4463 日華化学(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 864 | 880 | 863 | 880 | 11,000 | 880 |
2020-12-29 | 877 | 877 | 853 | 866 | 63,100 | 866 |
2020-12-28 | 881 | 882 | 855 | 863 | 47,800 | 863 |
2020-12-25 | 904 | 904 | 881 | 882 | 42,100 | 882 |
2020-12-24 | 910 | 917 | 906 | 906 | 41,700 | 906 |
2020-12-23 | 930 | 930 | 908 | 910 | 24,000 | 910 |
2020-12-22 | 933 | 948 | 931 | 933 | 26,300 | 933 |
2020-12-21 | 961 | 965 | 939 | 939 | 29,100 | 939 |
2020-12-18 | 980 | 986 | 960 | 966 | 12,900 | 966 |
2020-12-17 | 1,000 | 1,000 | 985 | 996 | 21,700 | 996 |
2020-12-16 | 981 | 1,004 | 964 | 1,004 | 25,300 | 1,004 |
2020-12-15 | 960 | 985 | 960 | 981 | 15,200 | 981 |
2020-12-14 | 944 | 969 | 944 | 960 | 16,700 | 960 |
2020-12-11 | 948 | 948 | 939 | 947 | 21,400 | 947 |
2020-12-10 | 935 | 939 | 932 | 938 | 7,800 | 938 |
2020-12-09 | 934 | 938 | 932 | 938 | 24,300 | 938 |
2020-12-08 | 941 | 945 | 940 | 940 | 7,900 | 940 |
2020-12-07 | 945 | 953 | 945 | 945 | 6,300 | 945 |
2020-12-04 | 957 | 957 | 945 | 945 | 45,600 | 945 |
2020-12-03 | 957 | 968 | 957 | 960 | 4,900 | 960 |
2020-12-02 | 957 | 969 | 956 | 957 | 11,500 | 957 |
2020-12-01 | 960 | 977 | 960 | 967 | 5,200 | 967 |
2020-11-30 | 956 | 980 | 956 | 959 | 20,500 | 959 |
2020-11-27 | 959 | 965 | 932 | 961 | 53,500 | 961 |
2020-11-26 | 974 | 980 | 947 | 963 | 12,900 | 963 |
2020-11-25 | 972 | 977 | 972 | 974 | 8,900 | 974 |
2020-11-24 | 988 | 988 | 967 | 977 | 10,000 | 977 |
2020-11-20 | 973 | 982 | 973 | 976 | 10,000 | 976 |
2020-11-19 | 977 | 986 | 977 | 983 | 2,900 | 983 |
2020-11-18 | 976 | 989 | 976 | 987 | 5,200 | 987 |
2020-11-17 | 985 | 986 | 945 | 986 | 12,700 | 986 |
2020-11-16 | 965 | 985 | 963 | 985 | 8,600 | 985 |
2020-11-13 | 960 | 969 | 960 | 963 | 10,800 | 963 |
2020-11-12 | 960 | 965 | 945 | 960 | 8,400 | 960 |
2020-11-11 | 940 | 965 | 930 | 965 | 10,800 | 965 |
2020-11-10 | 938 | 945 | 908 | 930 | 10,300 | 930 |
2020-11-09 | 934 | 934 | 910 | 925 | 6,100 | 925 |
2020-11-06 | 927 | 932 | 926 | 932 | 18,600 | 932 |
2020-11-05 | 925 | 931 | 925 | 931 | 7,500 | 931 |
2020-11-04 | 928 | 928 | 918 | 925 | 3,100 | 925 |
2020-11-02 | 908 | 926 | 908 | 920 | 7,800 | 920 |
2020-10-30 | 920 | 930 | 907 | 907 | 14,900 | 907 |
2020-10-29 | 916 | 916 | 895 | 915 | 3,300 | 915 |
2020-10-28 | 909 | 917 | 908 | 917 | 3,100 | 917 |
2020-10-27 | 915 | 920 | 914 | 920 | 4,900 | 920 |
2020-10-26 | 916 | 920 | 915 | 915 | 3,400 | 915 |
2020-10-23 | 930 | 930 | 908 | 915 | 5,100 | 915 |
