4463 日華化学(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289749789609738,100973
2018-12-279869869579857,200985
2018-12-2697498592292729,500927
2018-12-2598998990993748,000937
2018-12-211,0401,04097099633,700996
2018-12-201,1261,1491,0581,0607,1001,060
2018-12-191,1611,1611,1251,12620,7001,126
2018-12-181,1261,1561,1261,1343,3001,134
2018-12-171,1641,1641,1311,1315,2001,131
2018-12-141,2071,2071,1421,14250,2001,142
2018-12-131,1881,2081,1801,20712,2001,207
2018-12-121,1681,1861,1681,1865,9001,186
2018-12-111,2001,2001,1621,1687,6001,168
2018-12-101,1941,1951,1711,17127,2001,171
2018-12-071,1851,2061,1761,1934,3001,193
2018-12-061,2101,2101,1821,18410,4001,184
2018-12-051,2101,2351,2101,21924,5001,219
2018-12-041,2431,2431,2101,21017,3001,210
2018-12-031,2291,2311,2171,22223,1001,222
2018-11-301,2141,2311,2141,2271,0001,227
2018-11-291,2651,2651,2141,2143,7001,214
2018-11-281,2001,2101,1941,2055,7001,205
2018-11-271,2001,2401,1861,20116,6001,201
2018-11-261,1601,1801,1601,1748,1001,174
2018-11-221,1481,1651,1461,1635,4001,163
2018-11-211,1671,1671,1441,1443,2001,144
2018-11-201,1571,1621,1491,1565,6001,156
2018-11-191,1721,1721,1561,1575,4001,157
2018-11-161,1601,1731,1601,1722,2001,172
2018-11-151,1521,1601,1521,1602,0001,160
2018-11-141,1791,1791,1411,1514,4001,151
2018-11-131,1471,1681,1471,1601,6001,160
2018-11-121,1551,1801,1551,1712,2001,171
2018-11-091,1451,1601,1451,1523,0001,152
2018-11-081,1771,1771,1421,1423,6001,142
2018-11-071,1731,1791,1381,1415,0001,141
2018-11-061,1691,1821,1691,1724,5001,172
2018-11-051,1531,1791,1531,1674,8001,167
2018-11-021,1751,1751,1411,1518,9001,151
2018-11-011,1971,2051,1721,1746,2001,174
2018-10-311,2381,2381,1881,2048,2001,204
2018-10-301,1041,2281,0811,22816,2001,228
2018-10-291,0721,1801,0721,07411,6001,074
2018-10-261,1611,3231,0191,10058,1001,100
2018-10-251,1791,1941,1341,1408,3001,140
2018-10-241,1831,1991,1631,1996,1001,199
2018-10-231,1591,1911,1531,1535,0001,153
2018-10-221,1721,2001,1571,1784,5001,178
2018-10-191,1801,1801,1611,1723,9001,172
2018-10-181,1861,1891,1801,1823,3001,182
2018-10-171,1711,1891,1711,1864,0001,186
2018-10-161,1861,1921,1681,1685,1001,168
2018-10-151,2091,2111,1841,18421,6001,184
2018-10-121,2031,2131,1991,2086,4001,208
2018-10-111,2071,2111,1991,2039,2001,203
2018-10-101,2311,2491,2251,2284,0001,228
2018-10-091,2601,2601,2201,2277,0001,227
2018-10-051,2571,2611,2451,24515,1001,245
2018-10-041,2301,2591,2301,2575,5001,257
2018-10-031,2521,2561,2001,24416,1001,244
2018-10-021,2501,2691,2491,2645,5001,264
2018-10-011,2491,2491,2321,2385,0001,238
2018-09-281,2791,2791,2491,2496,2001,249
2018-09-271,2671,2861,2561,2654,9001,265
2018-09-261,2701,2701,2531,2589,5001,258
2018-09-251,2581,2631,2421,26311,6001,263
2018-09-211,2151,2571,2151,2379,8001,237
2018-09-201,2211,2241,2121,2194,5001,219
2018-09-191,1901,2211,1891,2217,3001,221
2018-09-181,1581,1851,1581,1806,3001,180
2018-09-141,1511,1721,1511,15812,0001,158
2018-09-131,1391,1521,1231,1518,1001,151
2018-09-121,1451,1551,1271,1283,8001,128
2018-09-111,1571,1881,1181,1407,9001,140
2018-09-101,1161,1481,1161,1278,0001,127
2018-09-071,1331,1341,1141,1175,3001,117
2018-09-061,1421,1601,1321,1325,2001,132
2018-09-051,1471,1491,1341,1419,1001,141
2018-09-041,1501,1571,1461,1465,5001,146
2018-09-031,1771,1841,1501,1503,4001,150
2018-08-311,1751,1811,1741,1774,2001,177
