日華化学(4463)の株価時系列情報
日華化学(4463)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,017 | 1,022 | 1,001 | 1,015 | 21,200 |
| 2024/07/25 | 1,011 | 1,018 | 1,002 | 1,008 | 22,200 |
| 2024/07/24 | 1,030 | 1,031 | 1,018 | 1,019 | 12,900 |
| 2024/07/23 | 1,024 | 1,035 | 1,015 | 1,029 | 14,100 |
| 2024/07/22 | 1,012 | 1,023 | 1,005 | 1,020 | 16,800 |
| 2024/07/19 | 1,030 | 1,030 | 1,013 | 1,016 | 23,800 |
| 2024/07/18 | 1,036 | 1,036 | 1,022 | 1,024 | 21,400 |
| 2024/07/17 | 1,033 | 1,040 | 1,032 | 1,034 | 4,500 |
| 2024/07/16 | 1,026 | 1,037 | 1,023 | 1,028 | 6,600 |
| 2024/07/12 | 1,028 | 1,039 | 1,019 | 1,026 | 31,200 |
| 2024/07/11 | 1,007 | 1,028 | 1,002 | 1,028 | 31,800 |
| 2024/07/10 | 1,014 | 1,014 | 993 | 1,003 | 55,500 |
| 2024/07/09 | 1,027 | 1,028 | 1,006 | 1,014 | 26,200 |
| 2024/07/08 | 1,034 | 1,036 | 1,024 | 1,025 | 19,200 |
| 2024/07/05 | 1,044 | 1,045 | 1,038 | 1,038 | 13,300 |
| 2024/07/04 | 1,054 | 1,059 | 1,042 | 1,043 | 6,100 |
| 2024/07/03 | 1,055 | 1,062 | 1,046 | 1,046 | 22,800 |
| 2024/07/02 | 1,050 | 1,057 | 1,046 | 1,056 | 16,300 |
| 2024/07/01 | 1,056 | 1,067 | 1,046 | 1,050 | 19,300 |
| 2024/06/28 | 1,091 | 1,091 | 1,056 | 1,061 | 25,200 |
| 2024/06/27 | 1,089 | 1,089 | 1,077 | 1,078 | 26,200 |
| 2024/06/26 | 1,087 | 1,098 | 1,087 | 1,096 | 6,400 |
| 2024/06/25 | 1,085 | 1,096 | 1,084 | 1,085 | 17,900 |
| 2024/06/24 | 1,079 | 1,096 | 1,079 | 1,089 | 19,500 |
| 2024/06/21 | 1,100 | 1,105 | 1,076 | 1,077 | 34,300 |
| 2024/06/20 | 1,097 | 1,102 | 1,089 | 1,094 | 27,800 |
| 2024/06/19 | 1,116 | 1,118 | 1,103 | 1,103 | 19,300 |
| 2024/06/18 | 1,127 | 1,130 | 1,107 | 1,117 | 14,000 |
| 2024/06/17 | 1,117 | 1,117 | 1,101 | 1,107 | 23,700 |
| 2024/06/14 | 1,090 | 1,125 | 1,089 | 1,125 | 23,300 |
| 2024/06/13 | 1,107 | 1,111 | 1,088 | 1,090 | 26,100 |
| 2024/06/12 | 1,115 | 1,150 | 1,106 | 1,107 | 52,300 |
| 2024/06/11 | 1,099 | 1,113 | 1,096 | 1,097 | 44,300 |
| 2024/06/10 | 1,083 | 1,133 | 1,083 | 1,129 | 37,700 |
| 2024/06/07 | 1,083 | 1,085 | 1,074 | 1,081 | 17,200 |
| 2024/06/06 | 1,086 | 1,098 | 1,083 | 1,083 | 24,200 |
| 2024/06/05 | 1,104 | 1,104 | 1,082 | 1,082 | 34,900 |
| 2024/06/04 | 1,088 | 1,111 | 1,088 | 1,104 | 25,900 |
| 2024/06/03 | 1,097 | 1,106 | 1,085 | 1,096 | 33,400 |
| 2024/05/31 | 1,096 | 1,109 | 1,096 | 1,101 | 10,000 |
| 2024/05/30 | 1,083 | 1,104 | 1,078 | 1,090 | 23,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,085 | 1,085 | 34,600 |
| 2024/05/28 | 1,133 | 1,139 | 1,114 | 1,114 | 25,400 |
| 2024/05/27 | 1,121 | 1,139 | 1,113 | 1,131 | 29,700 |
