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
2022-12-308348348298306,600830
2022-12-2982983082082858,400828
2022-12-2882884282884261,000842
2022-12-2783083882783028,700830
2022-12-2684784782382685,800826
2022-12-2384584583083813,800838
2022-12-2285585683684545,700845
2022-12-2186486985585526,700855
2022-12-2088488486486431,100864
2022-12-1986687986687419,800874
2022-12-1687587587087016,800870
2022-12-1586788086787521,900875
2022-12-1487587586386731,500867
2022-12-1386887586887113,000871
2022-12-1287087486686834,100868
2022-12-0985887585887163,200871
2022-12-0885786385785925,400859
2022-12-0786487486086434,500864
2022-12-0687087085885918,600859
2022-12-0587287886586521,600865
2022-12-0288488487287233,300872
2022-12-0189289388588642,800886
2022-11-308979008918918,500891
2022-11-298889008888906,700890
2022-11-2890590988989512,400895
2022-11-259009028958979,300897
2022-11-2489990089690011,100900
2022-11-2288489488389418,100894
2022-11-218798818698819,800881
2022-11-188828848718719,400871
2022-11-178788848738779,100877
2022-11-1687987987387512,600875
2022-11-1587388287387916,100879
2022-11-148798798738735,500873
2022-11-1187987986887612,400876
2022-11-108698728668674,900867
2022-11-098758778708736,800873
2022-11-0886687586687511,900875
2022-11-0787387385586514,800865
2022-11-0486786785686114,800861
2022-11-028728798678679,300867
2022-11-018788808728726,800872
2022-10-3187288286287824,500878
2022-10-28911915861861144,400861
2022-10-2786987085385429,000854
2022-10-268648648578647,100864
2022-10-2586487085385721,400857
2022-10-2484386884385014,100850
2022-10-2184584684084014,700840
2022-10-2085285384384812,400848
2022-10-198598638528578,400857
2022-10-1884785584385513,400855
2022-10-1786686783683639,200836
2022-10-1485486884686629,500866
2022-10-1383583982783911,800839
2022-10-1284884983083815,800838
2022-10-1187287284584615,600846
2022-10-078758768668729,700872
2022-10-0687888687187512,400875
2022-10-0588088886987833,400878
2022-10-0485688085388027,400880
2022-10-0384184683384412,200844
2022-09-3087387384184315,500843
2022-09-2985086283986119,500861
2022-09-2883383481283425,200834
2022-09-278428498358367,900836
2022-09-2685885883583936,400839
2022-09-2284686284685810,800858
2022-09-218648678508579,700857
2022-09-208468658468649,900864
2022-09-1686186683683827,400838
2022-09-1585986885586314,500863
2022-09-1487287485285926,700859
2022-09-1388990188989023,300890
2022-09-1288389488289013,700890
2022-09-0987488687387923,900879
2022-09-0887888286987826,800878
2022-09-0787188086987625,500876
2022-09-0687087986387419,700874
2022-09-0585587285186725,400867
2022-09-0287987984785556,000855
2022-09-0184589584589476,200894
2022-08-3184886184885416,500854
2022-08-3084985484685417,100854
2022-08-2985185183884420,600844
2022-08-2684885984885814,600858
2022-08-2584885584384820,100848
2022-08-2483784883784313,300843
2022-08-2384385083583526,200835
2022-08-2284386083585218,400852
2022-08-1983785083585014,400850
2022-08-188418418318377,300837
2022-08-1784784783784114,700841
2022-08-168498498428445,400844
2022-08-1586086384684825,400848
2022-08-1283185483185429,200854
2022-08-1082182981782910,500829
2022-08-098258288208286,900828
2022-08-0883383381982713,200827
2022-08-0582983281983123,700831
2022-08-0483183282282711,800827
2022-08-0383684081982519,200825
2022-08-0283384082683523,200835
2022-08-0182283381183336,600833
2022-07-29855855817819108,200819
2022-07-28854873841869128,100869
2022-07-2783984882984733,200847
2022-07-2682583582082827,600828
2022-07-2583983981081864,900818
2022-07-2285085083384432,300844
2022-07-2183784983084418,000844
2022-07-2080083979383837,900838
2022-07-1980180978979417,600794
2022-07-1582782780080028,200800
2022-07-1483884482282711,900827
2022-07-1382683782283712,600837
2022-07-1283083081381914,500819
2022-07-1182183582082722,100827
2022-07-0883385481181143,200811
2022-07-0782983881883618,700836
2022-07-0683985281281626,200816
2022-07-0584486384185415,500854
