4463 日華化学(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3092492691291212,200912
2019-12-2794094091792477,700924
2019-12-2695996895796430,300964
2019-12-2594195593995516,400955
2019-12-249399449399446,000944
2019-12-239409439379398,900939
2019-12-2093493893493811,400938
2019-12-199379409339346,100934
2019-12-1893894093593711,600937
2019-12-1793593993493833,500938
2019-12-169329359319345,900934
2019-12-1393593892493120,400931
2019-12-129269299249244,100924
2019-12-119229279209257,700925
2019-12-1092492492092014,700920
2019-12-0991892691892346,000923
2019-12-0691792191591626,200916
2019-12-0590691990691733,400917
2019-12-0489190689190656,400906
2019-12-038969008938967,200896
2019-12-0289289688988910,800889
2019-11-298828928828905,900890
2019-11-288878928838856,300885
2019-11-278818928818894,800889
2019-11-268848888818815,700881
2019-11-258818908818845,200884
2019-11-2288990387987914,700879
2019-11-2189390488489515,200895
2019-11-2089490389290216,300902
2019-11-198979008938976,600897
2019-11-188949008948996,900899
2019-11-1589990389489417,200894
2019-11-149039058998995,300899
2019-11-139229229069064,100906
2019-11-129209219149213,900921
2019-11-119189189119164,800916
2019-11-0892092290691039,200910
2019-11-079159229129134,100913
2019-11-0693893889691115,600911
2019-11-0591093891093819,700938
2019-11-019159159009053,400905
2019-10-3190591389289211,500892
2019-10-3085790185690116,600901
2019-10-298758758588619,200861
2019-10-288748778668705,700870
2019-10-258788798738744,200874
2019-10-248868868718736,900873
2019-10-238838888758856,900885
2019-10-218828928828894,800889
2019-10-188838868818863,000886
2019-10-1789789988088124,100881
2019-10-169039038958976,600897
2019-10-1588089687789212,700892
2019-10-118758828708768,600876
2019-10-108658708638705,400870
2019-10-098558638528634,300863
2019-10-0885286185285518,900855
2019-10-0784585484585213,900852
2019-10-048358488348457,300845
2019-10-038408408208267,500826
2019-10-028318438318414,200841
2019-10-01---834-834
2019-09-308348368328345,000834
2019-09-278318348198345,700834
2019-09-2683284283083410,400834
2019-09-258348378228319,900831
2019-09-248158388158358,400835
2019-09-208168168108104,000810
2019-09-198108168048164,700816
2019-09-188148148048102,200810
2019-09-178138158108145,600814
2019-09-1381381480481420,700814
2019-09-128118168048137,600813
2019-09-117697987697988,000798
2019-09-107727727687684,500768
2019-09-097717717667705,700770
2019-09-067717727657716,100771
2019-09-057647747637716,400771
2019-09-047767767607603,000760
2019-09-037617757617751,100775
2019-09-027697697637643,600764
2019-08-307627707627709,700770
2019-08-297777777617659,300765
2019-08-287797807787781,700778
2019-08-277997997797792,200779
2019-08-267917917837836,900783
2019-08-237997997917912,200791
2019-08-227978027957952,600795
2019-08-218008027987991,600799
2019-08-208038188008042,700804
2019-08-198008058008002,400800
2019-08-168038048008004,600800
2019-08-158038037937958,800795
2019-08-148038037978034,300803
2019-08-1381081079179611,000796
2019-08-098228228028127,000812
2019-08-0880784780681510,800815
2019-08-078188198058075,100807
2019-08-068038188008188,800818
2019-08-0582083481881816,900818
2019-08-0284084583283611,300836
2019-08-018628628448534,100853
2019-07-318748748508539,600853
2019-07-3084488583688518,700885
2019-07-298358448358433,600843
2019-07-268388388318332,500833
2019-07-258328398318384,300838
2019-07-248368408288326,400832
2019-07-238368398348362,300836
2019-07-228348358288299,400829
2019-07-198368408348346,200834
2019-07-1884884883283516,700835
2019-07-1785585584184214,100842
2019-07-168478518468477,200847
2019-07-1285085484384614,200846
2019-07-1184685084184115,900841
2019-07-1085285984584514,900845
2019-07-0986286985185320,800853
2019-07-0892192185987096,800870
2019-07-05840985840921476,500921
2019-07-048378408358357,600835
2019-07-038358368348364,000836
2019-07-028388428358374,200837
2019-07-018358378338358,100835