2020-10-22 | 955 | 955 | 936 | 940 | 1,500 | 940 |
2020-10-21 | 961 | 965 | 950 | 955 | 7,600 | 955 |
2020-10-20 | 983 | 983 | 945 | 965 | 6,900 | 965 |
2020-10-19 | 979 | 983 | 979 | 983 | 3,200 | 983 |
2020-10-16 | 979 | 984 | 979 | 979 | 4,300 | 979 |
2020-10-15 | 979 | 980 | 979 | 979 | 5,000 | 979 |
2020-10-14 | 976 | 980 | 974 | 979 | 2,600 | 979 |
2020-10-13 | 978 | 995 | 978 | 983 | 3,200 | 983 |
2020-10-12 | 965 | 978 | 955 | 975 | 3,900 | 975 |
2020-10-09 | 992 | 992 | 968 | 968 | 4,100 | 968 |
2020-10-08 | 1,000 | 1,000 | 990 | 993 | 10,300 | 993 |
2020-10-07 | 1,000 | 1,000 | 993 | 1,000 | 4,400 | 1,000 |
2020-10-06 | 1,004 | 1,008 | 997 | 998 | 15,200 | 998 |
2020-10-05 | 993 | 1,010 | 993 | 1,004 | 11,000 | 1,004 |
2020-10-02 | 990 | 990 | 948 | 990 | 7,900 | 990 |
2020-09-30 | 990 | 990 | 981 | 985 | 11,200 | 985 |
2020-09-29 | 945 | 1,000 | 941 | 987 | 14,000 | 987 |
2020-09-28 | 935 | 953 | 915 | 953 | 13,000 | 953 |
2020-09-25 | 930 | 935 | 898 | 935 | 7,300 | 935 |
2020-09-24 | 924 | 934 | 899 | 930 | 7,500 | 930 |
2020-09-23 | 948 | 948 | 925 | 939 | 8,300 | 939 |
2020-09-18 | 900 | 937 | 900 | 937 | 12,700 | 937 |
2020-09-17 | 900 | 900 | 895 | 900 | 5,600 | 900 |
2020-09-16 | 883 | 890 | 880 | 890 | 5,200 | 890 |
2020-09-15 | 869 | 888 | 869 | 879 | 10,300 | 879 |
2020-09-14 | 860 | 869 | 858 | 869 | 4,800 | 869 |
2020-09-11 | 870 | 870 | 861 | 863 | 7,900 | 863 |
2020-09-10 | 870 | 886 | 860 | 870 | 8,200 | 870 |
2020-09-09 | 858 | 879 | 853 | 866 | 7,700 | 866 |
2020-09-08 | 866 | 866 | 845 | 866 | 5,300 | 866 |
2020-09-07 | 868 | 872 | 841 | 866 | 5,300 | 866 |
2020-09-04 | 868 | 872 | 868 | 868 | 4,700 | 868 |
2020-09-03 | 867 | 869 | 863 | 868 | 2,600 | 868 |
2020-09-02 | 863 | 868 | 856 | 862 | 2,700 | 862 |
2020-09-01 | 862 | 866 | 861 | 861 | 4,100 | 861 |
2020-08-31 | 839 | 876 | 839 | 871 | 16,100 | 871 |
2020-08-28 | 894 | 894 | 888 | 894 | 2,800 | 894 |
2020-08-27 | 888 | 894 | 888 | 891 | 1,600 | 891 |
2020-08-26 | 895 | 895 | 887 | 888 | 2,600 | 888 |
2020-08-25 | 894 | 894 | 894 | 894 | 1,100 | 894 |
2020-08-24 | 894 | 894 | 888 | 894 | 3,800 | 894 |
2020-08-21 | 890 | 894 | 890 | 894 | 1,100 | 894 |
2020-08-20 | 887 | 890 | 887 | 890 | 400 | 890 |
2020-08-19 | 882 | 894 | 882 | 887 | 1,900 | 887 |
2020-08-18 | 894 | 894 | 883 | 886 | 2,100 | 886 |
2020-08-17 | 891 | 894 | 890 | 894 | 5,600 | 894 |
2020-08-14 | 890 | 896 | 890 | 891 | 3,000 | 891 |
2020-08-13 | 859 | 890 | 856 | 890 | 7,100 | 890 |
2020-08-12 | 878 | 893 | 878 | 889 | 2,800 | 889 |
