | 1,271 |
| 2024-09-19 | 1,253 | 1,254 | 1,236 | 1,238 | 15,800 | 1,238 |
| 2024-09-18 | 1,281 | 1,281 | 1,229 | 1,246 | 27,500 | 1,246 |
| 2024-09-17 | 1,272 | 1,285 | 1,258 | 1,270 | 17,900 | 1,270 |
| 2024-09-13 | 1,253 | 1,265 | 1,238 | 1,265 | 19,800 | 1,265 |
| 2024-09-12 | 1,238 | 1,260 | 1,238 | 1,253 | 24,200 | 1,253 |
| 2024-09-11 | 1,261 | 1,261 | 1,215 | 1,221 | 25,500 | 1,221 |
| 2024-09-10 | 1,253 | 1,284 | 1,245 | 1,266 | 27,800 | 1,266 |
| 2024-09-09 | 1,219 | 1,241 | 1,208 | 1,240 | 20,600 | 1,240 |
| 2024-09-06 | 1,294 | 1,294 | 1,238 | 1,242 | 23,600 | 1,242 |
| 2024-09-05 | 1,243 | 1,292 | 1,243 | 1,289 | 40,500 | 1,289 |
| 2024-09-04 | 1,254 | 1,274 | 1,248 | 1,262 | 36,300 | 1,262 |
| 2024-09-03 | 1,261 | 1,300 | 1,261 | 1,286 | 30,700 | 1,286 |
| 2024-09-02 | 1,273 | 1,279 | 1,248 | 1,254 | 11,100 | 1,254 |
| 2024-08-30 | 1,271 | 1,273 | 1,251 | 1,253 | 28,700 | 1,253 |
| 2024-08-29 | 1,243 | 1,275 | 1,235 | 1,256 | 38,200 | 1,256 |
| 2024-08-28 | 1,278 | 1,282 | 1,235 | 1,244 | 21,400 | 1,244 |
| 2024-08-27 | 1,221 | 1,286 | 1,220 | 1,277 | 49,200 | 1,277 |
| 2024-08-26 | 1,239 | 1,239 | 1,213 | 1,228 | 40,900 | 1,228 |
| 2024-08-23 | 1,234 | 1,243 | 1,216 | 1,239 | 45,300 | 1,239 |
| 2024-08-22 | 1,243 | 1,251 | 1,220 | 1,238 | 48,600 | 1,238 |
| 2024-08-21 | 1,240 | 1,250 | 1,221 | 1,243 | 27,900 | 1,243 |
| 2024-08-20 | 1,242 | 1,254 | 1,212 | 1,251 | 42,800 | 1,251 |
| 2024-08-19 | 1,284 | 1,284 | 1,191 | 1,221 | 129,100 | 1,221 |
| 2024-08-16 | 1,295 | 1,320 | 1,267 | 1,284 | 107,200 | 1,284 |
| 2024-08-15 | 1,243 | 1,295 | 1,238 | 1,289 | 51,700 | 1,289 |
| 2024-08-14 | 1,258 | 1,270 | 1,230 | 1,244 | 40,400 | 1,244 |
| 2024-08-13 | 1,244 | 1,260 | 1,228 | 1,255 | 54,100 | 1,255 |
| 2024-08-09 | 1,242 | 1,242 | 1,174 | 1,210 | 77,600 | 1,210 |
| 2024-08-08 | 1,194 | 1,253 | 1,170 | 1,212 | 69,700 | 1,212 |
| 2024-08-07 | 1,166 | 1,224 | 1,158 | 1,194 | 68,800 | 1,194 |
| 2024-08-06 | 1,150 | 1,220 | 1,128 | 1,203 | 146,300 | 1,203 |
| 2024-08-05 | 1,126 | 1,200 | 1,050 | 1,058 | 438,200 | 1,058 |
| 2024-08-02 | 1,155 | 1,281 | 1,125 | 1,156 | 1,332,600 | 1,156 |
| 2024-08-01 | 1,143 | 1,143 | 1,143 | 1,143 | 19,400 | 1,143 |
| 2024-07-31 | 991 | 996 | 978 | 993 | 72,000 | 993 |
| 2024-07-30 | 1,021 | 1,021 | 980 | 980 | 110,900 | 980 |
| 2024-07-29 | 1,029 | 1,030 | 1,006 | 1,021 | 18,800 | 1,021 |
| 2024-07-26 | 1,017 | 1,022 | 1,001 | 1,015 | 21,200 | 1,015 |
| 2024-07-25 | 1,011 | 1,018 | 1,002 | 1,008 | 22,200 | 1,008 |
| 2024-07-24 | 1,030 | 1,031 | 1,018 | 1,019 | 12,900 | 1,019 |
| 2024-07-23 | 1,024 | 1,035 | 1,015 | 1,029 | 14,100 | 1,029 |
