4463 日華化学(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 854 | 866 | 840 | 866 | 10,100 | 866 |
2022-06-23 | 863 | 863 | 837 | 845 | 16,800 | 845 |
2022-06-22 | 853 | 873 | 837 | 863 | 14,000 | 863 |
2022-06-21 | 823 | 856 | 816 | 847 | 21,000 | 847 |
2022-06-20 | 856 | 857 | 792 | 816 | 35,400 | 816 |
2022-06-17 | 851 | 865 | 842 | 855 | 19,300 | 855 |
2022-06-16 | 870 | 881 | 845 | 871 | 20,900 | 871 |
2022-06-15 | 878 | 880 | 856 | 868 | 22,700 | 868 |
2022-06-14 | 903 | 903 | 869 | 874 | 26,000 | 874 |
2022-06-13 | 872 | 906 | 870 | 905 | 32,200 | 905 |
2022-06-10 | 944 | 944 | 890 | 891 | 54,400 | 891 |
2022-06-09 | 950 | 950 | 908 | 935 | 128,400 | 935 |
2022-06-08 | 876 | 885 | 855 | 875 | 25,300 | 875 |
2022-06-07 | 875 | 926 | 844 | 853 | 162,200 | 853 |
2022-06-06 | 836 | 860 | 833 | 855 | 20,300 | 855 |
2022-06-03 | 837 | 839 | 825 | 836 | 26,600 | 836 |
2022-06-02 | 832 | 833 | 824 | 833 | 6,500 | 833 |
2022-06-01 | 816 | 832 | 810 | 832 | 21,600 | 832 |
2022-05-31 | 809 | 817 | 803 | 817 | 18,900 | 817 |
2022-05-30 | 789 | 816 | 789 | 816 | 28,000 | 816 |
2022-05-27 | 786 | 789 | 779 | 783 | 6,200 | 783 |
2022-05-26 | 789 | 789 | 774 | 777 | 7,900 | 777 |
2022-05-25 | 775 | 778 | 769 | 774 | 8,400 | 774 |
2022-05-24 | 787 | 788 | 775 | 775 | 7,600 | 775 |
2022-05-23 | 797 | 802 | 779 | 800 | 15,700 | 800 |
2022-05-20 | 794 | 798 | 777 | 797 | 6,000 | 797 |
2022-05-19 | 771 | 785 | 767 | 779 | 11,400 | 779 |
2022-05-18 | 808 | 811 | 790 | 794 | 16,900 | 794 |
2022-05-17 | 814 | 815 | 792 | 810 | 23,300 | 810 |
2022-05-16 | 805 | 815 | 787 | 815 | 21,500 | 815 |
2022-05-13 | 784 | 806 | 763 | 805 | 18,500 | 805 |
2022-05-12 | 793 | 793 | 755 | 763 | 22,400 | 763 |
2022-05-11 | 794 | 810 | 787 | 805 | 14,300 | 805 |
2022-05-10 | 800 | 810 | 783 | 794 | 19,100 | 794 |
2022-05-09 | 786 | 815 | 786 | 800 | 23,600 | 800 |
2022-05-06 | 780 | 816 | 780 | 816 | 23,800 | 816 |
2022-05-02 | 749 | 787 | 749 | 780 | 15,400 | 780 |
2022-04-28 | 759 | 765 | 748 | 749 | 16,500 | 749 |
2022-04-27 | 743 | 765 | 741 | 764 | 46,600 | 764 |
2022-04-26 | 767 | 769 | 750 | 755 | 8,000 | 755 |
2022-04-25 | 786 | 788 | 762 | 764 | 11,100 | 764 |
2022-04-22 | 787 | 788 | 784 | 786 | 1,500 | 786 |
2022-04-21 | 780 | 795 | 780 | 795 | 4,500 | 795 |
2022-04-20 | 792 | 792 | 778 | 778 | 12,000 | 778 |
2022-04-19 | 805 | 807 | 791 | 795 | 9,700 | 795 |
2022-04-18 | 805 | 808 | 805 | 805 | 23,300 | 805 |
2022-04-15 | 791 | 805 | 791 | 805 | 24,800 | 805 |
2022-04-14 | 787 | 792 | 784 | 791 | 8,100 | 791 |
2022-04-13 | 762 | 784 | 762 | 784 | 8,700 | 784 |
2022-04-12 | 766 | 768 | 755 | 759 | 7,200 | 759 |
2022-04-11 | 757 | 773 | 757 | 766 | 7,200 | 766 |
2022-04-08 | 760 | 765 | 745 | 760 | 21,900 | 760 |
2022-04-07 | 764 | 768 | 750 | 760 | 14,500 | 760 |
2022-04-06 | 795 | 795 | 762 | 762 | 37,600 | 762 |
2022-04-05 | 775 | 798 | 775 | 795 | 37,300 | 795 |
2022-04-04 | 771 | 778 | 764 | 770 | 5,400 | 770 |
2022-04-01 | 752 | 776 | 751 | 769 | 11,000 | 769 |
2022-03-31 | 775 | 775 | 752 | 752 | 16,000 | 752 |
