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