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 |
|---|---|---|---|---|---|
| 2006/12/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/12/26 | 560 | 560 | 560 | 560 | 4,000 |
| 2006/12/25 | 550 | 560 | 550 | 560 | 3,000 |
| 2006/12/22 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/12/20 | 552 | 560 | 552 | 555 | 5,000 |
| 2006/12/19 | 560 | 570 | 560 | 570 | 2,000 |
| 2006/12/15 | 564 | 564 | 555 | 555 | 8,000 |
| 2006/12/12 | 560 | 570 | 560 | 570 | 11,000 |
| 2006/12/11 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/12/05 | 550 | 553 | 550 | 553 | 9,000 |
| 2006/12/04 | 555 | 570 | 555 | 570 | 5,000 |
| 2006/12/01 | 557 | 557 | 557 | 557 | 1,000 |
| 2006/11/24 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/11/22 | 541 | 560 | 541 | 560 | 3,000 |
| 2006/11/17 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/11/16 | 558 | 558 | 558 | 558 | 3,000 |
| 2006/11/15 | 560 | 560 | 560 | 560 | 8,000 |
| 2006/11/14 | 549 | 560 | 549 | 560 | 2,000 |
| 2006/11/09 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/11/07 | 548 | 563 | 545 | 563 | 3,000 |
| 2006/11/06 | 554 | 554 | 546 | 546 | 4,000 |
| 2006/11/02 | 563 | 563 | 563 | 563 | 3,000 |
| 2006/11/01 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/31 | 550 | 565 | 550 | 565 | 3,000 |
| 2006/10/26 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/10/24 | 545 | 556 | 545 | 545 | 4,000 |
| 2006/10/23 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/10/20 | 560 | 560 | 551 | 551 | 2,000 |
| 2006/10/13 | 569 | 569 | 569 | 569 | 10,000 |
| 2006/10/11 | 565 | 570 | 555 | 570 | 3,000 |
| 2006/10/05 | 577 | 577 | 577 | 577 | 3,000 |
| 2006/10/04 | 551 | 579 | 551 | 579 | 12,000 |
| 2006/10/02 | 560 | 560 | 551 | 551 | 2,000 |
| 2006/09/26 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/25 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/09/22 | 569 | 569 | 569 | 569 | 3,000 |
| 2006/09/21 | 568 | 569 | 548 | 569 | 12,000 |
| 2006/09/15 | 570 | 570 | 570 | 570 | 8,000 |
| 2006/09/14 | 550 | 580 | 550 | 580 | 12,000 |
| 2006/09/13 | 552 | 552 | 552 | 552 | 3,000 |
| 2006/09/12 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/09/07 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/09/05 | 554 | 554 | 554 | 554 | 10,000 |
| 2006/09/04 | 546 | 555 | 546 | 555 | 3,000 |
| 2006/09/01 | 553 | 553 | 540 | 540 | 5,000 |
| 2006/08/24 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/08/21 | 541 | 545 | 541 | 545 | 8,000 |
| 2006/08/18 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/08/16 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/08/15 | 578 | 578 | 578 | 578 | 8,000 |
| 2006/08/14 | 550 | 580 | 550 | 580 | 4,000 |
| 2006/08/11 | 546 | 560 | 546 | 560 | 2,000 |
| 2006/08/09 | 550 | 550 | 546 | 546 | 3,000 |
| 2006/08/07 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/08/04 | 562 | 562 | 562 | 562 | 10,000 |
| 2006/08/03 | 551 | 562 | 551 | 562 | 2,000 |
| 2006/08/01 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/07/26 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/07/24 | 545 | 545 | 544 | 544 | 2,000 |
| 2006/07/21 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/07/20 | 544 | 544 | 544 | 544 | 5,000 |
| 2006/07/19 | 563 | 563 | 563 | 563 | 1,000 |
| 2006/07/14 | 568 | 568 | 568 | 568 | 18,000 |
| 2006/07/13 | 542 | 570 | 542 | 570 | 5,000 |
| 2006/07/12 | 540 | 540 | 540 | 540 | 3,000 |
| 2006/07/11 | 539 | 541 | 539 | 541 | 2,000 |
| 2006/07/05 | 549 | 549 | 549 | 549 | 3,000 |
| 2006/07/04 | 545 | 559 | 545 | 559 | 3,000 |
| 2006/07/03 | 560 | 560 | 550 | 550 | 2,000 |
| 2006/06/30 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/06/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/06/28 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/06/26 | 557 | 557 | 557 | 557 | 1,000 |
| 2006/06/22 | 534 | 560 | 534 | 560 | 3,000 |
| 2006/06/20 | 536 | 536 | 534 | 534 | 2,000 |
| 2006/06/19 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/06/16 | 549 | 550 | 540 | 550 | 5,000 |
| 2006/06/15 | 540 | 550 | 525 | 533 | 27,000 |
| 2006/06/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/06/09 | 525 | 540 | 515 | 540 | 7,000 |
