4463 日華化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	936	955	933	955	20,500	955
2023-12-28	943	943	929	929	53,600	929
2023-12-27	962	970	962	968	96,900	968
2023-12-26	945	964	944	962	16,200	962
2023-12-25	934	945	934	944	14,800	944
2023-12-22	931	937	930	937	8,100	937
2023-12-21	935	936	926	931	12,800	931
2023-12-20	941	941	931	937	7,500	937
2023-12-19	920	935	920	935	16,500	935
2023-12-18	930	930	921	924	10,100	924
2023-12-15	935	938	929	933	18,600	933
2023-12-14	943	948	935	935	34,500	935
2023-12-13	934	942	934	938	12,800	938
2023-12-12	941	943	934	934	10,400	934
2023-12-11	940	944	930	941	22,600	941
2023-12-08	940	949	928	929	33,700	929
2023-12-07	969	969	942	950	36,100	950
2023-12-06	967	972	961	969	15,100	969
2023-12-05	974	974	961	967	16,400	967
2023-12-04	986	986	974	974	8,800	974
2023-12-01	985	987	976	983	15,500	983
2023-11-30	973	990	973	985	34,300	985
2023-11-29	970	975	965	969	4,800	969
2023-11-28	971	977	966	974	14,900	974
2023-11-27	966	979	964	969	9,600	969
2023-11-24	964	973	964	966	8,100	966
2023-11-22	961	980	961	964	10,200	964
2023-11-21	967	978	960	975	18,400	975
2023-11-20	954	968	951	959	24,600	959
2023-11-17	932	954	932	954	11,500	954
2023-11-16	943	944	931	941	10,200	941
2023-11-15	940	946	935	940	21,000	940
2023-11-14	953	964	940	940	10,500	940
2023-11-13	960	975	952	956	18,800	956
2023-11-10	958	960	943	960	15,500	960
2023-11-09	941	974	941	961	17,400	961
2023-11-08	976	976	928	945	41,000	945
2023-11-07	944	984	941	977	63,900	977
2023-11-06	933	951	929	950	53,100	950
2023-11-02	927	930	908	920	57,600	920
2023-11-01	899	928	898	925	55,100	925
2023-10-31	885	904	885	904	43,700	904
2023-10-30	910	910	872	872	108,400	872
2023-10-27	888	910	887	910	18,500	910
2023-10-26	896	900	888	888	14,900	888
2023-10-25	887	896	885	895	13,900	895
2023-10-24	885	895	876	887	16,300	887
2023-10-23	896	904	893	893	16,200	893
2023-10-20	908	909	898	904	18,200	904
2023-10-19	901	910	895	908	12,600	908
2023-10-18	903	917	899	912	14,500	912
2023-10-17	896	903	894	903	14,600	903
2023-10-16	902	913	886	887	13,900	887
2023-10-13	913	917	902	905	42,700	905
2023-10-12	915	915	910	913	16,800	913
2023-10-11	913	916	906	915	34,100	915
2023-10-10	900	920	900	913	27,200	913
2023-10-06	886	902	886	895	14,700	895
2023-10-05	873	891	873	886	16,700	886
2023-10-04	870	880	863	873	25,600	873
2023-10-03	896	896	877	877	22,400	877
2023-10-02	898	901	890	890	14,400	890
2023-09-29	904	904	891	903	12,700	903
2023-09-28	903	907	898	900	16,300	900
2023-09-27	891	905	891	905	10,300	905
2023-09-26	901	905	897	898	10,700	898
2023-09-25	890	904	890	897	8,900	897
2023-09-22	896	898	885	885	20,500	885
2023-09-21	880	898	880	896	12,900	896
2023-09-20	904	904	880	886	24,900	886
2023-09-19	890	905	886	905	25,300	905
2023-09-15	879	893	879	889	30,100	889
2023-09-14	869	880	869	879	15,900	879
2023-09-13	866	870	862	865	11,900	865
2023-09-12	863	873	863	869	8,500	869
2023-09-11	857	868	857	861	9,100	861
2023-09-08	857	870	857	860	13,800	860
2023-09-07	871	874	861	862	14,800	862
2023-09-06	870	876	870	874	8,500	874
2023-09-05	876	876	867	874	18,100	874
2023-09-04	873	877	869	876	12,900	876
