4463 日華化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	847	847	825	836	13,800	836
2021-12-29	825	849	825	849	58,600	849
2021-12-28	825	838	822	835	83,100	835
2021-12-27	824	837	818	818	65,700	818
2021-12-24	821	827	815	822	96,700	822
2021-12-23	828	828	818	820	38,700	820
2021-12-22	827	828	817	818	27,100	818
2021-12-21	833	837	820	826	27,900	826
2021-12-20	860	860	819	819	28,700	819
2021-12-17	871	871	853	858	33,600	858
2021-12-16	870	877	862	873	27,200	873
2021-12-15	850	868	850	862	21,600	862
2021-12-14	848	852	836	850	22,700	850
2021-12-13	844	853	844	847	15,000	847
2021-12-10	864	873	835	839	104,300	839
2021-12-09	858	868	856	865	21,000	865
2021-12-08	857	860	852	860	27,000	860
2021-12-07	839	854	831	851	53,600	851
2021-12-06	816	840	816	836	31,700	836
2021-12-03	805	818	803	813	156,900	813
2021-12-02	807	819	801	801	37,800	801
2021-12-01	816	818	799	807	53,600	807
2021-11-30	846	852	815	818	52,400	818
2021-11-29	859	859	841	841	34,700	841
2021-11-26	885	885	852	859	71,400	859
2021-11-25	886	886	880	880	6,500	880
2021-11-24	897	898	880	881	26,800	881
2021-11-22	898	899	891	897	24,700	897
2021-11-19	900	901	893	899	27,000	899
2021-11-18	900	906	896	901	21,100	901
2021-11-17	898	901	893	897	7,400	897
2021-11-16	889	900	889	898	15,600	898
2021-11-15	900	908	887	889	31,200	889
2021-11-12	888	899	888	899	23,600	899
2021-11-11	880	895	880	881	24,800	881
2021-11-10	895	897	880	887	21,300	887
2021-11-09	900	901	880	881	53,100	881
2021-11-08	910	915	896	905	43,200	905
2021-11-05	929	929	902	909	61,900	909
2021-11-04	950	954	925	929	46,900	929
2021-11-02	968	970	943	943	24,700	943
2021-11-01	955	972	938	967	60,500	967
2021-10-29	975	975	942	949	112,200	949
2021-10-28	989	1,008	982	1,005	112,800	1,005
2021-10-27	973	976	952	974	24,400	974
2021-10-26	960	969	958	967	9,200	967
2021-10-25	953	958	949	953	27,000	953
2021-10-22	961	968	953	956	18,900	956
2021-10-21	985	985	961	961	12,900	961
2021-10-20	999	999	971	977	8,800	977
2021-10-19	1,005	1,005	979	989	22,100	989
2021-10-18	991	1,005	991	1,005	32,800	1,005
2021-10-15	977	991	973	991	29,500	991
2021-10-14	961	965	952	964	20,700	964
2021-10-13	978	987	958	965	23,000	965
2021-10-12	1,001	1,001	973	973	16,900	973
2021-10-11	992	1,006	988	1,000	16,400	1,000
2021-10-08	976	995	971	995	50,400	995
2021-10-07	992	992	963	969	39,600	969
2021-10-06	997	1,014	988	997	48,000	997
2021-10-05	1,009	1,009	969	979	170,600	979
2021-10-04	1,020	1,025	1,001	1,009	62,100	1,009
2021-10-01	1,017	1,034	1,015	1,020	52,200	1,020
2021-09-30	1,035	1,041	1,022	1,035	32,700	1,035
2021-09-29	1,015	1,043	1,015	1,033	70,300	1,033