| 2024/05/24 | 1,089 | 1,146 | 1,083 | 1,121 | 49,900 |
| 2024/05/23 | 1,093 | 1,101 | 1,075 | 1,098 | 32,700 |
| 2024/05/22 | 1,120 | 1,120 | 1,087 | 1,095 | 55,400 |
| 2024/05/21 | 1,130 | 1,136 | 1,117 | 1,125 | 40,400 |
| 2024/05/20 | 1,101 | 1,134 | 1,101 | 1,116 | 83,100 |
| 2024/05/17 | 1,080 | 1,105 | 1,075 | 1,095 | 45,000 |
| 2024/05/16 | 1,070 | 1,087 | 1,063 | 1,075 | 36,300 |
| 2024/05/15 | 1,069 | 1,078 | 1,063 | 1,066 | 26,100 |
| 2024/05/14 | 1,059 | 1,077 | 1,052 | 1,069 | 31,800 |
| 2024/05/13 | 1,070 | 1,080 | 1,054 | 1,060 | 50,000 |
| 2024/05/10 | 1,028 | 1,034 | 1,019 | 1,023 | 22,600 |
| 2024/05/09 | 1,020 | 1,034 | 1,017 | 1,028 | 21,900 |
| 2024/05/08 | 1,044 | 1,044 | 1,025 | 1,026 | 26,400 |
| 2024/05/07 | 1,019 | 1,046 | 1,010 | 1,046 | 56,100 |
| 2024/05/02 | 999 | 1,015 | 995 | 1,002 | 47,400 |
| 2024/05/01 | 1,000 | 1,001 | 986 | 992 | 25,500 |
| 2024/04/30 | 995 | 1,004 | 980 | 1,002 | 87,600 |
| 2024/04/26 | 968 | 979 | 950 | 950 | 79,700 |
| 2024/04/25 | 975 | 985 | 967 | 967 | 12,500 |
| 2024/04/24 | 994 | 995 | 974 | 981 | 13,500 |
| 2024/04/23 | 988 | 995 | 977 | 995 | 11,500 |
| 2024/04/22 | 960 | 988 | 960 | 988 | 14,100 |
| 2024/04/19 | 963 | 967 | 944 | 954 | 18,000 |
| 2024/04/18 | 968 | 970 | 963 | 963 | 12,100 |
| 2024/04/17 | 961 | 974 | 949 | 961 | 21,800 |
| 2024/04/16 | 989 | 994 | 963 | 963 | 35,000 |
| 2024/04/15 | 989 | 1,003 | 989 | 989 | 46,100 |
| 2024/04/12 | 990 | 995 | 977 | 989 | 24,100 |
| 2024/04/11 | 975 | 990 | 971 | 990 | 24,500 |
| 2024/04/10 | 965 | 980 | 963 | 980 | 13,000 |
| 2024/04/09 | 959 | 965 | 956 | 965 | 15,200 |
| 2024/04/08 | 982 | 982 | 954 | 954 | 31,900 |
| 2024/04/05 | 969 | 985 | 962 | 969 | 37,900 |
| 2024/04/04 | 958 | 969 | 946 | 969 | 16,600 |
| 2024/04/03 | 943 | 964 | 942 | 958 | 12,000 |
| 2024/04/02 | 948 | 957 | 941 | 945 | 16,100 |
| 2024/04/01 | 961 | 966 | 947 | 947 | 21,400 |
| 2024/03/29 | 946 | 951 | 939 | 950 | 12,300 |
| 2024/03/28 | 955 | 956 | 935 | 935 | 16,100 |
| 2024/03/27 | 961 | 968 | 953 | 953 | 17,300 |
| 2024/03/26 | 954 | 973 | 945 | 964 | 24,600 |
| 2024/03/25 | 953 | 963 | 953 | 953 | 15,500 |
| 2024/03/22 | 959 | 965 | 950 | 952 | 16,300 |
| 2024/03/21 | 960 | 969 | 956 | 958 | 18,600 |
| 2024/03/19 | 945 | 954 | 936 | 954 | 18,200 |
| 2024/03/18 | 940 | 946 | 932 | 944 | 18,900 |
| 2024/03/15 | 914 | 928 | 904 | 926 | 24,800 |
| 2024/03/14 | 903 | 918 | 901 | 914 | 11,200 |
| 2024/03/13 | 911 | 912 | 902 | 903 | 9,800 |
| 2024/03/12 | 900 | 911 | 890 | 911 | 10,200 |
