4463 日華化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,1921,1991,0431,117244,9001,117
2021-07-291,3541,3601,2801,29982,7001,299
2021-07-281,3721,4001,2891,346104,1001,346
2021-07-271,4001,4471,3751,38468,1001,384
2021-07-261,4001,4151,3711,39041,5001,390
2021-07-211,4001,4501,3901,39549,4001,395
2021-07-201,3841,3941,3591,38914,4001,389
2021-07-191,3671,3881,3611,37414,0001,374
2021-07-161,3471,3751,3431,3685,9001,368
2021-07-151,3771,3781,3411,35910,6001,359
2021-07-141,3621,3901,3521,37728,5001,377
2021-07-131,3441,3721,3261,34936,8001,349
2021-07-121,3131,3321,3031,32915,6001,329
2021-07-091,2701,2991,2621,28716,4001,287
2021-07-081,3201,3201,2511,25116,5001,251
2021-07-071,3161,3321,3001,3008,6001,300
2021-07-061,3071,3501,3071,34035,0001,340
2021-07-051,3001,3451,2901,30740,1001,307
2021-07-021,2781,2991,2771,29911,5001,299
2021-07-011,3081,3081,2761,27612,9001,276
2021-06-301,2701,3081,2651,30815,7001,308
2021-06-291,2851,3191,2541,27642,5001,276
2021-06-281,2181,2441,2181,2318,7001,231
2021-06-251,2121,2221,1941,21810,3001,218
2021-06-241,2281,2281,1901,21210,0001,212
2021-06-231,2391,2391,2181,2203,6001,220
2021-06-221,1861,2381,1861,23811,9001,238
2021-06-211,1831,2001,1821,18216,8001,182
2021-06-181,2601,2781,2341,24319,0001,243
2021-06-171,2081,2351,2031,2357,6001,235
2021-06-161,2361,2361,1981,20317,6001,203
2021-06-151,2651,2911,1711,24162,3001,241
2021-06-141,2611,2661,2511,2639,9001,263
2021-06-111,2781,2781,2561,26111,3001,261
2021-06-101,2681,2711,2581,2616,6001,261
2021-06-091,2661,2911,2611,2685,8001,268
2021-06-081,2801,3091,2531,26625,1001,266
2021-06-071,2161,2861,2161,28424,3001,284
2021-06-041,2221,2431,1851,20919,0001,209
2021-06-031,1931,2421,1921,22011,2001,220
2021-06-021,2071,2221,1871,18718,1001,187
2021-06-011,1981,2141,1711,20014,0001,200
2021-05-311,1921,2151,1891,19911,8001,199
2021-05-281,1451,1661,1451,16610,5001,166
2021-05-271,1751,1941,1451,14511,8001,145
2021-05-261,1721,1981,1671,1749,2001,174
2021-05-251,1831,2131,1561,1643,9001,164
2021-05-241,2341,2341,1731,17911,7001,179
2021-05-211,2381,2451,2011,21516,7001,215
2021-05-201,2131,2651,2101,24518,5001,245
2021-05-191,2241,2531,2001,21343,4001,213
2021-05-181,1981,2331,1701,22442,7001,224
2021-05-171,2401,2501,1211,17947,5001,179
2021-05-141,1451,2681,1361,22551,4001,225
2021-05-131,1051,1551,0651,14523,4001,145
2021-05-121,1401,1581,0801,10033,0001,100
2021-05-111,2101,2131,1581,15838,9001,158
2021-05-101,2401,3001,2031,23258,1001,232
2021-05-071,2491,2851,2301,256107,5001,256
2021-05-061,1501,3501,1261,339347,3001,339
2021-04-301,0531,0531,0531,05312,8001,053
2021-04-289389399039035,500903
2021-04-279419439299294,300929
2021-04-269369429299426,300942
2021-04-239279399279363,200936
2021-04-229329329319311,000931
2021-04-219219379219274,800927
2021-04-209409419349345,100934
2021-04-199309439309406,100940
2021-04-169429429349341,100934
2021-04-1595795793394215,800942
2021-04-149429579429575,500957
2021-04-139439469339333,400933
2021-04-1296096091894314,500943
2021-04-099529649529575,500957
2021-04-089439639379554,700955
2021-04-079319439319432,300943
2021-04-0697197193093117,700931
2021-04-059669799669719,200971
2021-04-029499669499662,700966
2021-04-019359519229386,100938
2021-03-319559609209206,900920
2021-03-309509589409526,600952
2021-03-2995096993596920,000969
2021-03-269289499289494,100949
2021-03-259309309279272,800927
2021-03-249499519309303,100930
2021-03-239459549289547,800954
2021-03-229429479429466,900946
2021-03-199469479399473,900947
2021-03-1894294692194615,400946
2021-03-179389429389422,600942
2021-03-169299349289345,300934
2021-03-159169289169288,000928
2021-03-129299349169169,000916
2021-03-119139359139357,200935
2021-03-1089391388291311,600913
2021-03-098828998768995,800899
2021-03-088798828708823,300882
2021-03-0587287985687910,400879
2021-03-048778808708722,800872
2021-03-038768788738776,000877
2021-03-028778838758785,100878
2021-03-018768818748816,000881
2021-02-268878878708704,400870
2021-02-258838898828874,700887
2021-02-248898898818832,600883
2021-02-22882888882888900888
2021-02-198828948778772,600877
2021-02-188938938818865,600886
2021-02-179089088878936,600893
2021-02-169119119079082,000908
2021-02-1590492390490714,600907
2021-02-1291092290090413,800904
2021-02-108928978908922,500892
2021-02-099009008888927,300892
2021-02-0889289988589712,600897
2021-02-058848928848928,000892
2021-02-048708888708848,500884
2021-02-038778868778828,600882
2021-02-028758778688772,200877
2021-02-018738848708763,600876
2021-01-298718768588586,400858
2021-01-2886087285187218,600872
2021-01-278758788608647,400864
2021-01-268588728588724,200872
2021-01-258788798548587,900858
2021-01-2289589987287410,300874
2021-01-219039078959033,500903
2021-01-209139139039031,800903
2021-01-199129139049132,100913
2021-01-189179179109122,100912
2021-01-159239369239247,900924
2021-01-149259329219236,700923
2021-01-139329329209253,200925
2021-01-129369369219323,900932
2021-01-0892793991293912,800939
2021-01-0793094290692720,800927
2021-01-0690093090093014,500930
2021-01-0587590087590010,200900
2021-01-0488088085887513,900875

分割・併合履歴 : [1997-03-26]1株→1.1株