2021-09-28	1,044	1,051	1,013	1,031	25,200	1,031
2021-09-27	1,074	1,074	1,042	1,047	18,800	1,047
2021-09-24	1,044	1,079	1,035	1,071	43,900	1,071
2021-09-22	1,051	1,059	1,037	1,041	36,700	1,041
2021-09-21	1,050	1,076	1,050	1,051	53,200	1,051
2021-09-17	1,084	1,113	1,082	1,094	42,800	1,094
2021-09-16	1,140	1,143	1,100	1,114	33,600	1,114
2021-09-15	1,127	1,134	1,115	1,134	20,100	1,134
2021-09-14	1,103	1,127	1,102	1,127	21,200	1,127
2021-09-13	1,095	1,115	1,093	1,115	10,600	1,115
2021-09-10	1,095	1,102	1,085	1,096	25,000	1,096
2021-09-09	1,105	1,105	1,093	1,099	9,700	1,099
2021-09-08	1,083	1,105	1,078	1,105	16,000	1,105
2021-09-07	1,085	1,093	1,066	1,082	17,200	1,082
2021-09-06	1,080	1,080	1,064	1,071	11,300	1,071
2021-09-03	1,074	1,079	1,056	1,076	19,200	1,076
2021-09-02	1,086	1,086	1,074	1,074	9,400	1,074
2021-09-01	1,079	1,098	1,074	1,089	17,300	1,089
2021-08-31	1,063	1,080	1,061	1,075	10,100	1,075
2021-08-30	1,077	1,081	1,064	1,079	13,400	1,079
2021-08-27	1,058	1,078	1,040	1,061	17,800	1,061
2021-08-26	1,052	1,064	1,040	1,053	15,100	1,053
2021-08-25	1,064	1,077	1,050	1,052	10,600	1,052
2021-08-24	1,046	1,077	1,046	1,069	18,000	1,069
2021-08-23	1,030	1,061	1,030	1,046	14,500	1,046
2021-08-20	1,036	1,042	1,019	1,020	15,200	1,020
2021-08-19	1,041	1,051	1,020	1,022	19,000	1,022
2021-08-18	1,023	1,057	1,016	1,038	19,700	1,038
2021-08-17	1,038	1,055	1,027	1,027	25,300	1,027
2021-08-16	1,043	1,050	1,016	1,038	30,000	1,038
2021-08-13	1,050	1,069	1,043	1,050	23,400	1,050
2021-08-12	1,066	1,067	1,039	1,050	19,500	1,050
2021-08-11	1,091	1,092	1,066	1,073	28,200	1,073
2021-08-10	1,028	1,076	1,028	1,071	25,000	1,071
2021-08-06	1,016	1,034	1,012	1,028	20,200	1,028
2021-08-05	1,039	1,046	1,008	1,012	21,300	1,012
2021-08-04	1,080	1,080	1,026	1,039	42,800	1,039
2021-08-03	1,075	1,106	1,055	1,065	34,000	1,065
2021-08-02	1,087	1,113	1,068	1,078	55,100	1,078
2021-07-30	1,192	1,199	1,043	1,117	244,900	1,117
2021-07-29	1,354	1,360	1,280	1,299	82,700	1,299
2021-07-28	1,372	1,400	1,289	1,346	104,100	1,346
2021-07-27	1,400	1,447	1,375	1,384	68,100	1,384
2021-07-26	1,400	1,415	1,371	1,390	41,500	1,390
2021-07-21	1,400	1,450	1,390	1,395	49,400	1,395
2021-07-20	1,384	1,394	1,359	1,389	14,400	1,389
2021-07-19	1,367	1,388	1,361	1,374	14,000	1,374
2021-07-16	1,347	1,375	1,343	1,368	5,900	1,368
2021-07-15	1,377	1,378	1,341	1,359	10,600	1,359
2021-07-14	1,362	1,390	1,352	1,377	28,500	1,377
2021-07-13	1,344	1,372	1,326	1,349	36,800	1,349
2021-07-12	1,313	1,332	1,303	1,329	15,600	1,329
2021-07-09	1,270	1,299	1,262	1,287	16,400	1,287
2021-07-08	1,320	1,320	1,251	1,251	16,500	1,251