| 2024/03/11 | 918 | 921 | 899 | 900 | 28,700 |
| 2024/03/08 | 916 | 940 | 912 | 933 | 28,500 |
| 2024/03/07 | 931 | 935 | 917 | 920 | 25,400 |
| 2024/03/06 | 904 | 932 | 904 | 929 | 38,700 |
| 2024/03/05 | 904 | 926 | 901 | 914 | 35,300 |
| 2024/03/04 | 920 | 920 | 902 | 903 | 21,500 |
| 2024/03/01 | 906 | 917 | 902 | 908 | 20,700 |
| 2024/02/29 | 910 | 914 | 900 | 900 | 13,700 |
| 2024/02/28 | 894 | 922 | 894 | 920 | 44,000 |
| 2024/02/27 | 899 | 901 | 892 | 893 | 17,300 |
| 2024/02/26 | 904 | 909 | 895 | 900 | 31,400 |
| 2024/02/22 | 882 | 905 | 882 | 899 | 36,700 |
| 2024/02/21 | 881 | 892 | 880 | 881 | 11,900 |
| 2024/02/20 | 880 | 898 | 880 | 890 | 19,300 |
| 2024/02/19 | 868 | 882 | 868 | 882 | 16,600 |
| 2024/02/16 | 853 | 875 | 853 | 864 | 20,500 |
| 2024/02/15 | 860 | 861 | 842 | 853 | 61,600 |
| 2024/02/14 | 900 | 900 | 856 | 860 | 114,600 |
| 2024/02/13 | 901 | 918 | 901 | 914 | 46,800 |
| 2024/02/09 | 902 | 910 | 899 | 899 | 15,200 |
| 2024/02/08 | 903 | 912 | 901 | 901 | 13,900 |
| 2024/02/07 | 901 | 920 | 901 | 912 | 12,800 |
| 2024/02/06 | 901 | 906 | 896 | 897 | 15,700 |
| 2024/02/05 | 895 | 905 | 895 | 900 | 11,900 |
| 2024/02/02 | 907 | 907 | 890 | 894 | 12,000 |
| 2024/02/01 | 910 | 913 | 896 | 896 | 14,300 |
| 2024/01/31 | 906 | 915 | 895 | 906 | 29,900 |
| 2024/01/30 | 925 | 929 | 895 | 895 | 83,000 |
| 2024/01/29 | 912 | 923 | 910 | 922 | 13,300 |
| 2024/01/26 | 905 | 910 | 899 | 899 | 10,300 |
| 2024/01/25 | 904 | 915 | 904 | 905 | 16,100 |
| 2024/01/24 | 902 | 905 | 897 | 900 | 7,800 |
| 2024/01/23 | 903 | 909 | 898 | 898 | 11,600 |
| 2024/01/22 | 888 | 903 | 888 | 903 | 11,700 |
| 2024/01/19 | 892 | 895 | 883 | 888 | 19,400 |
| 2024/01/18 | 899 | 900 | 891 | 892 | 12,700 |
| 2024/01/17 | 890 | 907 | 890 | 899 | 16,100 |
| 2024/01/16 | 910 | 910 | 894 | 894 | 30,100 |
| 2024/01/15 | 911 | 911 | 900 | 906 | 22,400 |
| 2024/01/12 | 930 | 930 | 911 | 911 | 30,000 |
| 2024/01/11 | 934 | 940 | 934 | 939 | 6,400 |
| 2024/01/10 | 933 | 938 | 932 | 933 | 8,400 |
| 2024/01/09 | 940 | 943 | 932 | 943 | 13,200 |
| 2024/01/05 | 945 | 950 | 942 | 943 | 12,400 |
| 2024/01/04 | 955 | 955 | 937 | 945 | 15,000 |
| 2023/12/29 | 936 | 955 | 933 | 955 | 20,500 |
| 2023/12/28 | 943 | 943 | 929 | 929 | 53,600 |
| 2023/12/27 | 962 | 970 | 962 | 968 | 96,900 |
| 2023/12/26 | 945 | 964 | 944 | 962 | 16,200 |
| 2023/12/25 | 934 | 945 | 934 | 944 | 14,800 |
| 2023/12/22 | 931 | 937 | 930 | 937 | 8,100 |
| 2023/12/21 | 935 | 936 | 926 | 931 | 12,800 |
| 2023/12/20 | 941 | 941 | 931 | 937 | 7,500 |