2018-08-301,1971,1981,1601,1766,3001,176
2018-08-291,1741,1931,1741,1825,9001,182
2018-08-281,1901,1901,1681,1744,8001,174
2018-08-271,1521,1781,1521,1744,7001,174
2018-08-241,1601,1621,1451,1483,4001,148
2018-08-231,1501,1501,1371,1432,5001,143
2018-08-221,1261,1401,1261,1383,7001,138
2018-08-211,1301,1311,1241,1253,1001,125
2018-08-201,1801,1881,1301,1387,6001,138
2018-08-171,1501,1541,1421,1503,4001,150
2018-08-161,1571,1661,1361,1485,5001,148
2018-08-151,1961,2001,1751,1777,2001,177
2018-08-141,2161,2161,1771,1946,2001,194
2018-08-131,2381,2381,2021,2044,5001,204
2018-08-101,2691,2861,2131,21310,1001,213
2018-08-091,2841,2991,2681,2693,3001,269
2018-08-081,2951,3041,2671,29115,7001,291
2018-08-071,2861,2861,2461,27813,5001,278
2018-08-061,2361,2921,2361,28111,9001,281
2018-08-031,2461,2611,2361,2367,9001,236
2018-08-021,3041,3071,2451,24611,4001,246
2018-08-011,3301,3301,2721,29717,3001,297
2018-07-311,3001,3231,2951,32235,6001,322
2018-07-301,2871,3301,2721,29744,8001,297
2018-07-271,1701,3641,1561,30052,0001,300
2018-07-261,1591,1691,1461,1683,8001,168
2018-07-251,1641,1641,1461,1506001,150
2018-07-241,1461,1461,1361,1361,2001,136
2018-07-231,1321,1411,1251,1411,8001,141
2018-07-201,1551,1601,1351,1352,8001,135
2018-07-191,1551,1701,1551,1672,3001,167
2018-07-181,1311,1651,1261,1544,5001,154
2018-07-171,1181,1401,1181,1314,4001,131
2018-07-131,1221,1261,1091,1127,8001,112
2018-07-121,1211,1251,1211,1222,0001,122
2018-07-111,1251,1251,1051,1122,8001,112
2018-07-101,1181,1251,1161,1165,4001,116
2018-07-091,1451,1471,1091,1096,7001,109
2018-07-061,1431,1531,1331,1459,0001,145
2018-07-051,1421,1501,1421,1434,4001,143
2018-07-041,1171,1391,1171,1394,8001,139
2018-07-031,1521,1591,1151,1157,1001,115
2018-07-021,1961,1961,1551,1556,0001,155
2018-06-291,1861,1941,1861,1883,3001,188
2018-06-281,1751,1911,1751,1875,4001,187
2018-06-271,1661,1781,1601,1745,9001,174
2018-06-261,1211,1661,1211,15410,9001,154
2018-06-251,1921,1921,1771,1782,6001,178
2018-06-221,2001,2001,1921,1952,6001,195
2018-06-211,2011,2011,1871,1931,5001,193
2018-06-201,2021,2021,1811,1944,2001,194
2018-06-191,2021,2041,1881,1883,5001,188
2018-06-181,2051,2051,1991,2033,1001,203
2018-06-151,2061,2071,1981,2036,5001,203
2018-06-141,2091,2121,2001,2067,0001,206
2018-06-131,2251,2251,2171,2223,2001,222
2018-06-121,2101,2251,2001,22511,1001,225
2018-06-111,2131,2171,2031,2152,0001,215
2018-06-081,1951,2131,1951,2139,5001,213
2018-06-071,1941,2171,1891,2178,7001,217
2018-06-061,2061,2061,1831,1955,8001,195
2018-06-051,2001,2081,2001,2064,9001,206
2018-06-041,1871,2001,1601,2008,4001,200
2018-06-011,1991,2001,1841,1983,0001,198
2018-05-311,2191,2191,1731,1733,7001,173
2018-05-301,1991,2051,1891,1892,3001,189
2018-05-291,1961,2291,1911,2294,6001,229
2018-05-281,2001,2001,1901,2001,5001,200
2018-05-251,2101,2101,1911,1994,2001,199
2018-05-241,2201,2201,2071,2111,5001,211
2018-05-231,2201,2201,1951,2157,5001,215
2018-05-221,2281,2281,2201,2209001,220
2018-05-211,2281,2341,2121,22810,8001,228
2018-05-181,2331,2401,2261,2304,1001,230
2018-05-171,2481,2481,2101,2216,6001,221
2018-05-161,2451,2491,2311,2384,4001,238
2018-05-151,2381,2451,2381,2453,5001,245
2018-05-141,2241,2381,2241,2384,0001,238
2018-05-111,2411,2411,2201,2243,6001,224
2018-05-101,2471,2471,2191,2452,4001,245
2018-05-091,2471,2471,2201,2245,9001,224
2018-05-081,2201,2591,2161,2479,3001,247
2018-05-071,2101,2171,2001,2133,3001,213
