4463 日華化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,094	1,120	1,070	1,118	56,100	1,118
2016-12-29	1,071	1,089	1,036	1,089	85,400	1,089
2016-12-28	1,027	1,065	1,024	1,041	39,500	1,041
2016-12-27	1,065	1,065	991	1,023	70,500	1,023
2016-12-26	1,116	1,118	1,029	1,063	78,700	1,063
2016-12-22	1,042	1,130	1,019	1,095	133,900	1,095
2016-12-21	1,045	1,059	1,004	1,039	141,800	1,039
2016-12-20	980	1,040	980	1,040	480,300	1,040
2016-12-19	896	900	890	890	14,900	890
2016-12-16	885	899	885	899	16,500	899
2016-12-15	888	894	881	886	18,300	886
2016-12-14	882	892	882	888	6,800	888
2016-12-13	885	886	874	882	34,700	882
2016-12-12	895	895	884	885	14,500	885
2016-12-09	871	887	860	883	18,300	883
2016-12-08	895	905	870	883	23,000	883
2016-12-07	926	926	883	902	29,400	902
2016-12-06	910	911	906	911	11,700	911
2016-12-05	909	925	897	906	19,600	906
2016-12-02	902	902	875	890	13,200	890
2016-12-01	892	910	888	895	11,200	895
2016-11-30	885	888	883	886	4,300	886
2016-11-29	875	885	875	885	5,800	885
2016-11-28	885	885	875	875	8,000	875
2016-11-25	876	880	871	879	5,000	879
2016-11-24	877	882	876	876	6,600	876
2016-11-22	865	872	862	872	6,400	872
2016-11-21	860	865	858	865	7,500	865
2016-11-18	874	874	855	857	18,900	857
2016-11-17	876	876	873	873	900	873
2016-11-16	873	897	873	876	15,300	876
2016-11-15	868	873	862	868	9,900	868
2016-11-14	859	871	856	868	7,200	868
2016-11-11	840	850	840	843	4,300	843
2016-11-10	835	849	820	839	11,700	839
2016-11-09	857	858	801	830	15,800	830
2016-11-08	858	858	853	853	5,000	853
2016-11-07	863	863	854	854	7,400	854
2016-11-04	860	860	852	857	8,700	857
2016-11-02	875	879	853	860	8,700	860
2016-11-01	880	885	874	885	1,600	885
2016-10-31	866	891	866	885	6,200	885
2016-10-28	863	877	850	867	21,100	867
2016-10-27	870	875	865	872	14,100	872
2016-10-26	916	917	876	876	14,800	876
2016-10-25	935	935	911	911	8,900	911
2016-10-24	925	937	916	920	7,900	920
2016-10-21	913	930	913	917	7,300	917
2016-10-20	910	917	908	917	4,900	917
2016-10-19	911	918	910	910	6,200	910
2016-10-17	940	940	916	924	26,800	924
2016-10-13	921	932	921	928	8,900	928
2016-10-12	911	943	911	921	8,300	921
2016-10-11	950	953	918	919	16,700	919
2016-10-07	965	975	953	954	13,700	954
2016-10-06	994	995	970	979	32,600	979
2016-10-05	944	1,020	944	985	37,400	985
2016-10-04	920	933	920	933	9,300	933
2016-10-03	920	925	917	920	14,600	920
2016-09-30	902	922	902	917	28,400	917
2016-09-29	900	925	900	920	34,500	920
2016-09-28	881	893	881	893	6,900	893
2016-09-27	878	885	870	880	12,500	880
2016-09-26	878	880	864	880	10,500	880
2016-09-23	860	865	854	863	10,100	863
2016-09-21	850	862	849	862	17,400	862
2016-09-20	840	850	836	845	7,100	845
2016-09-16	844	844	824	834	15,800	834
2016-09-15	833	847	833	844	6,300	844
2016-09-14	826	829	825	828	3,300	828
2016-09-13	826	841	826	826	5,600	826
2016-09-12	824	851	823	825	8,700	825
2016-09-09	819	825	819	825	1,500	825
2016-09-08	828	828	815	821	15,100	821
2016-09-07	829	848	816	818	26,500	818
2016-09-06	802	860	800	814	22,000	814
2016-09-05	799	803	799	799	8,500	799
2016-09-02	794	800	794	799	900	799
2016-09-01	802	802	788	793	4,000	793
2016-08-31	785	790	784	789	6,900	789
2016-08-30	800	800	780	788	24,900	788
2016-08-29	805	810	805	805	1,500	805
