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
2021-05-121,1401,1581,0801,10033,0001,100
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