| 2023/12/19 | 920 | 935 | 920 | 935 | 16,500 |
| 2023/12/18 | 930 | 930 | 921 | 924 | 10,100 |
| 2023/12/15 | 935 | 938 | 929 | 933 | 18,600 |
| 2023/12/14 | 943 | 948 | 935 | 935 | 34,500 |
| 2023/12/13 | 934 | 942 | 934 | 938 | 12,800 |
| 2023/12/12 | 941 | 943 | 934 | 934 | 10,400 |
| 2023/12/11 | 940 | 944 | 930 | 941 | 22,600 |
| 2023/12/08 | 940 | 949 | 928 | 929 | 33,700 |
| 2023/12/07 | 969 | 969 | 942 | 950 | 36,100 |
| 2023/12/06 | 967 | 972 | 961 | 969 | 15,100 |
| 2023/12/05 | 974 | 974 | 961 | 967 | 16,400 |
| 2023/12/04 | 986 | 986 | 974 | 974 | 8,800 |
| 2023/12/01 | 985 | 987 | 976 | 983 | 15,500 |
| 2023/11/30 | 973 | 990 | 973 | 985 | 34,300 |
| 2023/11/29 | 970 | 975 | 965 | 969 | 4,800 |
| 2023/11/28 | 971 | 977 | 966 | 974 | 14,900 |
| 2023/11/27 | 966 | 979 | 964 | 969 | 9,600 |
| 2023/11/24 | 964 | 973 | 964 | 966 | 8,100 |
| 2023/11/22 | 961 | 980 | 961 | 964 | 10,200 |
| 2023/11/21 | 967 | 978 | 960 | 975 | 18,400 |
| 2023/11/20 | 954 | 968 | 951 | 959 | 24,600 |
| 2023/11/17 | 932 | 954 | 932 | 954 | 11,500 |
| 2023/11/16 | 943 | 944 | 931 | 941 | 10,200 |
| 2023/11/15 | 940 | 946 | 935 | 940 | 21,000 |
| 2023/11/14 | 953 | 964 | 940 | 940 | 10,500 |
| 2023/11/13 | 960 | 975 | 952 | 956 | 18,800 |
| 2023/11/10 | 958 | 960 | 943 | 960 | 15,500 |
| 2023/11/09 | 941 | 974 | 941 | 961 | 17,400 |
| 2023/11/08 | 976 | 976 | 928 | 945 | 41,000 |
| 2023/11/07 | 944 | 984 | 941 | 977 | 63,900 |
| 2023/11/06 | 933 | 951 | 929 | 950 | 53,100 |
| 2023/11/02 | 927 | 930 | 908 | 920 | 57,600 |
| 2023/11/01 | 899 | 928 | 898 | 925 | 55,100 |
| 2023/10/31 | 885 | 904 | 885 | 904 | 43,700 |
| 2023/10/30 | 910 | 910 | 872 | 872 | 108,400 |
| 2023/10/27 | 888 | 910 | 887 | 910 | 18,500 |
| 2023/10/26 | 896 | 900 | 888 | 888 | 14,900 |
| 2023/10/25 | 887 | 896 | 885 | 895 | 13,900 |
| 2023/10/24 | 885 | 895 | 876 | 887 | 16,300 |
| 2023/10/23 | 896 | 904 | 893 | 893 | 16,200 |
| 2023/10/20 | 908 | 909 | 898 | 904 | 18,200 |
| 2023/10/19 | 901 | 910 | 895 | 908 | 12,600 |
| 2023/10/18 | 903 | 917 | 899 | 912 | 14,500 |
| 2023/10/17 | 896 | 903 | 894 | 903 | 14,600 |
| 2023/10/16 | 902 | 913 | 886 | 887 | 13,900 |
| 2023/10/13 | 913 | 917 | 902 | 905 | 42,700 |
| 2023/10/12 | 915 | 915 | 910 | 913 | 16,800 |
| 2023/10/11 | 913 | 916 | 906 | 915 | 34,100 |
| 2023/10/10 | 900 | 920 | 900 | 913 | 27,200 |
| 2023/10/06 | 886 | 902 | 886 | 895 | 14,700 |
| 2023/10/05 | 873 | 891 | 873 | 886 | 16,700 |
| 2023/10/04 | 870 | 880 | 863 | 873 | 25,600 |
| 2023/10/03 | 896 | 896 | 877 | 877 | 22,400 |