| 2006/06/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/06/06 | 561 | 575 | 561 | 575 | 3,000 |
| 2006/06/05 | 567 | 567 | 567 | 567 | 3,000 |
| 2006/06/02 | 576 | 596 | 576 | 596 | 2,000 |
| 2006/06/01 | 596 | 596 | 581 | 581 | 2,000 |
| 2006/05/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/05/26 | 599 | 599 | 578 | 593 | 3,000 |
| 2006/05/25 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/05/23 | 571 | 590 | 571 | 590 | 5,000 |
| 2006/05/22 | 562 | 580 | 561 | 580 | 3,000 |
| 2006/05/18 | 580 | 580 | 570 | 570 | 5,000 |
| 2006/05/17 | 588 | 588 | 583 | 583 | 4,000 |
| 2006/05/16 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/05/15 | 594 | 594 | 594 | 594 | 8,000 |
| 2006/05/12 | 588 | 597 | 588 | 597 | 3,000 |
| 2006/05/09 | 579 | 580 | 579 | 580 | 3,000 |
| 2006/05/08 | 572 | 585 | 572 | 585 | 16,000 |
| 2006/05/02 | 591 | 595 | 589 | 589 | 5,000 |
| 2006/05/01 | 600 | 600 | 581 | 592 | 5,000 |
| 2006/04/26 | 587 | 587 | 573 | 585 | 7,000 |
| 2006/04/25 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/04/24 | 580 | 590 | 580 | 590 | 5,000 |
| 2006/04/20 | 581 | 590 | 580 | 590 | 5,000 |
| 2006/04/19 | 590 | 590 | 590 | 590 | 7,000 |
| 2006/04/18 | 594 | 605 | 594 | 600 | 5,000 |
| 2006/04/17 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/04/14 | 599 | 599 | 575 | 580 | 25,000 |
| 2006/04/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/04/12 | 597 | 597 | 590 | 597 | 9,000 |
| 2006/04/11 | 602 | 602 | 600 | 600 | 5,000 |
| 2006/04/07 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/04/06 | 595 | 598 | 595 | 598 | 10,000 |
| 2006/04/05 | 593 | 595 | 593 | 595 | 5,000 |
| 2006/04/03 | 609 | 609 | 593 | 598 | 4,000 |
| 2006/03/31 | 597 | 597 | 590 | 590 | 2,000 |
| 2006/03/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/03/28 | 582 | 588 | 582 | 588 | 2,000 |
| 2006/03/27 | 599 | 601 | 596 | 596 | 9,000 |
| 2006/03/24 | 599 | 599 | 599 | 599 | 3,000 |
| 2006/03/23 | 586 | 600 | 585 | 600 | 7,000 |
| 2006/03/22 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/03/20 | 579 | 585 | 579 | 585 | 3,000 |
| 2006/03/17 | 600 | 600 | 566 | 586 | 10,000 |
| 2006/03/16 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/03/15 | 570 | 580 | 570 | 580 | 22,000 |
| 2006/03/14 | 599 | 619 | 599 | 619 | 3,000 |
| 2006/03/13 | 581 | 610 | 580 | 610 | 6,000 |
| 2006/03/10 | 591 | 591 | 580 | 580 | 2,000 |
| 2006/03/07 | 563 | 580 | 563 | 580 | 3,000 |
| 2006/03/06 | 570 | 573 | 570 | 573 | 3,000 |
| 2006/03/03 | 580 | 587 | 580 | 587 | 4,000 |
| 2006/03/01 | 590 | 590 | 562 | 567 | 8,000 |
| 2006/02/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/02/27 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/02/23 | 561 | 590 | 561 | 590 | 2,000 |
| 2006/02/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/02/21 | 580 | 580 | 550 | 550 | 3,000 |
| 2006/02/17 | 619 | 619 | 610 | 610 | 2,000 |
| 2006/02/16 | 619 | 619 | 619 | 619 | 1,000 |
| 2006/02/15 | 623 | 623 | 623 | 623 | 7,000 |
| 2006/02/14 | 609 | 635 | 609 | 635 | 11,000 |
| 2006/02/08 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/06 | 615 | 615 | 602 | 605 | 7,000 |
| 2006/02/03 | 615 | 615 | 615 | 615 | 10,000 |
| 2006/02/02 | 620 | 620 | 615 | 615 | 3,000 |
| 2006/02/01 | 620 | 629 | 615 | 615 | 17,000 |
| 2006/01/31 | 601 | 620 | 600 | 610 | 20,000 |
| 2006/01/30 | 615 | 615 | 600 | 600 | 9,000 |
| 2006/01/27 | 627 | 628 | 610 | 615 | 5,000 |
| 2006/01/26 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/01/23 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/01/20 | 602 | 602 | 600 | 600 | 4,000 |
| 2006/01/19 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/01/18 | 629 | 629 | 610 | 610 | 4,000 |
| 2006/01/17 | 630 | 630 | 620 | 620 | 6,000 |
| 2006/01/16 | 634 | 634 | 634 | 634 | 4,000 |
| 2006/01/13 | 638 | 638 | 638 | 638 | 16,000 |
| 2006/01/12 | 620 | 640 | 611 | 640 | 7,000 |
| 2006/01/11 | 610 | 630 | 610 | 630 | 13,000 |
| 2006/01/10 | 619 | 620 | 619 | 619 | 7,000 |
| 2006/01/06 | 619 | 619 | 612 | 619 | 3,000 |
| 2006/01/05 | 613 | 613 | 611 | 611 | 8,000 |
| 2006/01/04 | 610 | 610 | 610 | 610 | 1,000 |