4463 日華化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	834	834	829	830	6,600	830
2022-12-29	829	830	820	828	58,400	828
2022-12-28	828	842	828	842	61,000	842
2022-12-27	830	838	827	830	28,700	830
2022-12-26	847	847	823	826	85,800	826
2022-12-23	845	845	830	838	13,800	838
2022-12-22	855	856	836	845	45,700	845
2022-12-21	864	869	855	855	26,700	855
2022-12-20	884	884	864	864	31,100	864
2022-12-19	866	879	866	874	19,800	874
2022-12-16	875	875	870	870	16,800	870
2022-12-15	867	880	867	875	21,900	875
2022-12-14	875	875	863	867	31,500	867
2022-12-13	868	875	868	871	13,000	871
2022-12-12	870	874	866	868	34,100	868
2022-12-09	858	875	858	871	63,200	871
2022-12-08	857	863	857	859	25,400	859
2022-12-07	864	874	860	864	34,500	864
2022-12-06	870	870	858	859	18,600	859
2022-12-05	872	878	865	865	21,600	865
2022-12-02	884	884	872	872	33,300	872
2022-12-01	892	893	885	886	42,800	886
2022-11-30	897	900	891	891	8,500	891
2022-11-29	888	900	888	890	6,700	890
2022-11-28	905	909	889	895	12,400	895
2022-11-25	900	902	895	897	9,300	897
2022-11-24	899	900	896	900	11,100	900
2022-11-22	884	894	883	894	18,100	894
2022-11-21	879	881	869	881	9,800	881
2022-11-18	882	884	871	871	9,400	871
2022-11-17	878	884	873	877	9,100	877
2022-11-16	879	879	873	875	12,600	875
2022-11-15	873	882	873	879	16,100	879
2022-11-14	879	879	873	873	5,500	873
2022-11-11	879	879	868	876	12,400	876
2022-11-10	869	872	866	867	4,900	867
2022-11-09	875	877	870	873	6,800	873
2022-11-08	866	875	866	875	11,900	875
2022-11-07	873	873	855	865	14,800	865
2022-11-04	867	867	856	861	14,800	861
2022-11-02	872	879	867	867	9,300	867
2022-11-01	878	880	872	872	6,800	872
2022-10-31	872	882	862	878	24,500	878
2022-10-28	911	915	861	861	144,400	861
2022-10-27	869	870	853	854	29,000	854
2022-10-26	864	864	857	864	7,100	864
2022-10-25	864	870	853	857	21,400	857
2022-10-24	843	868	843	850	14,100	850
2022-10-21	845	846	840	840	14,700	840
2022-10-20	852	853	843	848	12,400	848
2022-10-19	859	863	852	857	8,400	857
2022-10-18	847	855	843	855	13,400	855
2022-10-17	866	867	836	836	39,200	836
2022-10-14	854	868	846	866	29,500	866
2022-10-13	835	839	827	839	11,800	839
2022-10-12	848	849	830	838	15,800	838
2022-10-11	872	872	845	846	15,600	846
2022-10-07	875	876	866	872	9,700	872
2022-10-06	878	886	871	875	12,400	875
2022-10-05	880	888	869	878	33,400	878
2022-10-04	856	880	853	880	27,400	880
2022-10-03	841	846	833	844	12,200	844
2022-09-30	873	873	841	843	15,500	843
2022-09-29	850	862	839	861	19,500	861
2022-09-28	833	834	812	834	25,200	834
2022-09-27	842	849	835	836	7,900	836
2022-09-26	858	858	835	839	36,400	839
2022-09-22	846	862	846	858	10,800	858
2022-09-21	864	867	850	857	9,700	857
2022-09-20	846	865	846	864	9,900	864
2022-09-16	861	866	836	838	27,400	838
2022-09-15	859	868	855	863	14,500	863
2022-09-14	872	874	852	859	26,700	859
2022-09-13	889	901	889	890	23,300	890
2022-09-12	883	894	882	890	13,700	890
2022-09-09	874	886	873	879	23,900	879
2022-09-08	878	882	869	878	26,800	878
2022-09-07	871	880	869	876	25,500	876
2022-09-06	870	879	863	874	19,700	874
2022-09-05	855	872	851	867	25,400	867
2022-09-02	879	879	847	855	56,000	855