2016-08-26	804	804	799	803	2,700	803
2016-08-25	804	804	798	803	1,400	803
2016-08-24	800	802	800	802	1,700	802
2016-08-23	798	802	795	797	3,300	797
2016-08-22	799	802	799	800	600	800
2016-08-19	800	804	800	804	1,300	804
2016-08-18	800	802	800	802	1,000	802
2016-08-17	800	805	800	801	2,600	801
2016-08-16	801	803	801	803	500	803
2016-08-15	808	815	800	801	9,100	801
2016-08-12	805	807	804	807	1,200	807
2016-08-10	809	809	797	797	4,700	797
2016-08-09	797	808	797	808	3,700	808
2016-08-08	790	805	790	800	4,500	800
2016-08-05	810	815	803	803	4,700	803
2016-08-04	802	826	795	810	12,700	810
2016-08-03	796	810	796	802	3,300	802
2016-08-02	804	813	798	800	10,200	800
2016-08-01	818	830	798	811	11,500	811
2016-07-29	812	834	802	818	7,900	818
2016-07-28	821	830	815	815	7,100	815
2016-07-27	827	837	820	821	11,700	821
2016-07-26	846	846	831	837	4,000	837
2016-07-25	830	848	830	831	5,400	831
2016-07-22	823	830	823	830	2,400	830
2016-07-21	829	844	823	830	6,600	830
2016-07-20	832	832	826	830	5,400	830
2016-07-19	840	860	830	832	15,200	832
2016-07-15	835	838	834	835	6,800	835
2016-07-14	835	835	821	835	7,200	835
2016-07-13	829	850	829	840	11,300	840
2016-07-12	817	822	811	822	6,500	822
2016-07-11	803	818	803	818	4,400	818
2016-07-08	810	811	798	801	4,600	801
2016-07-07	815	816	814	815	5,000	815
2016-07-06	819	819	811	817	4,500	817
2016-07-05	820	825	820	821	4,300	821
2016-07-04	811	820	805	820	6,300	820
2016-07-01	805	815	805	811	3,500	811
2016-06-30	830	830	785	806	16,300	806
2016-06-29	811	830	805	814	12,300	814
2016-06-28	806	806	795	806	8,200	806
2016-06-27	800	848	800	811	26,300	811
2016-06-24	826	830	760	830	31,300	830
2016-06-23	816	832	816	825	5,300	825
2016-06-22	818	824	815	820	8,500	820
2016-06-21	838	838	813	824	6,600	824
2016-06-20	828	828	817	823	6,300	823
2016-06-17	818	847	816	820	12,000	820
2016-06-16	835	835	810	818	15,600	818
2016-06-15	826	838	816	837	10,300	837
2016-06-14	880	880	806	826	28,500	826
2016-06-13	904	904	870	885	14,000	885
2016-06-10	910	912	901	909	6,400	909
2016-06-09	890	920	890	905	12,000	905
2016-06-08	870	895	870	890	8,600	890
2016-06-07	870	874	867	870	3,800	870
2016-06-06	852	876	850	870	8,200	870
2016-06-03	880	880	855	867	10,100	867
2016-06-02	888	888	868	880	10,700	880
2016-06-01	871	882	871	880	7,700	880
2016-05-31	880	885	873	879	11,100	879
2016-05-30	879	880	869	880	7,500	880
2016-05-27	868	879	860	870	6,000	870
2016-05-26	860	873	860	868	4,700	868
2016-05-25	857	866	852	859	7,200	859
2016-05-24	846	854	843	854	12,400	854
2016-05-23	838	855	838	846	8,500	846
2016-05-20	832	845	825	837	39,900	837
2016-05-19	848	852	843	844	20,100	844
2016-05-18	857	857	848	848	11,900	848
2016-05-17	860	864	843	851	26,200	851
2016-05-16	876	878	838	867	29,900	867
2016-05-13	883	889	880	881	18,300	881
2016-05-12	889	889	881	881	10,500	881
2016-05-11	886	889	878	889	25,300	889
2016-05-10	890	892	878	880	16,900	880
2016-05-09	895	903	890	893	25,200	893
2016-05-06	899	904	884	892	17,900	892
2016-05-02	890	908	880	896	59,900	896
2016-04-28	928	943	875	890	116,600	890
2016-04-27	1,000	1,005	996	1,003	6,100	1,003
2016-04-26	1,012	1,019	986	998	17,400	998
2016-04-25	996	1,030	990	1,010	14,700	1,010
2016-04-22	971	989	971	988	19,000	988