2021-07-07	1,316	1,332	1,300	1,300	8,600	1,300
2021-07-06	1,307	1,350	1,307	1,340	35,000	1,340
2021-07-05	1,300	1,345	1,290	1,307	40,100	1,307
2021-07-02	1,278	1,299	1,277	1,299	11,500	1,299
2021-07-01	1,308	1,308	1,276	1,276	12,900	1,276
2021-06-30	1,270	1,308	1,265	1,308	15,700	1,308
2021-06-29	1,285	1,319	1,254	1,276	42,500	1,276
2021-06-28	1,218	1,244	1,218	1,231	8,700	1,231
2021-06-25	1,212	1,222	1,194	1,218	10,300	1,218
2021-06-24	1,228	1,228	1,190	1,212	10,000	1,212
2021-06-23	1,239	1,239	1,218	1,220	3,600	1,220
2021-06-22	1,186	1,238	1,186	1,238	11,900	1,238
2021-06-21	1,183	1,200	1,182	1,182	16,800	1,182
2021-06-18	1,260	1,278	1,234	1,243	19,000	1,243
2021-06-17	1,208	1,235	1,203	1,235	7,600	1,235
2021-06-16	1,236	1,236	1,198	1,203	17,600	1,203
2021-06-15	1,265	1,291	1,171	1,241	62,300	1,241
2021-06-14	1,261	1,266	1,251	1,263	9,900	1,263
2021-06-11	1,278	1,278	1,256	1,261	11,300	1,261
2021-06-10	1,268	1,271	1,258	1,261	6,600	1,261
2021-06-09	1,266	1,291	1,261	1,268	5,800	1,268
2021-06-08	1,280	1,309	1,253	1,266	25,100	1,266
2021-06-07	1,216	1,286	1,216	1,284	24,300	1,284
2021-06-04	1,222	1,243	1,185	1,209	19,000	1,209
2021-06-03	1,193	1,242	1,192	1,220	11,200	1,220
2021-06-02	1,207	1,222	1,187	1,187	18,100	1,187
2021-06-01	1,198	1,214	1,171	1,200	14,000	1,200
2021-05-31	1,192	1,215	1,189	1,199	11,800	1,199
2021-05-28	1,145	1,166	1,145	1,166	10,500	1,166
2021-05-27	1,175	1,194	1,145	1,145	11,800	1,145
2021-05-26	1,172	1,198	1,167	1,174	9,200	1,174
2021-05-25	1,183	1,213	1,156	1,164	3,900	1,164
2021-05-24	1,234	1,234	1,173	1,179	11,700	1,179
2021-05-21	1,238	1,245	1,201	1,215	16,700	1,215
2021-05-20	1,213	1,265	1,210	1,245	18,500	1,245
2021-05-19	1,224	1,253	1,200	1,213	43,400	1,213
2021-05-18	1,198	1,233	1,170	1,224	42,700	1,224
2021-05-17	1,240	1,250	1,121	1,179	47,500	1,179
2021-05-14	1,145	1,268	1,136	1,225	51,400	1,225
2021-05-13	1,105	1,155	1,065	1,145	23,400	1,145
2021-05-12	1,140	1,158	1,080	1,100	33,000	1,100
2021-05-11	1,210	1,213	1,158	1,158	38,900	1,158
2021-05-10	1,240	1,300	1,203	1,232	58,100	1,232
2021-05-07	1,249	1,285	1,230	1,256	107,500	1,256
2021-05-06	1,150	1,350	1,126	1,339	347,300	1,339
2021-04-30	1,053	1,053	1,053	1,053	12,800	1,053
2021-04-28	938	939	903	903	5,500	903
2021-04-27	941	943	929	929	4,300	929
2021-04-26	936	942	929	942	6,300	942
2021-04-23	927	939	927	936	3,200	936
2021-04-22	932	932	931	931	1,000	931
2021-04-21	921	937	921	927	4,800	927
2021-04-20	940	941	934	934	5,100	934
2021-04-19	930	943	930	940	6,100	940
2021-04-16	942	942	934	934	1,100	934
2021-04-15	957	957	933	942	15,800	942
2021-04-14	942	957	942	957	5,500	957