2022-09-01	845	895	845	894	76,200	894
2022-08-31	848	861	848	854	16,500	854
2022-08-30	849	854	846	854	17,100	854
2022-08-29	851	851	838	844	20,600	844
2022-08-26	848	859	848	858	14,600	858
2022-08-25	848	855	843	848	20,100	848
2022-08-24	837	848	837	843	13,300	843
2022-08-23	843	850	835	835	26,200	835
2022-08-22	843	860	835	852	18,400	852
2022-08-19	837	850	835	850	14,400	850
2022-08-18	841	841	831	837	7,300	837
2022-08-17	847	847	837	841	14,700	841
2022-08-16	849	849	842	844	5,400	844
2022-08-15	860	863	846	848	25,400	848
2022-08-12	831	854	831	854	29,200	854
2022-08-10	821	829	817	829	10,500	829
2022-08-09	825	828	820	828	6,900	828
2022-08-08	833	833	819	827	13,200	827
2022-08-05	829	832	819	831	23,700	831
2022-08-04	831	832	822	827	11,800	827
2022-08-03	836	840	819	825	19,200	825
2022-08-02	833	840	826	835	23,200	835
2022-08-01	822	833	811	833	36,600	833
2022-07-29	855	855	817	819	108,200	819
2022-07-28	854	873	841	869	128,100	869
2022-07-27	839	848	829	847	33,200	847
2022-07-26	825	835	820	828	27,600	828
2022-07-25	839	839	810	818	64,900	818
2022-07-22	850	850	833	844	32,300	844
2022-07-21	837	849	830	844	18,000	844
2022-07-20	800	839	793	838	37,900	838
2022-07-19	801	809	789	794	17,600	794
2022-07-15	827	827	800	800	28,200	800
2022-07-14	838	844	822	827	11,900	827
2022-07-13	826	837	822	837	12,600	837
2022-07-12	830	830	813	819	14,500	819
2022-07-11	821	835	820	827	22,100	827
2022-07-08	833	854	811	811	43,200	811
2022-07-07	829	838	818	836	18,700	836
2022-07-06	839	852	812	816	26,200	816
2022-07-05	844	863	841	854	15,500	854
2022-07-04	872	872	824	844	16,900	844
2022-07-01	859	859	828	842	18,700	842
2022-06-30	893	893	848	859	37,000	859
2022-06-29	878	893	857	893	28,200	893
2022-06-28	889	892	876	887	9,200	887
2022-06-27	879	892	870	874	24,800	874
2022-06-24	854	866	840	866	10,100	866
2022-06-23	863	863	837	845	16,800	845
2022-06-22	853	873	837	863	14,000	863
2022-06-21	823	856	816	847	21,000	847
2022-06-20	856	857	792	816	35,400	816
2022-06-17	851	865	842	855	19,300	855
2022-06-16	870	881	845	871	20,900	871
2022-06-15	878	880	856	868	22,700	868
2022-06-14	903	903	869	874	26,000	874
2022-06-13	872	906	870	905	32,200	905
2022-06-10	944	944	890	891	54,400	891
2022-06-09	950	950	908	935	128,400	935
2022-06-08	876	885	855	875	25,300	875
2022-06-07	875	926	844	853	162,200	853
2022-06-06	836	860	833	855	20,300	855
2022-06-03	837	839	825	836	26,600	836
2022-06-02	832	833	824	833	6,500	833
2022-06-01	816	832	810	832	21,600	832
2022-05-31	809	817	803	817	18,900	817
2022-05-30	789	816	789	816	28,000	816
2022-05-27	786	789	779	783	6,200	783
2022-05-26	789	789	774	777	7,900	777
2022-05-25	775	778	769	774	8,400	774
2022-05-24	787	788	775	775	7,600	775
2022-05-23	797	802	779	800	15,700	800
2022-05-20	794	798	777	797	6,000	797
2022-05-19	771	785	767	779	11,400	779
2022-05-18	808	811	790	794	16,900	794
2022-05-17	814	815	792	810	23,300	810
2022-05-16	805	815	787	815	21,500	815
2022-05-13	784	806	763	805	18,500	805
2022-05-12	793	793	755	763	22,400	763
2022-05-11	794	810	787	805	14,300	805
2022-05-10	800	810	783	794	19,100	794
2022-05-09	786	815	786	800	23,600	800
2022-05-06	780	816	780	816	23,800	816