2020-08-11 | 884 | 896 | 869 | 893 | 3,600 | 893 |
2020-08-07 | 876 | 889 | 876 | 889 | 1,000 | 889 |
2020-08-06 | 883 | 883 | 860 | 876 | 1,100 | 876 |
2020-08-05 | 896 | 896 | 890 | 895 | 3,700 | 895 |
2020-08-04 | 898 | 898 | 885 | 896 | 1,700 | 896 |
2020-08-03 | 883 | 883 | 883 | 883 | 400 | 883 |
2020-07-31 | 896 | 896 | 853 | 853 | 3,600 | 853 |
2020-07-30 | 880 | 895 | 860 | 895 | 5,100 | 895 |
2020-07-29 | 884 | 884 | 880 | 880 | 2,600 | 880 |
2020-07-28 | 876 | 886 | 876 | 884 | 1,500 | 884 |
2020-07-27 | 889 | 889 | 860 | 876 | 4,700 | 876 |
2020-07-22 | 858 | 864 | 858 | 859 | 2,400 | 859 |
2020-07-21 | 831 | 857 | 831 | 857 | 3,100 | 857 |
2020-07-20 | 819 | 852 | 816 | 852 | 3,200 | 852 |
2020-07-17 | 813 | 815 | 810 | 814 | 700 | 814 |
2020-07-16 | 813 | 813 | 802 | 802 | 900 | 802 |
2020-07-15 | 801 | 807 | 790 | 798 | 10,300 | 798 |
2020-07-14 | 804 | 811 | 801 | 801 | 5,200 | 801 |
2020-07-13 | 801 | 834 | 801 | 803 | 6,800 | 803 |
2020-07-10 | 873 | 873 | 800 | 800 | 5,100 | 800 |
2020-07-09 | 878 | 882 | 869 | 872 | 2,000 | 872 |
2020-07-08 | 868 | 884 | 867 | 867 | 2,300 | 867 |
2020-07-07 | 871 | 871 | 864 | 869 | 1,400 | 869 |
2020-07-06 | 879 | 887 | 842 | 871 | 7,100 | 871 |
2020-07-03 | 919 | 919 | 879 | 879 | 2,500 | 879 |
2020-07-02 | 941 | 941 | 858 | 874 | 7,500 | 874 |
2020-07-01 | 924 | 924 | 879 | 881 | 4,500 | 881 |
2020-06-30 | 970 | 972 | 921 | 922 | 5,200 | 922 |
2020-06-29 | 958 | 970 | 941 | 970 | 13,200 | 970 |
2020-06-26 | 950 | 958 | 950 | 955 | 3,800 | 955 |
2020-06-25 | 950 | 952 | 945 | 946 | 1,800 | 946 |
2020-06-24 | 955 | 955 | 946 | 950 | 1,600 | 950 |
2020-06-23 | 955 | 955 | 949 | 949 | 7,700 | 949 |
2020-06-22 | 954 | 955 | 952 | 955 | 1,400 | 955 |
2020-06-19 | 950 | 954 | 944 | 954 | 3,200 | 954 |
2020-06-18 | 953 | 954 | 939 | 954 | 1,700 | 954 |
2020-06-17 | 948 | 953 | 947 | 953 | 2,600 | 953 |
2020-06-16 | 942 | 944 | 940 | 944 | 3,900 | 944 |
2020-06-15 | 954 | 954 | 938 | 938 | 7,000 | 938 |
2020-06-12 | 945 | 955 | 939 | 954 | 5,900 | 954 |
2020-06-11 | 953 | 953 | 941 | 945 | 3,500 | 945 |
2020-06-10 | 952 | 953 | 943 | 953 | 3,400 | 953 |
2020-06-09 | 952 | 952 | 938 | 949 | 1,900 | 949 |
2020-06-08 | 953 | 953 | 939 | 939 | 5,000 | 939 |
2020-06-05 | 958 | 960 | 920 | 933 | 8,800 | 933 |
2020-06-04 | 950 | 959 | 950 | 958 | 5,300 | 958 |
2020-06-03 | 950 | 950 | 946 | 949 | 2,400 | 949 |
2020-06-02 | 936 | 950 | 936 | 950 | 4,000 | 950 |
2020-06-01 | 946 | 946 | 931 | 936 | 1,200 | 936 |
