4463 日華化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,299 | 1,299 | 1,243 | 1,268 | 61,300 | 1,268 |
| 2025-04-03 | 1,273 | 1,313 | 1,273 | 1,312 | 30,100 | 1,312 |
| 2025-04-02 | 1,314 | 1,321 | 1,301 | 1,311 | 27,300 | 1,311 |
| 2025-04-01 | 1,336 | 1,342 | 1,315 | 1,315 | 18,700 | 1,315 |
| 2025-03-31 | 1,336 | 1,342 | 1,311 | 1,313 | 33,200 | 1,313 |
| 2025-03-28 | 1,390 | 1,394 | 1,333 | 1,342 | 55,500 | 1,342 |
| 2025-03-27 | 1,341 | 1,355 | 1,330 | 1,355 | 19,700 | 1,355 |
| 2025-03-26 | 1,332 | 1,338 | 1,315 | 1,326 | 24,400 | 1,326 |
| 2025-03-25 | 1,325 | 1,327 | 1,307 | 1,312 | 18,800 | 1,312 |
| 2025-03-24 | 1,328 | 1,335 | 1,313 | 1,318 | 17,000 | 1,318 |
| 2025-03-21 | 1,306 | 1,335 | 1,306 | 1,320 | 32,400 | 1,320 |
| 2025-03-19 | 1,315 | 1,317 | 1,292 | 1,296 | 22,900 | 1,296 |
| 2025-03-18 | 1,291 | 1,315 | 1,275 | 1,308 | 35,700 | 1,308 |
| 2025-03-17 | 1,296 | 1,296 | 1,284 | 1,291 | 16,500 | 1,291 |
| 2025-03-14 | 1,257 | 1,280 | 1,250 | 1,275 | 23,600 | 1,275 |
| 2025-03-13 | 1,256 | 1,257 | 1,248 | 1,257 | 8,400 | 1,257 |
| 2025-03-12 | 1,235 | 1,260 | 1,235 | 1,244 | 15,600 | 1,244 |
| 2025-03-11 | 1,240 | 1,241 | 1,223 | 1,234 | 21,100 | 1,234 |
| 2025-03-10 | 1,267 | 1,267 | 1,247 | 1,247 | 10,000 | 1,247 |
| 2025-03-07 | 1,244 | 1,264 | 1,244 | 1,248 | 22,400 | 1,248 |
| 2025-03-06 | 1,260 | 1,267 | 1,240 | 1,243 | 15,400 | 1,243 |
| 2025-03-05 | 1,250 | 1,261 | 1,246 | 1,248 | 12,000 | 1,248 |
| 2025-03-04 | 1,251 | 1,258 | 1,247 | 1,249 | 14,500 | 1,249 |
| 2025-03-03 | 1,255 | 1,266 | 1,249 | 1,249 | 19,500 | 1,249 |
| 2025-02-28 | 1,239 | 1,253 | 1,233 | 1,242 | 38,000 | 1,242 |
| 2025-02-27 | 1,215 | 1,243 | 1,215 | 1,239 | 27,900 | 1,239 |
| 2025-02-26 | 1,232 | 1,237 | 1,210 | 1,215 | 24,800 | 1,215 |
| 2025-02-25 | 1,233 | 1,247 | 1,222 | 1,232 | 36,600 | 1,232 |
| 2025-02-21 | 1,237 | 1,259 | 1,220 | 1,237 | 59,700 | 1,237 |
| 2025-02-20 | 1,215 | 1,240 | 1,210 | 1,240 | 62,400 | 1,240 |
| 2025-02-19 | 1,211 | 1,228 | 1,207 | 1,215 | 95,200 | 1,215 |
| 2025-02-18 | 1,221 | 1,225 | 1,210 | 1,210 | 48,200 | 1,210 |
| 2025-02-17 | 1,210 | 1,236 | 1,209 | 1,217 | 95,700 | 1,217 |
| 2025-02-14 | 1,175 | 1,215 | 1,158 | 1,199 | 178,500 | 1,199 |
| 2025-02-13 | 1,135 | 1,155 | 1,133 | 1,155 | 20,800 | 1,155 |
| 2025-02-12 | 1,142 | 1,149 | 1,135 | 1,135 | 15,800 | 1,135 |
| 2025-02-10 | 1,128 | 1,162 | 1,128 | 1,135 | 38,000 | 1,135 |
| 2025-02-07 | 1,138 | 1,142 | 1,125 | 1,125 | 11,300 | 1,125 |
| 2025-02-06 | 1,123 | 1,141 | 1,123 | 1,137 | 17,600 | 1,137 |
| 2025-02-05 | 1,135 | 1,136 | 1,117 | 1,126 | 43,100 | 1,126 |
| 2025-02-04 | 1,139 | 1,143 | 1,125 | 1,125 | 19,000 | 1,125 |
| 2025-02-03 | 1,125 | 1,144 | 1,122 | 1,127 | 18,800 | 1,127 |
| 2025-01-31 | 1,133 | 1,161 | 1,128 | 1,135 | 28,900 | 1,135 |
| 2025-01-30 | 1,132 | 1,143 | 1,117 | 1,125 | 175,000 | 1,125 |
| 2025-01-29 | 1,135 | 1,144 | 1,128 | 1,143 | 30,700 | 1,143 |
| 2025-01-28 | 1,120 | 1,134 | 1,120 | 1,134 | 16,500 | 1,134 |
| 2025-01-27 | 1,118 | 1,131 | 1,115 | 1,120 | 25,700 | 1,120 |
| 2025-01-24 | 1,129 | 1,132 | 1,115 | 1,115 | 22,000 | 1,115 |
| 2025-01-23 | 1,136 | 1,139 | 1,127 | 1,129 | 17,200 | 1,129 |
| 2025-01-22 | 1,138 | 1,144 | 1,126 | 1,140 | 37,100 | 1,140 |
| 2025-01-21 | 1,136 | 1,144 | 1,132 | 1,137 | 21,200 | 1,137 |
| 2025-01-20 | 1,110 | 1,139 | 1,110 | 1,134 | 45,200 | 1,134 |
| 2025-01-17 | 1,085 | 1,107 | 1,083 | 1,106 | 26,600 | 1,106 |
| 2025-01-16 | 1,111 | 1,112 | 1,086 | 1,093 | 59,600 | 1,093 |
| 2025-01-15 | 1,111 | 1,116 | 1,102 | 1,107 | 35,600 | 1,107 |
| 2025-01-14 | 1,106 | 1,111 | 1,099 | 1,111 | 29,900 | 1,111 |
| 2025-01-10 | 1,115 | 1,115 | 1,104 | 1,106 | 29,600 | 1,106 |
| 2025-01-09 | 1,118 | 1,119 | 1,110 | 1,115 | 36,400 | 1,115 |
| 2025-01-08 | 1,134 | 1,137 | 1,119 | 1,119 | 24,800 | 1,119 |
| 2025-01-07 | 1,138 | 1,146 | 1,127 | 1,134 | 66,000 | 1,134 |
| 2025-01-06 | 1,140 | 1,140 | 1,131 | 1,134 | 34,900 | 1,134 |
分割・併合履歴 ： [1997-03-26]1株→1.1株