2022-05-02	749	787	749	780	15,400	780
2022-04-28	759	765	748	749	16,500	749
2022-04-27	743	765	741	764	46,600	764
2022-04-26	767	769	750	755	8,000	755
2022-04-25	786	788	762	764	11,100	764
2022-04-22	787	788	784	786	1,500	786
2022-04-21	780	795	780	795	4,500	795
2022-04-20	792	792	778	778	12,000	778
2022-04-19	805	807	791	795	9,700	795
2022-04-18	805	808	805	805	23,300	805
2022-04-15	791	805	791	805	24,800	805
2022-04-14	787	792	784	791	8,100	791
2022-04-13	762	784	762	784	8,700	784
2022-04-12	766	768	755	759	7,200	759
2022-04-11	757	773	757	766	7,200	766
2022-04-08	760	765	745	760	21,900	760
2022-04-07	764	768	750	760	14,500	760
2022-04-06	795	795	762	762	37,600	762
2022-04-05	775	798	775	795	37,300	795
2022-04-04	771	778	764	770	5,400	770
2022-04-01	752	776	751	769	11,000	769
2022-03-31	775	775	752	752	16,000	752
2022-03-30	759	777	751	775	16,300	775
2022-03-29	770	770	753	759	13,600	759
2022-03-28	745	770	738	770	17,100	770
2022-03-25	762	762	748	748	10,300	748
2022-03-24	746	762	745	762	12,300	762
2022-03-23	746	766	746	761	11,300	761
2022-03-22	748	749	738	748	12,700	748
2022-03-18	737	749	730	749	16,900	749
2022-03-17	739	750	729	733	13,400	733
2022-03-16	749	749	726	732	18,300	732
2022-03-15	734	749	734	749	17,700	749
2022-03-14	710	734	710	734	15,600	734
2022-03-11	697	708	695	706	11,500	706
2022-03-10	711	714	703	712	16,000	712
2022-03-09	681	707	681	693	27,000	693
2022-03-08	713	726	677	680	49,600	680
2022-03-07	736	736	711	725	29,700	725
2022-03-04	756	758	736	736	21,700	736
2022-03-03	750	758	749	756	11,800	756
2022-03-02	737	746	730	743	17,200	743
2022-03-01	743	760	738	740	23,800	740
2022-02-28	739	759	738	747	23,100	747
2022-02-25	745	748	733	735	13,400	735
2022-02-24	758	758	731	745	21,300	745
2022-02-22	760	761	750	758	16,300	758
2022-02-21	777	777	760	760	15,800	760
2022-02-18	779	780	773	777	12,200	777
2022-02-17	780	781	771	779	14,900	779
2022-02-16	791	791	780	780	11,600	780
2022-02-15	787	798	775	776	22,700	776
2022-02-14	810	810	774	786	33,200	786
2022-02-10	827	830	810	825	24,300	825
2022-02-09	801	825	801	825	14,400	825
2022-02-08	803	807	797	802	10,800	802
2022-02-07	804	806	798	803	10,100	803
2022-02-04	799	806	791	803	16,100	803
2022-02-03	797	801	788	799	17,800	799
2022-02-02	781	800	781	796	26,600	796
2022-02-01	792	800	776	776	12,300	776
2022-01-31	780	792	773	792	11,400	792
2022-01-28	757	774	757	772	20,200	772
2022-01-27	784	786	743	760	37,100	760
2022-01-26	798	800	784	784	15,800	784
2022-01-25	805	805	787	798	26,400	798
2022-01-24	800	814	797	806	15,500	806
2022-01-21	806	814	789	814	30,000	814
2022-01-20	813	818	807	814	22,700	814
2022-01-19	834	840	808	812	50,000	812
2022-01-18	824	830	813	828	35,300	828
2022-01-17	828	834	825	827	11,900	827
2022-01-14	831	835	818	828	24,900	828
2022-01-13	846	848	831	831	17,800	831
2022-01-12	829	851	829	851	22,800	851
2022-01-11	828	828	813	822	21,400	822
2022-01-07	830	833	821	821	13,700	821
2022-01-06	845	850	831	831	27,900	831
2022-01-05	844	848	835	848	19,700	848
2022-01-04	848	849	834	844	20,300	844

分割・併合履歴： [1997-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30