2022-07-0487287282484416,900844
2022-07-0185985982884218,700842
2022-06-3089389384885937,000859
2022-06-2987889385789328,200893
2022-06-288898928768879,200887
2022-06-2787989287087424,800874
2022-06-2485486684086610,100866
2022-06-2386386383784516,800845
2022-06-2285387383786314,000863
2022-06-2182385681684721,000847
2022-06-2085685779281635,400816
2022-06-1785186584285519,300855
2022-06-1687088184587120,900871
2022-06-1587888085686822,700868
2022-06-1490390386987426,000874
2022-06-1387290687090532,200905
2022-06-1094494489089154,400891
2022-06-09950950908935128,400935
2022-06-0887688585587525,300875
2022-06-07875926844853162,200853
2022-06-0683686083385520,300855
2022-06-0383783982583626,600836
2022-06-028328338248336,500833
2022-06-0181683281083221,600832
2022-05-3180981780381718,900817
2022-05-3078981678981628,000816
2022-05-277867897797836,200783
2022-05-267897897747777,900777
2022-05-257757787697748,400774
2022-05-247877887757757,600775
2022-05-2379780277980015,700800
2022-05-207947987777976,000797
2022-05-1977178576777911,400779
2022-05-1880881179079416,900794
2022-05-1781481579281023,300810
2022-05-1680581578781521,500815
2022-05-1378480676380518,500805
2022-05-1279379375576322,400763
2022-05-1179481078780514,300805
2022-05-1080081078379419,100794
2022-05-0978681578680023,600800
2022-05-0678081678081623,800816
2022-05-0274978774978015,400780
2022-04-2875976574874916,500749
2022-04-2774376574176446,600764
2022-04-267677697507558,000755
2022-04-2578678876276411,100764
2022-04-227877887847861,500786
2022-04-217807957807954,500795
2022-04-2079279277877812,000778
2022-04-198058077917959,700795
2022-04-1880580880580523,300805
2022-04-1579180579180524,800805
2022-04-147877927847918,100791
2022-04-137627847627848,700784
2022-04-127667687557597,200759
2022-04-117577737577667,200766
2022-04-0876076574576021,900760
2022-04-0776476875076014,500760
2022-04-0679579576276237,600762
2022-04-0577579877579537,300795
2022-04-047717787647705,400770
2022-04-0175277675176911,000769
2022-03-3177577575275216,000752
2022-03-3075977775177516,300775
2022-03-2977077075375913,600759
2022-03-2874577073877017,100770
2022-03-2576276274874810,300748
2022-03-2474676274576212,300762
2022-03-2374676674676111,300761
2022-03-2274874973874812,700748
2022-03-1873774973074916,900749
2022-03-1773975072973313,400733
2022-03-1674974972673218,300732
2022-03-1573474973474917,700749
2022-03-1471073471073415,600734
2022-03-1169770869570611,500706
2022-03-1071171470371216,000712
2022-03-0968170768169327,000693
2022-03-0871372667768049,600680
2022-03-0773673671172529,700725
2022-03-0475675873673621,700736
2022-03-0375075874975611,800756
2022-03-0273774673074317,200743
2022-03-0174376073874023,800740
2022-02-2873975973874723,100747
2022-02-2574574873373513,400735
2022-02-2475875873174521,300745
2022-02-2276076175075816,300758
2022-02-2177777776076015,800760
2022-02-1877978077377712,200777
2022-02-1778078177177914,900779
2022-02-1679179178078011,600780
2022-02-1578779877577622,700776
2022-02-1481081077478633,200786
2022-02-1082783081082524,300825
2022-02-0980182580182514,400825
2022-02-0880380779780210,800802
2022-02-0780480679880310,100803
2022-02-0479980679180316,100803
2022-02-0379780178879917,800799
2022-02-0278180078179626,600796
2022-02-0179280077677612,300776
2022-01-3178079277379211,400792
2022-01-2875777475777220,200772
2022-01-2778478674376037,100760
2022-01-2679880078478415,800784
2022-01-2580580578779826,400798
2022-01-2480081479780615,500806
2022-01-2180681478981430,000814
2022-01-2081381880781422,700814
2022-01-1983484080881250,000812
2022-01-1882483081382835,300828
2022-01-1782883482582711,900827
2022-01-1483183581882824,900828
2022-01-1384684883183117,800831
2022-01-1282985182985122,800851
2022-01-1182882881382221,400822
2022-01-0783083382182113,700821
2022-01-0684585083183127,900831
2022-01-0584484883584819,700848
2022-01-0484884983484420,300844

分割・併合履歴 : [1997-03-26]1株→1.1株