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 |
---|---|---|---|---|---|
1998/12/25 | 520 | 520 | 520 | 520 | 16,000 |
1998/12/21 | 520 | 520 | 520 | 520 | 2,000 |
1998/12/18 | 520 | 520 | 520 | 520 | 10,000 |
1998/12/17 | 510 | 510 | 510 | 510 | 2,000 |
1998/12/16 | 510 | 510 | 510 | 510 | 4,000 |
1998/12/15 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/14 | 500 | 500 | 500 | 500 | 12,000 |
1998/12/10 | 475 | 480 | 475 | 475 | 5,000 |
1998/12/09 | 475 | 475 | 475 | 475 | 6,000 |
1998/12/08 | 477 | 477 | 477 | 477 | 1,000 |
1998/12/07 | 480 | 480 | 480 | 480 | 2,000 |
1998/12/04 | 480 | 480 | 480 | 480 | 6,000 |
1998/12/03 | 480 | 480 | 480 | 480 | 7,000 |
1998/12/02 | 480 | 480 | 475 | 480 | 10,000 |
1998/12/01 | 480 | 480 | 480 | 480 | 10,000 |
1998/11/27 | 480 | 480 | 480 | 480 | 11,000 |
1998/11/26 | 470 | 480 | 470 | 480 | 6,000 |
1998/11/24 | 450 | 450 | 450 | 450 | 2,000 |
1998/11/20 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/17 | 480 | 480 | 480 | 480 | 10,000 |
1998/11/11 | 460 | 460 | 460 | 460 | 2,000 |
1998/11/06 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/05 | 479 | 479 | 479 | 479 | 2,000 |
1998/11/02 | 480 | 480 | 480 | 480 | 1,000 |
1998/10/30 | 480 | 485 | 480 | 485 | 13,000 |
1998/10/29 | 480 | 480 | 480 | 480 | 6,000 |
1998/10/28 | 480 | 480 | 480 | 480 | 3,000 |
1998/10/27 | 445 | 445 | 445 | 445 | 3,000 |
1998/10/26 | 425 | 425 | 425 | 425 | 1,000 |
1998/10/23 | 425 | 425 | 425 | 425 | 1,000 |
1998/10/22 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/13 | 420 | 420 | 340 | 340 | 4,000 |
1998/10/08 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/07 | 420 | 420 | 420 | 420 | 3,000 |
1998/10/05 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/02 | 421 | 421 | 420 | 420 | 3,000 |
1998/09/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/09/25 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/21 | 440 | 440 | 440 | 440 | 3,000 |
1998/09/17 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/16 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/14 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/07 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/04 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/01 | 450 | 450 | 450 | 450 | 6,000 |
1998/08/31 | 450 | 450 | 450 | 450 | 5,000 |
1998/08/26 | 451 | 451 | 451 | 451 | 4,000 |
1998/08/20 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/14 | 495 | 495 | 495 | 495 | 11,000 |
1998/08/05 | 498 | 498 | 498 | 498 | 3,000 |
1998/07/31 | 499 | 499 | 499 | 499 | 3,000 |
1998/07/28 | 500 | 500 | 500 | 500 | 1,000 |
1998/07/24 | 480 | 480 | 480 | 480 | 2,000 |
1998/07/23 | 480 | 480 | 480 | 480 | 2,000 |
1998/07/17 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/16 | 501 | 501 | 501 | 501 | 8,000 |
1998/07/15 | 500 | 500 | 500 | 500 | 25,000 |
