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
2021-05-12	1,140	1,158	1,080	1,100	33,000	1,100
2021-05-11	1,210	1,213	1,158	1,158	38,900	1,158
2021-05-10	1,240	1,300	1,203	1,232	58,100	1,232
2021-05-07	1,249	1,285	1,230	1,256	107,500	1,256
2021-05-06	1,150	1,350	1,126	1,339	347,300	1,339
2021-04-30	1,053	1,053	1,053	1,053	12,800	1,053
2021-04-28	938	939	903	903	5,500	903
2021-04-27	941	943	929	929	4,300	929
2021-04-26	936	942	929	942	6,300	942
2021-04-23	927	939	927	936	3,200	936
2021-04-22	932	932	931	931	1,000	931
2021-04-21	921	937	921	927	4,800	927
2021-04-20	940	941	934	934	5,100	934
2021-04-19	930	943	930	940	6,100	940
2021-04-16	942	942	934	934	1,100	934
2021-04-15	957	957	933	942	15,800	942
2021-04-14	942	957	942	957	5,500	957
2021-04-13	943	946	933	933	3,400	933
2021-04-12	960	960	918	943	14,500	943
2021-04-09	952	964	952	957	5,500	957
2021-04-08	943	963	937	955	4,700	955
2021-04-07	931	943	931	943	2,300	943
2021-04-06	971	971	930	931	17,700	931
2021-04-05	966	979	966	971	9,200	971
2021-04-02	949	966	949	966	2,700	966
2021-04-01	935	951	922	938	6,100	938
2021-03-31	955	960	920	920	6,900	920
2021-03-30	950	958	940	952	6,600	952
2021-03-29	950	969	935	969	20,000	969
2021-03-26	928	949	928	949	4,100	949
2021-03-25	930	930	927	927	2,800	927
2021-03-24	949	951	930	930	3,100	930
2021-03-23	945	954	928	954	7,800	954
2021-03-22	942	947	942	946	6,900	946
2021-03-19	946	947	939	947	3,900	947
2021-03-18	942	946	921	946	15,400	946
2021-03-17	938	942	938	942	2,600	942
2021-03-16	929	934	928	934	5,300	934
2021-03-15	916	928	916	928	8,000	928
2021-03-12	929	934	916	916	9,000	916
2021-03-11	913	935	913	935	7,200	935
2021-03-10	893	913	882	913	11,600	913
2021-03-09	882	899	876	899	5,800	899
2021-03-08	879	882	870	882	3,300	882
2021-03-05	872	879	856	879	10,400	879
2021-03-04	877	880	870	872	2,800	872
2021-03-03	876	878	873	877	6,000	877
2021-03-02	877	883	875	878	5,100	878
2021-03-01	876	881	874	881	6,000	881
2021-02-26	887	887	870	870	4,400	870
2021-02-25	883	889	882	887	4,700	887
2021-02-24	889	889	881	883	2,600	883
2021-02-22	882	888	882	888	900	888
2021-02-19	882	894	877	877	2,600	877
2021-02-18	893	893	881	886	5,600	886
2021-02-17	908	908	887	893	6,600	893
2021-02-16	911	911	907	908	2,000	908
2021-02-15	904	923	904	907	14,600	907
2021-02-12	910	922	900	904	13,800	904
2021-02-10	892	897	890	892	2,500	892
2021-02-09	900	900	888	892	7,300	892
2021-02-08	892	899	885	897	12,600	897
2021-02-05	884	892	884	892	8,000	892
2021-02-04	870	888	870	884	8,500	884
2021-02-03	877	886	877	882	8,600	882
2021-02-02	875	877	868	877	2,200	877
2021-02-01	873	884	870	876	3,600	876
2021-01-29	871	876	858	858	6,400	858
2021-01-28	860	872	851	872	18,600	872
2021-01-27	875	878	860	864	7,400	864
2021-01-26	858	872	858	872	4,200	872
2021-01-25	878	879	854	858	7,900	858
2021-01-22	895	899	872	874	10,300	874
2021-01-21	903	907	895	903	3,500	903
2021-01-20	913	913	903	903	1,800	903
2021-01-19	912	913	904	913	2,100	913
2021-01-18	917	917	910	912	2,100	912
2021-01-15	923	936	923	924	7,900	924
2021-01-14	925	932	921	923	6,700	923
2021-01-13	932	932	920	925	3,200	925
2021-01-12	936	936	921	932	3,900	932
2021-01-08	927	939	912	939	12,800	939
2021-01-07	930	942	906	927	20,800	927
2021-01-06	900	930	900	930	14,500	930
2021-01-05	875	900	875	900	10,200	900
2021-01-04	880	880	858	875	13,900	875

分割・併合履歴： [1997-03-26]1株→1.1株