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 |
|---|---|---|---|---|---|
| 2009/12/30 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/12/29 | 380 | 390 | 380 | 390 | 4,000 |
| 2009/12/25 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/12/22 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/12/15 | 387 | 387 | 387 | 387 | 11,000 |
| 2009/12/14 | 380 | 389 | 371 | 389 | 8,000 |
| 2009/12/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/12/08 | 394 | 394 | 384 | 384 | 6,000 |
| 2009/12/07 | 384 | 384 | 384 | 384 | 3,000 |
| 2009/12/04 | 372 | 384 | 372 | 384 | 4,000 |
| 2009/12/02 | 380 | 380 | 370 | 370 | 2,000 |
| 2009/11/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/11/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/11/25 | 365 | 365 | 365 | 365 | 3,000 |
| 2009/11/17 | 384 | 384 | 383 | 383 | 3,000 |
| 2009/11/16 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/11/13 | 405 | 405 | 383 | 383 | 12,000 |
| 2009/11/12 | 390 | 410 | 390 | 410 | 2,000 |
| 2009/11/10 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/11/05 | 403 | 403 | 403 | 403 | 6,000 |
| 2009/11/04 | 417 | 417 | 412 | 412 | 2,000 |
| 2009/11/02 | 417 | 429 | 412 | 429 | 3,000 |
| 2009/10/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/29 | 414 | 414 | 414 | 414 | 1,000 |
| 2009/10/28 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/10/26 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/10/23 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/10/22 | 415 | 415 | 415 | 415 | 10,000 |
| 2009/10/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/15 | 430 | 430 | 430 | 430 | 8,000 |
| 2009/10/14 | 420 | 430 | 420 | 430 | 4,000 |
| 2009/10/09 | 413 | 413 | 413 | 413 | 1,000 |
| 2009/10/07 | 413 | 413 | 413 | 413 | 3,000 |
| 2009/10/06 | 413 | 413 | 413 | 413 | 2,000 |
| 2009/10/02 | 424 | 424 | 409 | 409 | 3,000 |
| 2009/09/25 | 410 | 410 | 409 | 409 | 3,000 |
| 2009/09/24 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/09/17 | 429 | 429 | 419 | 419 | 5,000 |
| 2009/09/16 | 429 | 429 | 429 | 429 | 2,000 |
| 2009/09/15 | 429 | 429 | 429 | 429 | 5,000 |
| 2009/09/11 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/09/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/09/04 | 421 | 426 | 421 | 426 | 6,000 |
| 2009/09/03 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/09/01 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/08/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/08/19 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/08/14 | 433 | 433 | 433 | 433 | 9,000 |
| 2009/08/11 | 415 | 433 | 415 | 433 | 3,000 |
| 2009/08/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/08/05 | 440 | 440 | 440 | 440 | 11,000 |
| 2009/08/04 | 425 | 440 | 425 | 440 | 2,000 |
| 2009/07/31 | 420 | 430 | 420 | 420 | 3,000 |
| 2009/07/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/07/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/07/15 | 427 | 427 | 427 | 427 | 10,000 |
| 2009/07/14 | 420 | 430 | 415 | 430 | 4,000 |
| 2009/07/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/07/06 | 417 | 417 | 415 | 415 | 3,000 |
| 2009/07/03 | 429 | 429 | 429 | 429 | 3,000 |
| 2009/07/02 | 429 | 430 | 429 | 430 | 2,000 |
| 2009/06/29 | 430 | 430 | 425 | 430 | 3,000 |
| 2009/06/24 | 426 | 430 | 426 | 430 | 3,000 |
| 2009/06/23 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/06/22 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/06/17 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/06/16 | 445 | 445 | 445 | 445 | 7,000 |
| 2009/06/15 | 436 | 445 | 436 | 445 | 3,000 |
| 2009/06/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/06/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/06/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/03 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/06/02 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/06/01 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/05/29 | 407 | 407 | 407 | 407 | 2,000 |
| 2009/05/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/05/26 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/05/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/05/21 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/05/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/05/15 | 396 | 396 | 396 | 396 | 8,000 |
| 2009/05/14 | 400 | 400 | 396 | 396 | 2,000 |
| 2009/05/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/05/11 | 375 | 375 | 375 | 375 | 5,000 |
| 2009/05/07 | 440 | 440 | 375 | 375 | 2,000 |
| 2009/05/01 | 370 | 370 | 370 | 370 | 4,000 |
| 2009/04/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/04/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/04/24 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/04/23 | 366 | 366 | 366 | 366 | 1,000 |
| 2009/04/15 | 369 | 369 | 369 | 369 | 11,000 |
| 2009/04/14 | 360 | 370 | 360 | 370 | 2,000 |
| 2009/04/13 | 348 | 358 | 348 | 358 | 2,000 |
| 2009/04/09 | 350 | 350 | 348 | 348 | 7,000 |
| 2009/04/03 | 354 | 354 | 354 | 354 | 4,000 |
| 2009/04/02 | 350 | 355 | 350 | 355 | 3,000 |
| 2009/04/01 | 349 | 355 | 339 | 355 | 7,000 |
| 2009/03/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/30 | 351 | 351 | 350 | 350 | 10,000 |
| 2009/03/19 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/03/13 | 345 | 345 | 330 | 330 | 16,000 |
| 2009/03/12 | 347 | 347 | 347 | 347 | 1,000 |
| 2009/03/11 | 338 | 338 | 337 | 337 | 4,000 |
| 2009/03/06 | 344 | 344 | 340 | 340 | 2,000 |
| 2009/03/05 | 352 | 352 | 348 | 348 | 5,000 |
| 2009/03/04 | 354 | 354 | 348 | 348 | 2,000 |
| 2009/02/20 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/02/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/02/18 | 368 | 368 | 368 | 368 | 12,000 |
| 2009/02/17 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/02/09 | 331 | 331 | 331 | 331 | 6,000 |
| 2009/02/05 | 370 | 370 | 370 | 370 | 11,000 |
| 2009/02/04 | 371 | 371 | 370 | 370 | 3,000 |
| 2009/02/03 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/02/02 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/01/30 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/01/27 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/01/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/01/15 | 390 | 390 | 390 | 390 | 23,000 |
| 2009/01/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/01/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/01/07 | 390 | 390 | 390 | 390 | 15,000 |
| 2009/01/06 | 436 | 436 | 390 | 390 | 5,000 |