2022-03-30 | 759 | 777 | 751 | 775 | 16,300 | 775 |
2022-03-29 | 770 | 770 | 753 | 759 | 13,600 | 759 |
2022-03-28 | 745 | 770 | 738 | 770 | 17,100 | 770 |
2022-03-25 | 762 | 762 | 748 | 748 | 10,300 | 748 |
2022-03-24 | 746 | 762 | 745 | 762 | 12,300 | 762 |
2022-03-23 | 746 | 766 | 746 | 761 | 11,300 | 761 |
2022-03-22 | 748 | 749 | 738 | 748 | 12,700 | 748 |
2022-03-18 | 737 | 749 | 730 | 749 | 16,900 | 749 |
2022-03-17 | 739 | 750 | 729 | 733 | 13,400 | 733 |
2022-03-16 | 749 | 749 | 726 | 732 | 18,300 | 732 |
2022-03-15 | 734 | 749 | 734 | 749 | 17,700 | 749 |
2022-03-14 | 710 | 734 | 710 | 734 | 15,600 | 734 |
2022-03-11 | 697 | 708 | 695 | 706 | 11,500 | 706 |
2022-03-10 | 711 | 714 | 703 | 712 | 16,000 | 712 |
2022-03-09 | 681 | 707 | 681 | 693 | 27,000 | 693 |
2022-03-08 | 713 | 726 | 677 | 680 | 49,600 | 680 |
2022-03-07 | 736 | 736 | 711 | 725 | 29,700 | 725 |
2022-03-04 | 756 | 758 | 736 | 736 | 21,700 | 736 |
2022-03-03 | 750 | 758 | 749 | 756 | 11,800 | 756 |
2022-03-02 | 737 | 746 | 730 | 743 | 17,200 | 743 |
2022-03-01 | 743 | 760 | 738 | 740 | 23,800 | 740 |
2022-02-28 | 739 | 759 | 738 | 747 | 23,100 | 747 |
2022-02-25 | 745 | 748 | 733 | 735 | 13,400 | 735 |
2022-02-24 | 758 | 758 | 731 | 745 | 21,300 | 745 |
2022-02-22 | 760 | 761 | 750 | 758 | 16,300 | 758 |
2022-02-21 | 777 | 777 | 760 | 760 | 15,800 | 760 |
2022-02-18 | 779 | 780 | 773 | 777 | 12,200 | 777 |
2022-02-17 | 780 | 781 | 771 | 779 | 14,900 | 779 |
2022-02-16 | 791 | 791 | 780 | 780 | 11,600 | 780 |
2022-02-15 | 787 | 798 | 775 | 776 | 22,700 | 776 |
2022-02-14 | 810 | 810 | 774 | 786 | 33,200 | 786 |
2022-02-10 | 827 | 830 | 810 | 825 | 24,300 | 825 |
2022-02-09 | 801 | 825 | 801 | 825 | 14,400 | 825 |
2022-02-08 | 803 | 807 | 797 | 802 | 10,800 | 802 |
2022-02-07 | 804 | 806 | 798 | 803 | 10,100 | 803 |
2022-02-04 | 799 | 806 | 791 | 803 | 16,100 | 803 |
2022-02-03 | 797 | 801 | 788 | 799 | 17,800 | 799 |
2022-02-02 | 781 | 800 | 781 | 796 | 26,600 | 796 |
2022-02-01 | 792 | 800 | 776 | 776 | 12,300 | 776 |
2022-01-31 | 780 | 792 | 773 | 792 | 11,400 | 792 |
2022-01-28 | 757 | 774 | 757 | 772 | 20,200 | 772 |
2022-01-27 | 784 | 786 | 743 | 760 | 37,100 | 760 |
2022-01-26 | 798 | 800 | 784 | 784 | 15,800 | 784 |
2022-01-25 | 805 | 805 | 787 | 798 | 26,400 | 798 |
2022-01-24 | 800 | 814 | 797 | 806 | 15,500 | 806 |
2022-01-21 | 806 | 814 | 789 | 814 | 30,000 | 814 |
2022-01-20 | 813 | 818 | 807 | 814 | 22,700 | 814 |
2022-01-19 | 834 | 840 | 808 | 812 | 50,000 | 812 |
2022-01-18 | 824 | 830 | 813 | 828 | 35,300 | 828 |
2022-01-17 | 828 | 834 | 825 | 827 | 11,900 | 827 |
2022-01-14 | 831 | 835 | 818 | 828 | 24,900 | 828 |
2022-01-13 | 846 | 848 | 831 | 831 | 17,800 | 831 |
2022-01-12 | 829 | 851 | 829 | 851 | 22,800 | 851 |
2022-01-11 | 828 | 828 | 813 | 822 | 21,400 | 822 |
2022-01-07 | 830 | 833 | 821 | 821 | 13,700 | 821 |
2022-01-06 | 845 | 850 | 831 | 831 | 27,900 | 831 |
2022-01-05 | 844 | 848 | 835 | 848 | 19,700 | 848 |
2022-01-04 | 848 | 849 | 834 | 844 | 20,300 | 844 |
分割・併合履歴 : [1997-03-26]1株→1.1株