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
2020-12-3086488086388011,000880
2020-12-2987787785386663,100866
2020-12-2888188285586347,800863
2020-12-2590490488188242,100882
2020-12-2491091790690641,700906
2020-12-2393093090891024,000910
2020-12-2293394893193326,300933
2020-12-2196196593993929,100939
2020-12-1898098696096612,900966
2020-12-171,0001,00098599621,700996
2020-12-169811,0049641,00425,3001,004
2020-12-1596098596098115,200981
2020-12-1494496994496016,700960
2020-12-1194894893994721,400947
2020-12-109359399329387,800938
2020-12-0993493893293824,300938
2020-12-089419459409407,900940
2020-12-079459539459456,300945
2020-12-0495795794594545,600945
2020-12-039579689579604,900960
2020-12-0295796995695711,500957
2020-12-019609779609675,200967
2020-11-3095698095695920,500959
2020-11-2795996593296153,500961
2020-11-2697498094796312,900963
2020-11-259729779729748,900974
2020-11-2498898896797710,000977
2020-11-2097398297397610,000976
2020-11-199779869779832,900983
2020-11-189769899769875,200987
2020-11-1798598694598612,700986
2020-11-169659859639858,600985
2020-11-1396096996096310,800963
2020-11-129609659459608,400960
2020-11-1194096593096510,800965
2020-11-1093894590893010,300930
2020-11-099349349109256,100925
2020-11-0692793292693218,600932
2020-11-059259319259317,500931
2020-11-049289289189253,100925
2020-11-029089269089207,800920
2020-10-3092093090790714,900907
2020-10-299169168959153,300915
2020-10-289099179089173,100917
2020-10-279159209149204,900920
2020-10-269169209159153,400915
2020-10-239309309089155,100915
2020-10-229559559369401,500940
2020-10-219619659509557,600955
2020-10-209839839459656,900965
2020-10-199799839799833,200983
2020-10-169799849799794,300979
2020-10-159799809799795,000979
2020-10-149769809749792,600979
2020-10-139789959789833,200983
2020-10-129659789559753,900975
2020-10-099929929689684,100968
2020-10-081,0001,00099099310,300993
2020-10-071,0001,0009931,0004,4001,000
2020-10-061,0041,00899799815,200998
2020-10-059931,0109931,00411,0001,004
2020-10-029909909489907,900990
2020-09-3099099098198511,200985
2020-09-299451,00094198714,000987
2020-09-2893595391595313,000953
2020-09-259309358989357,300935
2020-09-249249348999307,500930
2020-09-239489489259398,300939
2020-09-1890093790093712,700937
2020-09-179009008959005,600900
2020-09-168838908808905,200890
2020-09-1586988886987910,300879
2020-09-148608698588694,800869
2020-09-118708708618637,900863
2020-09-108708868608708,200870
2020-09-098588798538667,700866
2020-09-088668668458665,300866
2020-09-078688728418665,300866
2020-09-048688728688684,700868
2020-09-038678698638682,600868
2020-09-028638688568622,700862
2020-09-018628668618614,100861
2020-08-3183987683987116,100871
2020-08-288948948888942,800894
2020-08-278888948888911,600891
2020-08-268958958878882,600888
2020-08-258948948948941,100894
2020-08-248948948888943,800894
2020-08-218908948908941,100894
2020-08-20887890887890400890
2020-08-198828948828871,900887
2020-08-188948948838862,100886
2020-08-178918948908945,600894
2020-08-148908968908913,000891
2020-08-138598908568907,100890
2020-08-128788938788892,800889
2020-08-118848968698933,600893
2020-08-078768898768891,000889
2020-08-068838838608761,100876
2020-08-058968968908953,700895
2020-08-048988988858961,700896
2020-08-03883883883883400883
2020-07-318968968538533,600853
2020-07-308808958608955,100895
2020-07-298848848808802,600880
2020-07-288768868768841,500884
2020-07-278898898608764,700876
2020-07-228588648588592,400859
2020-07-218318578318573,100857
2020-07-208198528168523,200852
2020-07-17813815810814700814
2020-07-16813813802802900802
2020-07-1580180779079810,300798
2020-07-148048118018015,200801
2020-07-138018348018036,800803
2020-07-108738738008005,100800
2020-07-098788828698722,000872
2020-07-088688848678672,300867
2020-07-078718718648691,400869
2020-07-068798878428717,100871