2019-06-2883585483483413,100834
2019-06-278348398348377,300837
2019-06-268388418348344,600834
2019-06-258558558388385,500838
2019-06-248448478438431,900843
2019-06-218648648438455,400845
2019-06-208508608448534,500853
2019-06-198528568508505,200850
2019-06-188598598518515,400851
2019-06-178638638598593,300859
2019-06-148668668598596,200859
2019-06-138638638568592,400859
2019-06-128768818648645,400864
2019-06-118918918618737,000873
2019-06-108608678578617,100861
2019-06-078518598508593,900859
2019-06-0685085984985310,900853
2019-06-058528628508627,700862
2019-06-0486587684484811,000848
2019-06-039069068648649,500864
2019-05-319329329089118,000911
2019-05-3090493490492219,400922
2019-05-2987396987390749,500907
2019-05-288698848678706,500870
2019-05-278598708548697,100869
2019-05-248558568508545,100854
2019-05-238848848558554,200855
2019-05-228618668588583,900858
2019-05-218608628568575,000857
2019-05-208758758608603,600860
2019-05-178748798618765,700876
2019-05-168688838688733,600873
2019-05-1589889885186714,900867
2019-05-1487588085786815,000868
2019-05-138898988808804,100880
2019-05-1089890288888810,000888
2019-05-0992092387589315,600893
2019-05-089549549169199,300919
2019-05-0795596495295517,100955
2019-04-261,0601,0601,0341,04511,1001,045
2019-04-251,0231,0611,0231,0619,6001,061
2019-04-241,0301,0301,0241,0242,8001,024
2019-04-231,0341,0351,0341,0344,2001,034
2019-04-221,0361,0371,0161,0225,2001,022
2019-04-191,0171,0211,0011,0062,7001,006
2019-04-181,0261,0271,0121,0193,1001,019
2019-04-171,0311,0351,0251,0352,4001,035
2019-04-161,0471,0481,0241,03121,2001,031
2019-04-151,0491,0581,0371,04715,8001,047
2019-04-121,0301,0451,0271,0355,7001,035
2019-04-111,0121,0211,0121,0182,5001,018
2019-04-101,0111,0111,0031,0101,9001,010
2019-04-091,0201,0231,0081,0231,5001,023
2019-04-081,0361,0361,0081,02314,9001,023
2019-04-051,0211,0361,0211,03612,2001,036
2019-04-041,0161,0221,0081,0214,4001,021
2019-04-031,0151,0159761,0087,9001,008
2019-04-021,0201,0289991,01212,3001,012
2019-04-011,0141,0191,0091,0127,1001,012
2019-03-291,0081,0211,0031,0133,9001,013
2019-03-289791,0099771,0017,8001,001
2019-03-279991,0109909977,900997
2019-03-2697999597399512,600995
2019-03-259619749609607,400960
2019-03-229599649559647,000964
2019-03-209579689579605,000960
2019-03-199979979539568,300956
2019-03-1896798295498210,700982
2019-03-159539709539675,000967
2019-03-149519669509523,600952
2019-03-139699789469513,100951
2019-03-1294898894897810,000978
2019-03-119719729439485,500948
2019-03-0897198796397010,100970
2019-03-079921,0039889915,700991
2019-03-061,0071,0079689979,700997
2019-03-059971,0099971,0064,8001,006
2019-03-049931,0069929973,000997
2019-03-011,0051,0059909925,200992
2019-02-281,0211,0251,0101,0105,9001,010
2019-02-279741,0349741,02111,6001,021
2019-02-269609769489757,300975
2019-02-259559639489623,700962
2019-02-229499579479573,500957
2019-02-219479569479543,100954
2019-02-209519529309475,400947
2019-02-1995896295395411,200954
2019-02-189589619549585,800958
2019-02-159549559519554,200955
2019-02-1496396495195115,900951
2019-02-139529609499579,700957
2019-02-129459549429524,100952
2019-02-089469569429442,900944
2019-02-079559599439495,400949
2019-02-069489559489554,900955
2019-02-059419489419485,000948
2019-02-049479479319415,300941
2019-02-019169389169176,800917
2019-01-319219249129125,800912
2019-01-309539539239235,700923
2019-01-299329339209245,800924
2019-01-289489489309317,800931
2019-01-259349499349482,900948
2019-01-249449469349343,300934
2019-01-239539569479474,200947
2019-01-229699699549683,400968
2019-01-219379699379624,800962
2019-01-189359469309349,100934
2019-01-179279369279352,200935
2019-01-169339369269276,400927
2019-01-1594994992593111,700931
2019-01-119509529459473,700947
2019-01-109639649409496,600949
2019-01-099689759649694,500969
2019-01-089699709619634,500963
2019-01-079599759599668,300966
2019-01-0497397393494310,900943

分割・併合履歴 : [1997-03-26]1株→1.1株