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
2022-06-2485486684086610,100866
2022-06-2386386383784516,800845
2022-06-2285387383786314,000863
2022-06-2182385681684721,000847
2022-06-2085685779281635,400816
2022-06-1785186584285519,300855
2022-06-1687088184587120,900871
2022-06-1587888085686822,700868
2022-06-1490390386987426,000874
2022-06-1387290687090532,200905
2022-06-1094494489089154,400891
2022-06-09950950908935128,400935
2022-06-0887688585587525,300875
2022-06-07875926844853162,200853
2022-06-0683686083385520,300855
2022-06-0383783982583626,600836
2022-06-028328338248336,500833
2022-06-0181683281083221,600832
2022-05-3180981780381718,900817
2022-05-3078981678981628,000816
2022-05-277867897797836,200783
2022-05-267897897747777,900777
2022-05-257757787697748,400774
2022-05-247877887757757,600775
2022-05-2379780277980015,700800
2022-05-207947987777976,000797
2022-05-1977178576777911,400779
2022-05-1880881179079416,900794
2022-05-1781481579281023,300810
2022-05-1680581578781521,500815
2022-05-1378480676380518,500805
2022-05-1279379375576322,400763
2022-05-1179481078780514,300805
2022-05-1080081078379419,100794
2022-05-0978681578680023,600800
2022-05-0678081678081623,800816
2022-05-0274978774978015,400780
2022-04-2875976574874916,500749
2022-04-2774376574176446,600764
2022-04-267677697507558,000755
2022-04-2578678876276411,100764
2022-04-227877887847861,500786
2022-04-217807957807954,500795
2022-04-2079279277877812,000778
2022-04-198058077917959,700795
2022-04-1880580880580523,300805
2022-04-1579180579180524,800805
2022-04-147877927847918,100791
2022-04-137627847627848,700784
2022-04-127667687557597,200759
2022-04-117577737577667,200766
2022-04-0876076574576021,900760
2022-04-0776476875076014,500760
2022-04-0679579576276237,600762
2022-04-0577579877579537,300795
2022-04-047717787647705,400770
2022-04-0175277675176911,000769
2022-03-3177577575275216,000752
2022-03-3075977775177516,300775
2022-03-2977077075375913,600759
2022-03-2874577073877017,100770
2022-03-2576276274874810,300748
2022-03-2474676274576212,300762
2022-03-2374676674676111,300761
2022-03-2274874973874812,700748
2022-03-1873774973074916,900749
2022-03-1773975072973313,400733
2022-03-1674974972673218,300732
2022-03-1573474973474917,700749
2022-03-1471073471073415,600734
2022-03-1169770869570611,500706
2022-03-1071171470371216,000712
2022-03-0968170768169327,000693
2022-03-0871372667768049,600680
2022-03-0773673671172529,700725
2022-03-0475675873673621,700736
2022-03-0375075874975611,800756
2022-03-0273774673074317,200743
2022-03-0174376073874023,800740
2022-02-2873975973874723,100747
2022-02-2574574873373513,400735
2022-02-2475875873174521,300745
2022-02-2276076175075816,300758
2022-02-2177777776076015,800760
2022-02-1877978077377712,200777
2022-02-1778078177177914,900779
2022-02-1679179178078011,600780
2022-02-1578779877577622,700776
2022-02-1481081077478633,200786
2022-02-1082783081082524,300825
2022-02-0980182580182514,400825
2022-02-0880380779780210,800802
2022-02-0780480679880310,100803
2022-02-0479980679180316,100803
2022-02-0379780178879917,800799
2022-02-0278180078179626,600796
2022-02-0179280077677612,300776
2022-01-3178079277379211,400792
2022-01-2875777475777220,200772
2022-01-2778478674376037,100760
2022-01-2679880078478415,800784
2022-01-2580580578779826,400798
2022-01-2480081479780615,500806
2022-01-2180681478981430,000814
2022-01-2081381880781422,700814
2022-01-1983484080881250,000812
2022-01-1882483081382835,300828
2022-01-1782883482582711,900827
2022-01-1483183581882824,900828
2022-01-1384684883183117,800831
2022-01-1282985182985122,800851
2022-01-1182882881382221,400822
2022-01-0783083382182113,700821
2022-01-0684585083183127,900831
2022-01-0584484883584819,700848
2022-01-0484884983484420,300844

分割・併合履歴 : [1997-03-26]1株→1.1株