| 2024-07-22 | 1,012 | 1,023 | 1,005 | 1,020 | 16,800 | 1,020 |
| 2024-07-19 | 1,030 | 1,030 | 1,013 | 1,016 | 23,800 | 1,016 |
| 2024-07-18 | 1,036 | 1,036 | 1,022 | 1,024 | 21,400 | 1,024 |
| 2024-07-17 | 1,033 | 1,040 | 1,032 | 1,034 | 4,500 | 1,034 |
| 2024-07-16 | 1,026 | 1,037 | 1,023 | 1,028 | 6,600 | 1,028 |
| 2024-07-12 | 1,028 | 1,039 | 1,019 | 1,026 | 31,200 | 1,026 |
| 2024-07-11 | 1,007 | 1,028 | 1,002 | 1,028 | 31,800 | 1,028 |
| 2024-07-10 | 1,014 | 1,014 | 993 | 1,003 | 55,500 | 1,003 |
| 2024-07-09 | 1,027 | 1,028 | 1,006 | 1,014 | 26,200 | 1,014 |
| 2024-07-08 | 1,034 | 1,036 | 1,024 | 1,025 | 19,200 | 1,025 |
| 2024-07-05 | 1,044 | 1,045 | 1,038 | 1,038 | 13,300 | 1,038 |
| 2024-07-04 | 1,054 | 1,059 | 1,042 | 1,043 | 6,100 | 1,043 |
| 2024-07-03 | 1,055 | 1,062 | 1,046 | 1,046 | 22,800 | 1,046 |
| 2024-07-02 | 1,050 | 1,057 | 1,046 | 1,056 | 16,300 | 1,056 |
| 2024-07-01 | 1,056 | 1,067 | 1,046 | 1,050 | 19,300 | 1,050 |
| 2024-06-28 | 1,091 | 1,091 | 1,056 | 1,061 | 25,200 | 1,061 |
| 2024-06-27 | 1,089 | 1,089 | 1,077 | 1,078 | 26,200 | 1,078 |
| 2024-06-26 | 1,087 | 1,098 | 1,087 | 1,096 | 6,400 | 1,096 |
| 2024-06-25 | 1,085 | 1,096 | 1,084 | 1,085 | 17,900 | 1,085 |
| 2024-06-24 | 1,079 | 1,096 | 1,079 | 1,089 | 19,500 | 1,089 |
| 2024-06-21 | 1,100 | 1,105 | 1,076 | 1,077 | 34,300 | 1,077 |
| 2024-06-20 | 1,097 | 1,102 | 1,089 | 1,094 | 27,800 | 1,094 |
| 2024-06-19 | 1,116 | 1,118 | 1,103 | 1,103 | 19,300 | 1,103 |
| 2024-06-18 | 1,127 | 1,130 | 1,107 | 1,117 | 14,000 | 1,117 |
| 2024-06-17 | 1,117 | 1,117 | 1,101 | 1,107 | 23,700 | 1,107 |
| 2024-06-14 | 1,090 | 1,125 | 1,089 | 1,125 | 23,300 | 1,125 |
| 2024-06-13 | 1,107 | 1,111 | 1,088 | 1,090 | 26,100 | 1,090 |
| 2024-06-12 | 1,115 | 1,150 | 1,106 | 1,107 | 52,300 | 1,107 |
| 2024-06-11 | 1,099 | 1,113 | 1,096 | 1,097 | 44,300 | 1,097 |
| 2024-06-10 | 1,083 | 1,133 | 1,083 | 1,129 | 37,700 | 1,129 |
| 2024-06-07 | 1,083 | 1,085 | 1,074 | 1,081 | 17,200 | 1,081 |
| 2024-06-06 | 1,086 | 1,098 | 1,083 | 1,083 | 24,200 | 1,083 |
| 2024-06-05 | 1,104 | 1,104 | 1,082 | 1,082 | 34,900 | 1,082 |
| 2024-06-04 | 1,088 | 1,111 | 1,088 | 1,104 | 25,900 | 1,104 |
| 2024-06-03 | 1,097 | 1,106 | 1,085 | 1,096 | 33,400 | 1,096 |
| 2024-05-31 | 1,096 | 1,109 | 1,096 | 1,101 | 10,000 | 1,101 |
| 2024-05-30 | 1,083 | 1,104 | 1,078 | 1,090 | 23,500 | 1,090 |
| 2024-05-29 | 1,114 | 1,114 | 1,085 | 1,085 | 34,600 | 1,085 |
| 2024-05-28 | 1,133 | 1,139 | 1,114 | 1,114 | 25,400 | 1,114 |
| 2024-05-27 | 1,121 | 1,139 | 1,113 | 1,131 | 29,700 | 1,131 |
| 2024-05-24 | 1,089 | 1,146 | 1,083 | 1,121 | 49,900 | 1,121 |