2020-05-29 | 929 | 945 | 929 | 940 | 4,700 | 940 |
2020-05-28 | 940 | 942 | 928 | 942 | 4,800 | 942 |
2020-05-27 | 941 | 944 | 937 | 944 | 3,900 | 944 |
2020-05-26 | 937 | 941 | 926 | 941 | 5,400 | 941 |
2020-05-25 | 913 | 928 | 913 | 924 | 1,800 | 924 |
2020-05-22 | 916 | 923 | 910 | 923 | 2,700 | 923 |
2020-05-21 | 919 | 925 | 910 | 918 | 3,300 | 918 |
2020-05-20 | 942 | 943 | 919 | 923 | 9,300 | 923 |
2020-05-19 | 910 | 952 | 910 | 942 | 20,500 | 942 |
2020-05-18 | 882 | 900 | 882 | 900 | 7,900 | 900 |
2020-05-15 | 880 | 893 | 874 | 882 | 3,000 | 882 |
2020-05-14 | 898 | 898 | 867 | 868 | 4,200 | 868 |
2020-05-13 | 895 | 899 | 887 | 897 | 2,800 | 897 |
2020-05-12 | 894 | 900 | 890 | 895 | 1,200 | 895 |
2020-05-11 | 892 | 898 | 884 | 898 | 3,100 | 898 |
2020-05-08 | 894 | 894 | 875 | 893 | 4,500 | 893 |
2020-05-07 | 882 | 887 | 871 | 879 | 2,300 | 879 |
2020-05-01 | 872 | 889 | 865 | 889 | 7,800 | 889 |
2020-04-30 | 887 | 889 | 816 | 872 | 8,100 | 872 |
2020-04-28 | 876 | 881 | 860 | 881 | 8,200 | 881 |
2020-04-27 | 806 | 846 | 806 | 846 | 5,100 | 846 |
2020-04-24 | 810 | 833 | 805 | 821 | 7,700 | 821 |
2020-04-23 | 846 | 846 | 810 | 810 | 2,100 | 810 |
2020-04-22 | 811 | 827 | 811 | 823 | 2,500 | 823 |
2020-04-21 | 825 | 825 | 809 | 820 | 3,100 | 820 |
2020-04-20 | 845 | 919 | 808 | 825 | 23,900 | 825 |
2020-04-17 | 895 | 910 | 835 | 840 | 16,400 | 840 |
2020-04-16 | 915 | 915 | 906 | 915 | 17,800 | 915 |
2020-04-15 | 915 | 919 | 915 | 915 | 12,000 | 915 |
2020-04-14 | 905 | 917 | 901 | 915 | 4,800 | 915 |
2020-04-13 | 910 | 910 | 898 | 902 | 5,000 | 902 |
2020-04-10 | 900 | 920 | 884 | 920 | 12,700 | 920 |
2020-04-09 | 849 | 896 | 840 | 896 | 15,000 | 896 |
2020-04-08 | 819 | 849 | 819 | 849 | 10,200 | 849 |
2020-04-07 | 848 | 848 | 804 | 819 | 15,400 | 819 |
2020-04-06 | 810 | 848 | 810 | 848 | 14,100 | 848 |
2020-04-03 | 796 | 811 | 787 | 810 | 6,300 | 810 |
2020-04-02 | 768 | 796 | 767 | 781 | 6,900 | 781 |
2020-04-01 | 849 | 849 | 783 | 783 | 11,400 | 783 |
2020-03-31 | 791 | 850 | 789 | 850 | 7,700 | 850 |
2020-03-30 | 770 | 800 | 720 | 800 | 5,400 | 800 |
2020-03-27 | 778 | 800 | 704 | 800 | 23,700 | 800 |
2020-03-26 | 747 | 766 | 704 | 766 | 12,800 | 766 |
2020-03-25 | 715 | 724 | 685 | 724 | 7,600 | 724 |
2020-03-24 | 652 | 700 | 651 | 700 | 6,100 | 700 |
2020-03-23 | 605 | 649 | 605 | 649 | 10,800 | 649 |
2020-03-19 | 644 | 653 | 606 | 608 | 6,300 | 608 |
2020-03-18 | 608 | 650 | 608 | 644 | 2,600 | 644 |
2020-03-17 | 603 | 628 | 603 | 618 | 11,200 | 618 |