2018-05-021,2171,2221,1811,2108,7001,210
2018-05-011,2601,2601,2101,21715,7001,217
2018-04-271,2731,2921,2201,25928,0001,259
2018-04-261,2851,2851,2691,2835,2001,283
2018-04-251,2481,2851,2471,2858,7001,285
2018-04-241,2751,2781,2641,2703,5001,270
2018-04-231,2351,2881,2351,2659,5001,265
2018-04-201,2331,2381,2271,2322,4001,232
2018-04-191,2381,2401,2301,2333,2001,233
2018-04-181,2521,2561,2401,2411,7001,241
2018-04-171,2661,2671,2401,2407,9001,240
2018-04-161,2521,2691,2521,26616,7001,266
2018-04-131,2501,2551,2451,25210,9001,252
2018-04-121,2231,2471,2171,24512,1001,245
2018-04-111,2231,2251,2181,2237,2001,223
2018-04-101,2141,2241,2131,2203,7001,220
2018-04-091,1881,2241,1701,20212,7001,202
2018-04-061,2021,2141,1821,1877,6001,187
2018-04-051,2311,2351,1891,20230,9001,202
2018-04-041,2261,2371,2041,22813,6001,228
2018-04-031,2161,2471,1801,21417,4001,214
2018-03-301,2471,2471,2091,2319,5001,231
2018-03-291,2071,2291,2041,2267,1001,226
2018-03-281,2021,2101,1911,2008,3001,200
2018-03-271,1901,2101,1611,20212,9001,202
2018-03-261,1561,1931,1191,19315,4001,193
2018-03-231,1881,1941,1461,15512,9001,155
2018-03-221,2081,2501,1921,24414,5001,244
2018-03-201,1791,2211,1711,21416,0001,214
2018-03-191,1711,1841,1461,18410,1001,184
2018-03-161,1561,1611,1561,1582,3001,158
2018-03-151,1771,1881,1591,16013,2001,160
2018-03-141,2061,2061,1731,1777,4001,177
2018-03-131,1301,2101,1271,20718,6001,207
2018-03-121,1281,1391,1141,1297,1001,129
2018-03-091,1191,1291,1011,10310,9001,103
2018-03-081,1071,1241,1071,1165,5001,116
2018-03-071,1271,1361,1021,1067,9001,106
2018-03-061,1241,1651,1241,1276,2001,127
2018-03-051,1451,1501,1181,1207,9001,120
2018-03-021,1341,1491,1231,14512,0001,145
2018-03-011,1891,1891,1591,1647,9001,164
2018-02-281,1911,2021,1801,1926,8001,192
2018-02-271,2001,2061,1891,19113,7001,191
2018-02-261,2101,2141,1871,1879,9001,187
2018-02-231,1891,1911,1751,1803,0001,180
2018-02-221,1761,1781,1601,1675,1001,167
2018-02-211,2111,2131,1711,1757,1001,175
2018-02-201,1851,2001,1801,1939,1001,193
2018-02-191,1771,1901,1551,1859,5001,185
2018-02-161,1471,1511,1391,1475,7001,147
2018-02-151,1421,1521,1211,12411,5001,124
2018-02-141,1541,1651,1201,1399,2001,139
2018-02-131,1661,1771,1501,16626,1001,166
2018-02-091,0801,2301,0701,13643,4001,136
2018-02-081,1101,1291,0951,09913,3001,099
2018-02-071,1501,1651,1061,10615,8001,106
2018-02-061,1341,1501,0821,12934,9001,129
2018-02-051,2161,2351,1971,20314,6001,203
2018-02-021,2411,2881,2341,24211,3001,242
2018-02-011,2211,2531,2211,2518,2001,251
2018-01-311,2331,2391,2181,21811,8001,218
2018-01-301,2691,2821,2361,24112,6001,241
2018-01-291,2791,2811,2661,2672,5001,267
2018-01-261,2691,2711,2671,2684,4001,268
2018-01-251,2491,2831,2491,25918,2001,259
2018-01-241,2471,2621,2471,2579,4001,257
2018-01-231,2471,2541,2461,2476,4001,247
2018-01-221,2571,2571,2431,25013,5001,250
2018-01-191,2811,2851,2581,25910,3001,259
2018-01-181,3191,3201,2761,27625,9001,276
2018-01-171,3161,3161,3031,3036,0001,303
2018-01-161,3041,3161,3041,3169,8001,316
2018-01-151,3081,3161,3011,3045,9001,304
2018-01-121,3101,3101,2951,29912,9001,299
2018-01-111,3271,3311,3121,31214,6001,312
2018-01-101,3201,3331,3201,32815,3001,328
2018-01-091,3251,3321,3021,32320,1001,323
2018-01-051,3251,3301,3111,31217,9001,312
2018-01-041,3141,3321,3061,32524,4001,325

分割・併合履歴 : [1997-03-26]1株→1.1株