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
2004/12/29 482 482 482 482 1,000
2004/12/28 482 482 482 482 1,000
2004/12/27 481 481 481 481 2,000
2004/12/24 480 485 480 482 7,000
2004/12/22 485 485 479 479 2,000
2004/12/21 480 480 480 480 12,000
2004/12/20 480 480 480 480 2,000
2004/12/17 495 495 480 480 16,000
2004/12/16 478 495 478 495 8,000
2004/12/14 479 479 476 476 5,000
2004/12/13 470 480 470 480 7,000
2004/12/09 466 466 466 466 2,000
2004/12/08 465 465 465 465 7,000
2004/12/07 476 476 470 470 9,000
2004/12/06 462 476 462 476 2,000
2004/12/03 461 461 461 461 2,000
2004/12/02 458 458 458 458 1,000
2004/12/01 453 453 453 453 1,000
2004/11/30 462 462 460 460 7,000
2004/11/29 462 462 462 462 1,000
2004/11/26 461 461 461 461 1,000
2004/11/24 457 460 457 460 7,000
2004/11/22 460 460 455 455 3,000
2004/11/16 474 474 474 474 8,000
2004/11/15 461 475 461 475 7,000
2004/11/12 460 460 460 460 1,000
2004/11/11 470 470 470 470 2,000
2004/11/09 466 466 466 466 1,000
2004/11/04 466 466 466 466 2,000
2004/11/01 480 480 480 480 2,000
2004/10/27 480 480 480 480 1,000
2004/10/25 480 480 480 480 2,000
2004/10/21 494 494 494 494 10,000
2004/10/14 465 465 465 465 1,000
2004/10/13 465 465 465 465 1,000
2004/10/08 465 465 465 465 4,000
2004/10/06 469 469 468 468 6,000
2004/10/05 468 468 468 468 3,000
2004/10/04 468 468 468 468 1,000
2004/10/01 479 479 479 479 1,000
2004/09/29 480 480 466 466 3,000
2004/09/24 484 484 483 483 2,000
2004/09/22 484 484 484 484 1,000
2004/09/15 490 490 485 485 10,000
2004/09/14 485 490 485 490 2,000
2004/09/13 485 485 485 485 1,000
2004/09/10 485 485 485 485 9,000
2004/09/09 490 490 480 480 3,000
2004/09/08 489 489 489 489 12,000
2004/09/07 480 489 480 489 3,000
2004/09/03 475 476 475 476 5,000
2004/09/01 490 490 475 475 2,000
2004/08/26 480 480 475 475 4,000
2004/08/25 480 480 480 480 1,000
2004/08/18 497 497 497 497 1,000
2004/08/13 500 500 500 500 10,000
2004/08/11 498 500 498 500 8,000
2004/08/09 468 468 468 468 7,000
2004/08/04 464 464 464 464 5,000
2004/08/03 475 476 475 475 3,000
2004/08/02 471 471 471 471 1,000
2004/07/30 485 485 485 485 1,000
2004/07/29 480 483 480 480 3,000
2004/07/28 485 485 471 471 6,000
2004/07/26 486 486 486 486 1,000
2004/07/23 490 490 486 486 3,000
2004/07/22 510 510 500 500 28,000
2004/07/21 486 498 485 498 5,000
2004/07/16 485 485 485 485 3,000
2004/07/15 480 480 477 477 3,000
2004/07/13 475 475 475 475 3,000
2004/07/12 491 491 466 466 3,000
2004/07/09 460 460 456 456 2,000
2004/07/06 451 460 451 460 11,000
2004/07/05 450 450 450 450 3,000
2004/07/02 450 450 450 450 2,000
2004/07/01 444 444 444 444 2,000
2004/06/28 432 432 432 432 3,000
2004/06/17 430 430 430 430 1,000
2004/06/16 430 430 430 430 1,000
2004/06/15 434 434 434 434 11,000
2004/06/14 434 434 434 434 1,000
2004/06/11 415 424 411 424 4,000
2004/06/09 414 414 414 414 1,000
2004/06/08 410 415 410 415 3,000
2004/06/04 396 401 396 401 14,000
2004/06/03 416 416 416 416 1,000
2004/06/01 429 429 429 429 1,000
2004/05/31 421 421 421 421 1,000
2004/05/28 421 421 421 421 1,000
2004/05/27 429 429 427 427 3,000
2004/05/26 429 429 429 429 2,000
2004/05/21 430 430 425 425 3,000
2004/05/18 422 422 420 420 9,000
2004/05/17 419 422 419 422 4,000
2004/05/14 413 419 413 419 6,000
2004/05/13 410 413 410 413 2,000
2004/05/12 408 408 408 408 1,000
2004/05/11 422 422 420 420 2,000
2004/05/07 449 449 449 449 2,000
2004/05/06 431 454 431 439 16,000
2004/04/30 450 450 450 450 2,000
2004/04/28 445 445 445 445 5,000
2004/04/27 444 444 444 444 1,000
2004/04/26 448 448 448 448 1,000
2004/04/20 421 430 421 430 6,000
2004/04/19 450 450 450 450 4,000
2004/04/16 445 450 445 450 4,000
2004/04/15 441 450 440 445 9,000
2004/04/14 440 440 440 440 3,000
2004/04/13 456 456 450 450 8,000
2004/04/12 460 470 456 456 8,000
2004/04/09 469 469 469 469 5,000
2004/04/08 484 485 475 476 12,000
2004/04/07 450 500 450 499 13,000
2004/04/06 438 444 438 444 10,000
2004/04/05 402 440 402 430 29,000
2004/04/02 401 401 400 401 9,000
2004/04/01 429 429 401 401 14,000
2004/03/30 410 410 410 410 3,000
2004/03/29 396 396 396 396 1,000
2004/03/26 410 410 410 410 1,000
2004/03/25 411 411 410 410 4,000
2004/03/18 412 412 410 410 16,000
2004/03/17 409 412 403 412 12,000
2004/03/16 400 402 400 402 2,000
2004/03/15 392 392 392 392 1,000
2004/03/12 402 405 392 392 4,000
2004/03/11 403 403 402 402 2,000
2004/03/08 401 401 401 401 1,000
2004/03/05 396 410 396 400 12,000
2004/03/03 408 408 408 408 1,000
2004/03/01 399 399 399 399 2,000
2004/02/23 387 387 387 387 1,000
2004/02/19 412 415 412 415 12,000
2004/02/18 392 392 392 392 1,000
2004/02/13 390 390 390 390 1,000
2004/02/10 400 400 385 385 9,000
2004/02/09 400 400 400 400 3,000
2004/02/06 395 399 395 399 16,000
2004/02/05 390 395 390 395 3,000
2004/02/03 387 387 387 387 1,000
2004/01/30 400 400 400 400 1,000
2004/01/27 400 400 400 400 1,000
2004/01/26 399 399 399 399 1,000
2004/01/22 399 399 399 399 1,000
2004/01/20 399 399 399 399 18,000
2004/01/19 386 399 386 399 3,000
2004/01/16 385 385 384 385 6,000
2004/01/15 380 380 380 380 1,000
2004/01/14 385 385 375 375 5,000
2004/01/13 390 390 381 385 5,000
2004/01/08 400 400 390 390 12,000
2004/01/07 395 400 389 400 5,000
2004/01/06 389 389 389 389 3,000
2004/01/05 381 381 381 381 3,000

このページの先頭へ