| 2024-05-23 | 1,093 | 1,101 | 1,075 | 1,098 | 32,700 | 1,098 |
| 2024-05-22 | 1,120 | 1,120 | 1,087 | 1,095 | 55,400 | 1,095 |
| 2024-05-21 | 1,130 | 1,136 | 1,117 | 1,125 | 40,400 | 1,125 |
| 2024-05-20 | 1,101 | 1,134 | 1,101 | 1,116 | 83,100 | 1,116 |
| 2024-05-17 | 1,080 | 1,105 | 1,075 | 1,095 | 45,000 | 1,095 |
| 2024-05-16 | 1,070 | 1,087 | 1,063 | 1,075 | 36,300 | 1,075 |
| 2024-05-15 | 1,069 | 1,078 | 1,063 | 1,066 | 26,100 | 1,066 |
| 2024-05-14 | 1,059 | 1,077 | 1,052 | 1,069 | 31,800 | 1,069 |
| 2024-05-13 | 1,070 | 1,080 | 1,054 | 1,060 | 50,000 | 1,060 |
| 2024-05-10 | 1,028 | 1,034 | 1,019 | 1,023 | 22,600 | 1,023 |
| 2024-05-09 | 1,020 | 1,034 | 1,017 | 1,028 | 21,900 | 1,028 |
| 2024-05-08 | 1,044 | 1,044 | 1,025 | 1,026 | 26,400 | 1,026 |
| 2024-05-07 | 1,019 | 1,046 | 1,010 | 1,046 | 56,100 | 1,046 |
| 2024-05-02 | 999 | 1,015 | 995 | 1,002 | 47,400 | 1,002 |
| 2024-05-01 | 1,000 | 1,001 | 986 | 992 | 25,500 | 992 |
| 2024-04-30 | 995 | 1,004 | 980 | 1,002 | 87,600 | 1,002 |
| 2024-04-26 | 968 | 979 | 950 | 950 | 79,700 | 950 |
| 2024-04-25 | 975 | 985 | 967 | 967 | 12,500 | 967 |
| 2024-04-24 | 994 | 995 | 974 | 981 | 13,500 | 981 |
| 2024-04-23 | 988 | 995 | 977 | 995 | 11,500 | 995 |
| 2024-04-22 | 960 | 988 | 960 | 988 | 14,100 | 988 |
| 2024-04-19 | 963 | 967 | 944 | 954 | 18,000 | 954 |
| 2024-04-18 | 968 | 970 | 963 | 963 | 12,100 | 963 |
| 2024-04-17 | 961 | 974 | 949 | 961 | 21,800 | 961 |
| 2024-04-16 | 989 | 994 | 963 | 963 | 35,000 | 963 |
| 2024-04-15 | 989 | 1,003 | 989 | 989 | 46,100 | 989 |
| 2024-04-12 | 990 | 995 | 977 | 989 | 24,100 | 989 |
| 2024-04-11 | 975 | 990 | 971 | 990 | 24,500 | 990 |
| 2024-04-10 | 965 | 980 | 963 | 980 | 13,000 | 980 |
| 2024-04-09 | 959 | 965 | 956 | 965 | 15,200 | 965 |
| 2024-04-08 | 982 | 982 | 954 | 954 | 31,900 | 954 |
| 2024-04-05 | 969 | 985 | 962 | 969 | 37,900 | 969 |
| 2024-04-04 | 958 | 969 | 946 | 969 | 16,600 | 969 |
| 2024-04-03 | 943 | 964 | 942 | 958 | 12,000 | 958 |
| 2024-04-02 | 948 | 957 | 941 | 945 | 16,100 | 945 |
| 2024-04-01 | 961 | 966 | 947 | 947 | 21,400 | 947 |
| 2024-03-29 | 946 | 951 | 939 | 950 | 12,300 | 950 |
| 2024-03-28 | 955 | 956 | 935 | 935 | 16,100 | 935 |
| 2024-03-27 | 961 | 968 | 953 | 953 | 17,300 | 953 |
| 2024-03-26 | 954 | 973 | 945 | 964 | 24,600 | 964 |
| 2024-03-25 | 953 | 963 | 953 | 953 | 15,500 | 953 |
| 2024-03-22 | 959 | 965 | 950 | 952 | 16,300 | 952 |
| 2024-03-21 | 960 | 969 | 956 | 958 | 18,600 | 958 |
| 2024-03-19 | 945 | 954 | 936 | 954 | 18,200 | 954 |
| 2024-03-18 | 940 | 946 | 932 | 944 | 18,900 | 944 |
| 2024-03-15 | 914 | 928 | 904 | 926 | 24,800 | 926 |