2023-09-01	870	876	865	876	14,400	876
2023-08-31	865	874	865	870	9,000	870
2023-08-30	876	876	863	870	20,200	870
2023-08-29	861	876	861	875	28,800	875
2023-08-28	860	860	852	858	18,200	858
2023-08-25	840	847	834	845	16,200	845
2023-08-24	840	845	832	840	9,300	840
2023-08-23	829	842	829	839	7,100	839
2023-08-22	835	835	828	833	6,300	833
2023-08-21	834	844	834	836	4,700	836
2023-08-18	832	837	830	834	6,300	834
2023-08-17	833	838	826	832	11,800	832
2023-08-16	843	846	834	834	6,600	834
2023-08-15	840	846	839	843	14,000	843
2023-08-14	847	852	839	839	15,400	839
2023-08-10	835	846	834	846	7,000	846
2023-08-09	836	841	833	835	19,400	835
2023-08-08	834	840	834	836	13,700	836
2023-08-07	825	836	825	834	19,300	834
2023-08-04	813	824	813	823	11,700	823
2023-08-03	820	820	813	813	23,000	813
2023-08-02	830	833	822	822	18,200	822
2023-08-01	834	836	830	832	13,500	832
2023-07-31	810	834	808	830	70,000	830
2023-07-28	830	849	830	838	96,900	838
2023-07-27	837	847	837	845	14,300	845
2023-07-26	846	847	837	845	10,200	845
2023-07-25	836	843	836	840	12,800	840
2023-07-24	838	847	834	843	16,300	843
2023-07-21	831	837	831	832	12,800	832
2023-07-20	840	840	834	836	20,200	836
2023-07-19	831	840	831	839	16,500	839
2023-07-18	826	836	826	834	14,500	834
2023-07-14	835	846	830	830	19,000	830
2023-07-13	840	841	828	835	13,900	835
2023-07-12	841	844	833	833	10,700	833
2023-07-11	860	860	841	841	11,500	841
2023-07-10	847	859	842	851	20,900	851
2023-07-07	850	855	846	849	9,600	849
2023-07-06	852	856	850	853	9,500	853
2023-07-05	858	878	854	857	22,800	857
2023-07-04	860	864	858	858	11,000	858
2023-07-03	852	862	852	860	17,100	860
2023-06-30	850	854	848	850	12,600	850
2023-06-29	860	860	846	856	23,100	856
2023-06-28	860	873	858	868	19,700	868
2023-06-27	856	860	853	860	5,400	860
2023-06-26	858	861	853	856	14,900	856
2023-06-23	861	867	858	858	14,100	858
2023-06-22	860	866	859	861	13,600	861
2023-06-21	855	868	855	860	11,600	860
2023-06-20	855	862	855	862	6,400	862
2023-06-19	858	867	856	862	13,300	862
2023-06-16	857	860	854	854	15,700	854
2023-06-15	853	861	852	855	22,600	855
2023-06-14	850	858	850	853	16,800	853
2023-06-13	847	855	847	850	18,200	850
2023-06-12	854	857	849	851	11,900	851
2023-06-09	848	856	839	854	15,600	854
2023-06-08	844	850	839	839	11,400	839
2023-06-07	851	857	838	842	19,300	842
2023-06-06	849	855	844	853	13,200	853
2023-06-05	843	853	843	846	9,000	846
2023-06-02	833	845	830	842	17,000	842
2023-06-01	818	830	818	827	14,100	827
2023-05-31	833	833	820	820	21,200	820
2023-05-30	835	841	833	833	16,800	833
2023-05-29	844	845	835	835	13,200	835
2023-05-26	852	856	835	836	17,800	836
2023-05-25	848	857	848	851	9,100	851
2023-05-24	853	858	850	852	7,200	852
2023-05-23	851	863	848	850	18,900	850
2023-05-22	860	862	851	859	12,400	859
2023-05-19	851	864	851	853	17,000	853
2023-05-18	846	853	844	847	16,000	847
2023-05-17	859	859	847	847	11,300	847
2023-05-16	844	848	838	844	18,900	844
2023-05-15	853	853	842	844	17,700	844
2023-05-12	851	854	846	853	7,100	853
2023-05-11	844	859	843	847	7,600	847
2023-05-10	857	863	841	849	29,900	849
2023-05-09	853	870	853	866	14,800	866
2023-05-08	850	860	847	858	20,000	858