2016-04-21	1,001	1,004	970	980	39,600	980
2016-04-20	1,036	1,044	990	1,000	31,400	1,000
2016-04-19	992	1,050	992	1,035	39,800	1,035
2016-04-18	998	1,002	951	993	48,300	993
2016-04-15	980	1,008	975	998	30,100	998
2016-04-14	971	977	955	975	12,400	975
2016-04-13	935	987	931	958	35,000	958
2016-04-12	945	945	926	945	11,800	945
2016-04-11	948	950	919	945	21,600	945
2016-04-08	925	967	915	948	18,800	948
2016-04-07	990	990	935	940	38,500	940
2016-04-06	910	962	910	960	27,200	960
2016-04-05	919	922	898	909	29,500	909
2016-04-04	912	962	880	940	52,300	940
2016-04-01	996	1,049	912	921	88,100	921
2016-03-31	1,000	1,049	980	985	93,400	985
2016-03-30	1,066	1,150	1,027	1,049	140,300	1,049
2016-03-29	1,101	1,260	1,061	1,115	511,100	1,115
2016-03-28	920	1,031	899	1,031	130,600	1,031
2016-03-25	950	953	871	881	90,900	881
2016-03-24	825	939	820	926	121,600	926
2016-03-23	786	810	785	810	147,400	810
2016-03-22	793	798	787	791	29,300	791
2016-03-18	804	804	792	793	15,700	793
2016-03-17	825	825	804	810	15,900	810
2016-03-16	835	843	815	825	22,000	825
2016-03-15	841	849	830	841	6,700	841
2016-03-14	820	840	820	826	11,200	826
2016-03-11	805	817	796	806	7,100	806
2016-03-10	802	812	796	804	5,800	804
2016-03-09	806	818	797	807	10,600	807
2016-03-08	812	824	808	810	14,700	810
2016-03-07	821	824	810	813	20,300	813
2016-03-04	817	842	810	819	19,900	819
2016-03-03	827	828	810	812	3,800	812
2016-03-02	805	826	800	815	9,400	815
2016-03-01	798	803	797	797	3,800	797
2016-02-29	800	800	795	798	5,700	798
2016-02-26	791	804	790	792	5,300	792
2016-02-25	800	802	777	790	18,400	790
2016-02-24	796	797	779	781	8,600	781
2016-02-23	811	830	798	798	16,500	798
2016-02-22	817	827	811	816	4,500	816
2016-02-19	848	865	810	832	11,700	832
2016-02-18	820	860	805	848	22,700	848
2016-02-17	864	864	820	823	8,100	823
2016-02-16	865	880	815	864	18,500	864
2016-02-15	879	894	835	869	14,800	869
2016-02-12	898	930	820	869	12,600	869
2016-02-10	965	993	898	960	23,400	960
2016-02-09	998	998	918	963	26,900	963
2016-02-08	1,100	1,150	1,040	1,148	5,600	1,148
2016-02-05	1,150	1,150	1,075	1,100	4,600	1,100
2016-02-04	1,179	1,180	1,150	1,160	8,600	1,160
2016-02-03	1,178	1,214	1,150	1,172	3,800	1,172
2016-02-02	1,175	1,200	1,175	1,200	1,300	1,200
2016-02-01	1,215	1,215	1,172	1,172	7,100	1,172
2016-01-29	1,125	1,185	1,125	1,185	400	1,185
2016-01-28	1,165	1,165	1,122	1,155	600	1,155
2016-01-27	1,200	1,205	1,140	1,195	1,700	1,195
2016-01-26	1,145	1,180	1,060	1,170	3,900	1,170
2016-01-25	1,170	1,190	1,169	1,180	3,700	1,180
2016-01-22	1,150	1,170	1,120	1,170	3,700	1,170
2016-01-21	1,089	1,152	1,045	1,060	9,700	1,060
2016-01-20	1,181	1,181	1,066	1,096	16,100	1,096
2016-01-19	1,199	1,205	1,183	1,205	1,400	1,205
2016-01-18	1,190	1,200	1,173	1,200	1,400	1,200
2016-01-15	1,196	1,220	1,196	1,200	1,200	1,200
2016-01-14	1,230	1,230	1,170	1,210	7,000	1,210
2016-01-13	1,225	1,280	1,219	1,245	3,800	1,245
2016-01-12	1,280	1,280	1,170	1,200	9,700	1,200
2016-01-08	1,306	1,310	1,280	1,280	6,000	1,280
2016-01-07	1,346	1,346	1,304	1,343	4,200	1,343
2016-01-06	1,355	1,370	1,308	1,316	4,400	1,316
2016-01-05	1,460	1,460	1,301	1,385	11,700	1,385
2016-01-04	1,470	1,505	1,451	1,490	3,300	1,490

分割・併合履歴： [1997-03-26]1株→1.1株