2020-07-039199198798792,500879
2020-07-029419418588747,500874
2020-07-019249248798814,500881
2020-06-309709729219225,200922
2020-06-2995897094197013,200970
2020-06-269509589509553,800955
2020-06-259509529459461,800946
2020-06-249559559469501,600950
2020-06-239559559499497,700949
2020-06-229549559529551,400955
2020-06-199509549449543,200954
2020-06-189539549399541,700954
2020-06-179489539479532,600953
2020-06-169429449409443,900944
2020-06-159549549389387,000938
2020-06-129459559399545,900954
2020-06-119539539419453,500945
2020-06-109529539439533,400953
2020-06-099529529389491,900949
2020-06-089539539399395,000939
2020-06-059589609209338,800933
2020-06-049509599509585,300958
2020-06-039509509469492,400949
2020-06-029369509369504,000950
2020-06-019469469319361,200936
2020-05-299299459299404,700940
2020-05-289409429289424,800942
2020-05-279419449379443,900944
2020-05-269379419269415,400941
2020-05-259139289139241,800924
2020-05-229169239109232,700923
2020-05-219199259109183,300918
2020-05-209429439199239,300923
2020-05-1991095291094220,500942
2020-05-188829008829007,900900
2020-05-158808938748823,000882
2020-05-148988988678684,200868
2020-05-138958998878972,800897
2020-05-128949008908951,200895
2020-05-118928988848983,100898
2020-05-088948948758934,500893
2020-05-078828878718792,300879
2020-05-018728898658897,800889
2020-04-308878898168728,100872
2020-04-288768818608818,200881
2020-04-278068468068465,100846
2020-04-248108338058217,700821
2020-04-238468468108102,100810
2020-04-228118278118232,500823
2020-04-218258258098203,100820
2020-04-2084591980882523,900825
2020-04-1789591083584016,400840
2020-04-1691591590691517,800915
2020-04-1591591991591512,000915
2020-04-149059179019154,800915
2020-04-139109108989025,000902
2020-04-1090092088492012,700920
2020-04-0984989684089615,000896
2020-04-0881984981984910,200849
2020-04-0784884880481915,400819
2020-04-0681084881084814,100848
2020-04-037968117878106,300810
2020-04-027687967677816,900781
2020-04-0184984978378311,400783
2020-03-317918507898507,700850
2020-03-307708007208005,400800
2020-03-2777880070480023,700800
2020-03-2674776670476612,800766
2020-03-257157246857247,600724
2020-03-246527006517006,100700
2020-03-2360564960564910,800649
2020-03-196446536066086,300608
2020-03-186086506086442,600644
2020-03-1760362860361811,200618
2020-03-166326325946144,800614
2020-03-1362565058658621,100586
2020-03-126496606086257,800625
2020-03-116406746386494,200649
2020-03-106006316006319,800631
2020-03-0965165962662612,000626
2020-03-0668468465465411,800654
2020-03-056856946756846,600684
2020-03-046686806636756,700675
2020-03-036897186706708,500670
2020-03-0266068865467915,100679
2020-02-2873473967567516,700675
2020-02-277497547407406,800740
2020-02-2674874974574510,600745
2020-02-2575075274574712,400747
2020-02-217707777707772,900777
2020-02-207777837777771,600777
2020-02-197697767637754,100775
2020-02-187817817667695,600769
2020-02-1783183174978221,000782
2020-02-148498498318338,400833
2020-02-138398758398491,900849
2020-02-128778778388394,600839
2020-02-108558578478472,200847
2020-02-078688708588634,700863
2020-02-068508718508685,800868
2020-02-058398648398505,300850
2020-02-048408438358393,000839
2020-02-038348468348404,400840
2020-01-318848858778782,000878
2020-01-3089289286387510,600875
2020-01-298518668518625,100862
2020-01-288518548448485,000848
2020-01-278828828608606,500860
2020-01-248999028808808,400880
2020-01-2393193689089920,300899
2020-01-2290798090394137,000941
2020-01-219069078999027,500902
2020-01-208999098998995,800899
2020-01-1787789987789911,400899
2020-01-168758818758774,500877
2020-01-158808948718724,100872
2020-01-148748748648705,500870
2020-01-108678788668774,700877
2020-01-098768798678673,100867
2020-01-088918998698696,900869
2020-01-078958978888927,100892
2020-01-0690590788289515,800895

分割・併合履歴 : [1997-03-26]1株→1.1株