| 2024-03-14 | 903 | 918 | 901 | 914 | 11,200 | 914 |
| 2024-03-13 | 911 | 912 | 902 | 903 | 9,800 | 903 |
| 2024-03-12 | 900 | 911 | 890 | 911 | 10,200 | 911 |
| 2024-03-11 | 918 | 921 | 899 | 900 | 28,700 | 900 |
| 2024-03-08 | 916 | 940 | 912 | 933 | 28,500 | 933 |
| 2024-03-07 | 931 | 935 | 917 | 920 | 25,400 | 920 |
| 2024-03-06 | 904 | 932 | 904 | 929 | 38,700 | 929 |
| 2024-03-05 | 904 | 926 | 901 | 914 | 35,300 | 914 |
| 2024-03-04 | 920 | 920 | 902 | 903 | 21,500 | 903 |
| 2024-03-01 | 906 | 917 | 902 | 908 | 20,700 | 908 |
| 2024-02-29 | 910 | 914 | 900 | 900 | 13,700 | 900 |
| 2024-02-28 | 894 | 922 | 894 | 920 | 44,000 | 920 |
| 2024-02-27 | 899 | 901 | 892 | 893 | 17,300 | 893 |
| 2024-02-26 | 904 | 909 | 895 | 900 | 31,400 | 900 |
| 2024-02-22 | 882 | 905 | 882 | 899 | 36,700 | 899 |
| 2024-02-21 | 881 | 892 | 880 | 881 | 11,900 | 881 |
| 2024-02-20 | 880 | 898 | 880 | 890 | 19,300 | 890 |
| 2024-02-19 | 868 | 882 | 868 | 882 | 16,600 | 882 |
| 2024-02-16 | 853 | 875 | 853 | 864 | 20,500 | 864 |
| 2024-02-15 | 860 | 861 | 842 | 853 | 61,600 | 853 |
| 2024-02-14 | 900 | 900 | 856 | 860 | 114,600 | 860 |
| 2024-02-13 | 901 | 918 | 901 | 914 | 46,800 | 914 |
| 2024-02-09 | 902 | 910 | 899 | 899 | 15,200 | 899 |
| 2024-02-08 | 903 | 912 | 901 | 901 | 13,900 | 901 |
| 2024-02-07 | 901 | 920 | 901 | 912 | 12,800 | 912 |
| 2024-02-06 | 901 | 906 | 896 | 897 | 15,700 | 897 |
| 2024-02-05 | 895 | 905 | 895 | 900 | 11,900 | 900 |
| 2024-02-02 | 907 | 907 | 890 | 894 | 12,000 | 894 |
| 2024-02-01 | 910 | 913 | 896 | 896 | 14,300 | 896 |
| 2024-01-31 | 906 | 915 | 895 | 906 | 29,900 | 906 |
| 2024-01-30 | 925 | 929 | 895 | 895 | 83,000 | 895 |
| 2024-01-29 | 912 | 923 | 910 | 922 | 13,300 | 922 |
| 2024-01-26 | 905 | 910 | 899 | 899 | 10,300 | 899 |
| 2024-01-25 | 904 | 915 | 904 | 905 | 16,100 | 905 |
| 2024-01-24 | 902 | 905 | 897 | 900 | 7,800 | 900 |
| 2024-01-23 | 903 | 909 | 898 | 898 | 11,600 | 898 |
| 2024-01-22 | 888 | 903 | 888 | 903 | 11,700 | 903 |
| 2024-01-19 | 892 | 895 | 883 | 888 | 19,400 | 888 |
| 2024-01-18 | 899 | 900 | 891 | 892 | 12,700 | 892 |
| 2024-01-17 | 890 | 907 | 890 | 899 | 16,100 | 899 |
| 2024-01-16 | 910 | 910 | 894 | 894 | 30,100 | 894 |
| 2024-01-15 | 911 | 911 | 900 | 906 | 22,400 | 906 |
| 2024-01-12 | 930 | 930 | 911 | 911 | 30,000 | 911 |
| 2024-01-11 | 934 | 940 | 934 | 939 | 6,400 | 939 |
| 2024-01-10 | 933 | 938 | 932 | 933 | 8,400 | 933 |
| 2024-01-09 | 940 | 943 | 932 | 943 | 13,200 | 943 |
| 2024-01-05 | 945 | 950 | 942 | 943 | 12,400 | 943 |
| 2024-01-04 | 955 | 955 | 937 | 945 | 15,000 | 945 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
