日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 260 260 260 260 3,000
1999/12/28 260 260 260 260 4,000
1999/12/27 260 260 260 260 4,000
1999/12/24 270 270 270 270 8,000
1999/12/22 270 270 270 270 1,000
1999/12/20 280 280 280 280 12,000
1999/12/17 280 280 280 280 3,000
1999/12/16 280 281 280 280 7,000
1999/12/15 280 280 280 280 3,000
1999/12/14 250 250 240 250 18,000
1999/12/13 281 285 280 280 34,000
1999/12/09 246 280 246 280 39,000
1999/12/08 255 255 235 235 10,000
1999/12/07 300 301 300 300 10,000
1999/12/06 312 312 310 310 8,000
1999/12/03 310 310 310 310 1,000
1999/12/02 335 335 310 310 7,000
1999/12/01 311 311 310 310 17,000
1999/11/29 312 312 311 311 2,000
1999/11/26 310 311 310 311 2,000
1999/11/25 301 301 296 296 2,000
1999/11/19 374 374 358 358 8,000
1999/11/16 358 358 358 358 2,000
1999/11/15 356 358 356 358 4,000
1999/11/12 350 350 350 350 3,000
1999/11/11 351 351 350 350 4,000
1999/11/08 380 380 380 380 2,000
1999/11/05 332 387 332 380 4,000
1999/11/04 331 331 331 331 6,000
1999/11/02 405 405 400 400 2,000
1999/11/01 410 410 410 410 7,000
1999/10/27 410 410 410 410 1,000
1999/10/26 410 410 410 410 2,000
1999/10/25 410 410 410 410 1,000
1999/10/22 410 410 410 410 1,000
1999/10/21 410 410 410 410 2,000
1999/10/15 408 410 408 410 5,000
1999/10/13 408 408 408 408 1,000
1999/10/12 405 407 405 407 2,000
1999/10/08 402 402 402 402 2,000
1999/10/07 440 440 440 440 1,000
1999/10/06 456 456 456 456 1,000
1999/10/05 470 470 470 470 2,000
1999/10/01 470 470 470 470 1,000
1999/09/30 451 451 451 451 3,000
1999/09/28 451 451 451 451 10,000
1999/09/27 451 451 451 451 10,000
1999/09/24 451 451 451 451 4,000
1999/09/21 451 451 451 451 1,000
1999/09/20 455 455 451 451 3,000
1999/09/14 451 451 451 451 3,000
1999/09/10 451 451 451 451 3,000
1999/09/09 452 452 452 452 4,000
1999/09/08 452 452 452 452 1,000
1999/09/07 450 451 450 451 2,000
1999/09/06 451 451 451 451 1,000
1999/09/03 473 473 453 453 4,000
1999/09/01 474 474 474 474 1,000
1999/08/27 470 470 470 470 3,000
1999/08/26 452 470 452 470 4,000
1999/08/25 452 452 452 452 1,000
1999/08/23 475 475 451 451 3,000
1999/08/13 451 455 450 450 10,000
1999/08/12 440 450 440 450 6,000
1999/08/11 460 460 460 460 5,000
1999/08/10 476 476 475 475 4,000
1999/08/09 485 485 475 480 5,000
1999/08/05 500 500 500 500 2,000
1999/08/04 500 500 500 500 1,000
1999/08/03 520 520 520 520 1,000
1999/07/30 560 560 560 560 1,000
1999/07/28 540 540 540 540 1,000
1999/07/26 540 540 540 540 8,000
1999/07/22 540 540 540 540 3,000
1999/07/21 541 541 540 540 4,000
1999/07/19 540 540 540 540 6,000
1999/07/16 555 555 540 540 4,000
1999/07/14 500 540 500 540 9,000
1999/07/09 490 490 490 490 1,000
1999/07/07 521 521 521 521 2,000
1999/07/05 540 540 540 540 2,000
1999/07/02 550 550 550 550 1,000
1999/07/01 480 480 480 480 1,000
1999/06/30 490 490 490 490 1,000
1999/06/29 482 490 482 490 2,000
1999/06/28 580 580 460 460 14,000
1999/06/25 538 590 530 530 11,000
1999/06/23 450 450 450 450 4,000
1999/06/17 473 473 468 468 2,000
1999/06/16 523 523 523 523 1,000
1999/06/15 498 498 498 498 13,000
1999/06/04 498 498 498 498 2,000
1999/06/01 500 500 498 498 2,000
1999/05/31 499 499 499 499 1,000
1999/05/26 499 499 499 499 12,000
1999/05/21 500 500 500 500 1,000
1999/05/19 505 505 505 505 1,000
1999/05/11 500 500 500 500 2,000
1999/05/06 500 500 500 500 1,000
1999/04/28 440 470 440 470 6,000
1999/04/27 494 494 494 494 1,000
1999/04/26 539 539 539 539 5,000
1999/04/16 563 570 563 570 3,000
1999/04/15 563 563 563 563 8,000
1999/04/08 466 563 466 563 2,000
1999/04/06 565 565 565 565 1,000
1999/04/05 565 565 565 565 1,000
1999/04/02 560 565 560 565 2,000
1999/04/01 565 565 565 565 3,000
1999/03/31 565 565 565 565 1,000
1999/03/30 565 565 565 565 1,000
1999/03/29 550 565 550 565 6,000
1999/03/25 570 570 570 570 4,000
1999/03/23 580 580 580 580 2,000
1999/03/19 590 590 590 590 1,000
1999/03/17 600 600 590 590 3,000
1999/03/16 600 600 600 600 7,000
1999/03/15 570 600 570 600 4,000
1999/03/12 550 551 550 551 2,000
1999/03/11 520 570 520 570 4,000
1999/03/09 550 570 550 570 8,000
1999/03/05 550 555 550 550 6,000
1999/03/04 550 550 550 550 7,000
1999/03/03 540 550 540 550 6,000
1999/03/02 520 540 520 540 5,000
1999/03/01 520 520 520 520 6,000
1999/02/26 510 520 510 520 10,000
1999/02/25 500 510 500 510 5,000
1999/02/16 469 469 469 469 3,000
1999/02/15 469 469 469 469 9,000
1999/02/08 469 469 469 469 3,000
1999/02/05 469 469 469 469 3,000
1999/02/01 470 470 470 470 1,000
1999/01/29 402 402 402 402 1,000
1999/01/28 500 500 490 490 13,000
1999/01/26 490 490 490 490 4,000
1999/01/22 490 490 490 490 3,000
1999/01/21 500 500 500 500 1,000
1999/01/19 500 500 500 500 3,000
1999/01/18 500 500 500 500 8,000
1999/01/14 500 500 500 500 12,000
1999/01/12 500 500 500 500 3,000
1999/01/11 500 500 500 500 3,000
1999/01/08 500 500 500 500 2,000
1999/01/05 519 519 519 519 4,000

このページの先頭へ