2023-05-02	863	863	847	855	13,800	855
2023-05-01	840	869	832	862	89,900	862
2023-04-28	865	894	865	894	28,900	894
2023-04-27	851	876	851	865	55,800	865
2023-04-26	878	878	858	858	10,300	858
2023-04-25	875	885	872	878	15,100	878
2023-04-24	882	882	865	875	16,100	875
2023-04-21	882	882	870	872	10,300	872
2023-04-20	878	886	878	882	11,500	882
2023-04-19	881	887	872	878	20,100	878
2023-04-18	890	890	883	890	10,200	890
2023-04-17	890	893	882	887	20,200	887
2023-04-14	888	894	881	890	65,800	890
2023-04-13	881	888	879	888	16,800	888
2023-04-12	874	882	871	880	26,000	880
2023-04-11	865	877	860	874	29,200	874
2023-04-10	843	861	834	861	24,700	861
2023-04-07	826	831	820	831	15,100	831
2023-04-06	847	847	824	824	29,900	824
2023-04-05	868	868	841	845	33,500	845
2023-04-04	867	870	858	868	20,000	868
2023-04-03	867	867	856	866	18,400	866
2023-03-31	851	864	841	864	32,000	864
2023-03-30	835	851	832	851	14,500	851
2023-03-29	831	843	831	842	19,200	842
2023-03-28	824	829	819	829	5,000	829
2023-03-27	815	831	815	824	7,900	824
2023-03-24	835	835	814	815	11,400	815
2023-03-23	814	831	806	828	13,800	828
2023-03-22	811	824	811	824	11,100	824
2023-03-20	830	830	810	811	13,100	811
2023-03-17	839	839	816	828	18,700	828
2023-03-16	833	833	809	821	33,600	821
2023-03-15	819	840	819	833	12,000	833
2023-03-14	845	848	813	815	19,500	815
2023-03-13	840	849	826	849	15,100	849
2023-03-10	862	863	845	845	22,400	845
2023-03-09	867	872	862	862	28,300	862
2023-03-08	856	866	856	866	11,800	866
2023-03-07	851	864	851	862	9,400	862
2023-03-06	862	864	853	857	7,100	857
2023-03-03	854	865	849	865	13,200	865
2023-03-02	855	860	851	854	6,100	854
2023-03-01	853	863	852	860	5,900	860
2023-02-28	860	860	845	853	18,700	853
2023-02-27	863	868	856	864	8,900	864
2023-02-24	851	866	847	863	19,900	863
2023-02-22	846	851	836	845	14,800	845
2023-02-21	845	850	841	848	5,400	848
2023-02-20	830	848	830	846	17,000	846
2023-02-17	838	838	823	829	9,700	829
2023-02-16	830	848	830	838	12,900	838
2023-02-15	837	863	830	833	58,800	833
2023-02-14	837	840	833	837	6,100	837
2023-02-13	845	847	830	836	39,800	836
2023-02-10	830	841	818	831	27,800	831
2023-02-09	817	830	816	828	18,600	828
2023-02-08	829	829	814	817	6,200	817
2023-02-07	829	830	822	827	7,800	827
2023-02-06	833	833	820	822	15,400	822
2023-02-03	820	830	820	830	11,400	830
2023-02-02	819	822	813	813	12,700	813
2023-02-01	819	819	811	818	10,300	818
2023-01-31	813	820	807	819	15,700	819
2023-01-30	803	819	797	803	73,200	803
2023-01-27	810	810	795	802	7,400	802
2023-01-26	815	815	803	810	6,900	810
2023-01-25	814	815	804	815	12,500	815
2023-01-24	815	815	807	813	10,300	813
2023-01-23	785	806	781	806	16,400	806
2023-01-20	782	785	778	778	8,700	778
2023-01-19	781	787	779	782	10,100	782
2023-01-18	786	804	782	796	13,600	796
2023-01-17	787	790	777	790	12,500	790
2023-01-16	791	796	780	780	15,400	780
2023-01-13	807	807	793	794	20,800	794
2023-01-12	807	807	791	807	20,700	807
2023-01-11	820	820	806	809	5,000	809
2023-01-10	807	813	804	807	7,000	807
2023-01-06	791	810	791	807	14,800	807
2023-01-05	803	803	789	797	20,500	797
2023-01-04	818	818	802	802	14,800	802

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