2021-04-13	943	946	933	933	3,400	933
2021-04-12	960	960	918	943	14,500	943
2021-04-09	952	964	952	957	5,500	957
2021-04-08	943	963	937	955	4,700	955
2021-04-07	931	943	931	943	2,300	943
2021-04-06	971	971	930	931	17,700	931
2021-04-05	966	979	966	971	9,200	971
2021-04-02	949	966	949	966	2,700	966
2021-04-01	935	951	922	938	6,100	938
2021-03-31	955	960	920	920	6,900	920
2021-03-30	950	958	940	952	6,600	952
2021-03-29	950	969	935	969	20,000	969
2021-03-26	928	949	928	949	4,100	949
2021-03-25	930	930	927	927	2,800	927
2021-03-24	949	951	930	930	3,100	930
2021-03-23	945	954	928	954	7,800	954
2021-03-22	942	947	942	946	6,900	946
2021-03-19	946	947	939	947	3,900	947
2021-03-18	942	946	921	946	15,400	946
2021-03-17	938	942	938	942	2,600	942
2021-03-16	929	934	928	934	5,300	934
2021-03-15	916	928	916	928	8,000	928
2021-03-12	929	934	916	916	9,000	916
2021-03-11	913	935	913	935	7,200	935
2021-03-10	893	913	882	913	11,600	913
2021-03-09	882	899	876	899	5,800	899
2021-03-08	879	882	870	882	3,300	882
2021-03-05	872	879	856	879	10,400	879
2021-03-04	877	880	870	872	2,800	872
2021-03-03	876	878	873	877	6,000	877
2021-03-02	877	883	875	878	5,100	878
2021-03-01	876	881	874	881	6,000	881
2021-02-26	887	887	870	870	4,400	870
2021-02-25	883	889	882	887	4,700	887
2021-02-24	889	889	881	883	2,600	883
2021-02-22	882	888	882	888	900	888
2021-02-19	882	894	877	877	2,600	877
2021-02-18	893	893	881	886	5,600	886
2021-02-17	908	908	887	893	6,600	893
2021-02-16	911	911	907	908	2,000	908
2021-02-15	904	923	904	907	14,600	907
2021-02-12	910	922	900	904	13,800	904
2021-02-10	892	897	890	892	2,500	892
2021-02-09	900	900	888	892	7,300	892
2021-02-08	892	899	885	897	12,600	897
2021-02-05	884	892	884	892	8,000	892
2021-02-04	870	888	870	884	8,500	884
2021-02-03	877	886	877	882	8,600	882
2021-02-02	875	877	868	877	2,200	877
2021-02-01	873	884	870	876	3,600	876
2021-01-29	871	876	858	858	6,400	858
2021-01-28	860	872	851	872	18,600	872
2021-01-27	875	878	860	864	7,400	864
2021-01-26	858	872	858	872	4,200	872
2021-01-25	878	879	854	858	7,900	858
2021-01-22	895	899	872	874	10,300	874
2021-01-21	903	907	895	903	3,500	903
2021-01-20	913	913	903	903	1,800	903
2021-01-19	912	913	904	913	2,100	913
2021-01-18	917	917	910	912	2,100	912
2021-01-15	923	936	923	924	7,900	924
2021-01-14	925	932	921	923	6,700	923
2021-01-13	932	932	920	925	3,200	925
2021-01-12	936	936	921	932	3,900	932
2021-01-08	927	939	912	939	12,800	939
2021-01-07	930	942	906	927	20,800	927
2021-01-06	900	930	900	930	14,500	930
2021-01-05	875	900	875	900	10,200	900
2021-01-04	880	880	858	875	13,900	875

分割・併合履歴： [1997-03-26]1株→1.1株