1998/07/14 | 500 | 500 | 500 | 500 | 3,000 |
1998/07/13 | 500 | 500 | 500 | 500 | 7,000 |
1998/07/07 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/03 | 480 | 480 | 460 | 460 | 9,000 |
1998/07/02 | 480 | 480 | 470 | 470 | 17,000 |
1998/06/30 | 480 | 480 | 470 | 470 | 11,000 |
1998/06/26 | 490 | 490 | 485 | 485 | 7,000 |
1998/06/15 | 498 | 498 | 497 | 497 | 11,000 |
1998/06/05 | 480 | 480 | 480 | 480 | 3,000 |
1998/06/04 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/01 | 485 | 485 | 480 | 480 | 2,000 |
1998/05/26 | 488 | 488 | 480 | 480 | 8,000 |
1998/05/18 | 495 | 495 | 460 | 460 | 4,000 |
1998/05/15 | 520 | 520 | 495 | 495 | 11,000 |
1998/05/11 | 495 | 495 | 495 | 495 | 9,000 |
1998/05/08 | 495 | 495 | 495 | 495 | 1,000 |
1998/05/06 | 530 | 530 | 500 | 500 | 5,000 |
1998/04/24 | 495 | 530 | 495 | 530 | 6,000 |
1998/04/23 | 490 | 490 | 490 | 490 | 2,000 |
1998/04/21 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/20 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/17 | 478 | 478 | 456 | 471 | 3,000 |
1998/04/16 | 456 | 456 | 456 | 456 | 10,000 |
1998/04/14 | 420 | 420 | 411 | 411 | 2,000 |
1998/04/10 | 436 | 436 | 436 | 436 | 1,000 |
1998/04/07 | 455 | 455 | 455 | 455 | 1,000 |
1998/04/03 | 480 | 480 | 480 | 480 | 2,000 |
1998/04/01 | 479 | 479 | 479 | 479 | 1,000 |
1998/03/26 | 477 | 482 | 477 | 482 | 7,000 |
1998/03/20 | 449 | 449 | 449 | 449 | 5,000 |
1998/03/19 | 469 | 469 | 469 | 469 | 1,000 |
1998/03/17 | 509 | 509 | 509 | 509 | 11,000 |
1998/03/12 | 421 | 423 | 421 | 423 | 2,000 |
1998/03/09 | 417 | 417 | 417 | 417 | 3,000 |
1998/03/05 | 421 | 421 | 421 | 421 | 3,000 |
1998/03/04 | 420 | 420 | 420 | 420 | 7,000 |
1998/03/03 | 416 | 416 | 416 | 416 | 2,000 |
1998/02/26 | 411 | 414 | 411 | 414 | 8,000 |
1998/02/24 | 410 | 420 | 410 | 410 | 11,000 |
1998/02/23 | 410 | 410 | 410 | 410 | 9,000 |
1998/02/20 | 465 | 465 | 460 | 460 | 7,000 |
1998/02/19 | 473 | 473 | 470 | 470 | 4,000 |
1998/02/18 | 478 | 478 | 478 | 478 | 6,000 |
1998/02/17 | 483 | 483 | 483 | 483 | 2,000 |
1998/02/16 | 488 | 488 | 488 | 488 | 4,000 |
1998/02/13 | 500 | 500 | 490 | 490 | 13,000 |
1998/02/12 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/10 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/05 | 505 | 505 | 505 | 505 | 6,000 |
1998/02/04 | 505 | 505 | 505 | 505 | 2,000 |
1998/02/03 | 510 | 510 | 505 | 505 | 2,000 |
1998/01/30 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/26 | 460 | 500 | 460 | 500 | 8,000 |
1998/01/23 | 460 | 460 | 460 | 460 | 2,000 |
1998/01/22 | 472 | 472 | 470 | 470 | 3,000 |
1998/01/21 | 477 | 477 | 477 | 477 | 1,000 |
1998/01/19 | 485 | 485 | 480 | 480 | 2,000 |
1998/01/16 | 480 | 480 | 480 | 480 | 10,000 |
1998/01/13 | 430 | 430 | 430 | 430 | 2,000 |
1998/01/06 | 460 | 460 | 460 | 460 | 5,000 |
1998/01/05 | 450 | 450 | 450 | 450 | 1,000 |