2020-03-16 | 632 | 632 | 594 | 614 | 4,800 | 614 |
2020-03-13 | 625 | 650 | 586 | 586 | 21,100 | 586 |
2020-03-12 | 649 | 660 | 608 | 625 | 7,800 | 625 |
2020-03-11 | 640 | 674 | 638 | 649 | 4,200 | 649 |
2020-03-10 | 600 | 631 | 600 | 631 | 9,800 | 631 |
2020-03-09 | 651 | 659 | 626 | 626 | 12,000 | 626 |
2020-03-06 | 684 | 684 | 654 | 654 | 11,800 | 654 |
2020-03-05 | 685 | 694 | 675 | 684 | 6,600 | 684 |
2020-03-04 | 668 | 680 | 663 | 675 | 6,700 | 675 |
2020-03-03 | 689 | 718 | 670 | 670 | 8,500 | 670 |
2020-03-02 | 660 | 688 | 654 | 679 | 15,100 | 679 |
2020-02-28 | 734 | 739 | 675 | 675 | 16,700 | 675 |
2020-02-27 | 749 | 754 | 740 | 740 | 6,800 | 740 |
2020-02-26 | 748 | 749 | 745 | 745 | 10,600 | 745 |
2020-02-25 | 750 | 752 | 745 | 747 | 12,400 | 747 |
2020-02-21 | 770 | 777 | 770 | 777 | 2,900 | 777 |
2020-02-20 | 777 | 783 | 777 | 777 | 1,600 | 777 |
2020-02-19 | 769 | 776 | 763 | 775 | 4,100 | 775 |
2020-02-18 | 781 | 781 | 766 | 769 | 5,600 | 769 |
2020-02-17 | 831 | 831 | 749 | 782 | 21,000 | 782 |
2020-02-14 | 849 | 849 | 831 | 833 | 8,400 | 833 |
2020-02-13 | 839 | 875 | 839 | 849 | 1,900 | 849 |
2020-02-12 | 877 | 877 | 838 | 839 | 4,600 | 839 |
2020-02-10 | 855 | 857 | 847 | 847 | 2,200 | 847 |
2020-02-07 | 868 | 870 | 858 | 863 | 4,700 | 863 |
2020-02-06 | 850 | 871 | 850 | 868 | 5,800 | 868 |
2020-02-05 | 839 | 864 | 839 | 850 | 5,300 | 850 |
2020-02-04 | 840 | 843 | 835 | 839 | 3,000 | 839 |
2020-02-03 | 834 | 846 | 834 | 840 | 4,400 | 840 |
2020-01-31 | 884 | 885 | 877 | 878 | 2,000 | 878 |
2020-01-30 | 892 | 892 | 863 | 875 | 10,600 | 875 |
2020-01-29 | 851 | 866 | 851 | 862 | 5,100 | 862 |
2020-01-28 | 851 | 854 | 844 | 848 | 5,000 | 848 |
2020-01-27 | 882 | 882 | 860 | 860 | 6,500 | 860 |
2020-01-24 | 899 | 902 | 880 | 880 | 8,400 | 880 |
2020-01-23 | 931 | 936 | 890 | 899 | 20,300 | 899 |
2020-01-22 | 907 | 980 | 903 | 941 | 37,000 | 941 |
2020-01-21 | 906 | 907 | 899 | 902 | 7,500 | 902 |
2020-01-20 | 899 | 909 | 899 | 899 | 5,800 | 899 |
2020-01-17 | 877 | 899 | 877 | 899 | 11,400 | 899 |
2020-01-16 | 875 | 881 | 875 | 877 | 4,500 | 877 |
2020-01-15 | 880 | 894 | 871 | 872 | 4,100 | 872 |
2020-01-14 | 874 | 874 | 864 | 870 | 5,500 | 870 |
2020-01-10 | 867 | 878 | 866 | 877 | 4,700 | 877 |
2020-01-09 | 876 | 879 | 867 | 867 | 3,100 | 867 |
2020-01-08 | 891 | 899 | 869 | 869 | 6,900 | 869 |
2020-01-07 | 895 | 897 | 888 | 892 | 7,100 | 892 |
2020-01-06 | 905 | 907 | 882 | 895 | 15,800 | 895 |
分割・併合履歴 : [1997-03-26]1株→1.1株