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 |
---|---|---|---|---|---|
2012/12/28 | 485 | 500 | 485 | 500 | 10,000 |
2012/12/27 | 487 | 487 | 487 | 487 | 1,000 |
2012/12/25 | 483 | 483 | 483 | 483 | 1,000 |
2012/12/20 | 482 | 482 | 482 | 482 | 1,000 |
2012/12/19 | 483 | 483 | 483 | 483 | 2,000 |
2012/12/18 | 490 | 490 | 490 | 490 | 1,000 |
2012/12/17 | 481 | 481 | 481 | 481 | 1,000 |
2012/12/14 | 488 | 488 | 488 | 488 | 8,000 |
2012/12/12 | 488 | 488 | 488 | 488 | 1,000 |
2012/12/11 | 480 | 480 | 472 | 472 | 3,000 |
2012/12/10 | 472 | 472 | 472 | 472 | 1,000 |
2012/12/06 | 472 | 472 | 472 | 472 | 2,000 |
2012/12/05 | 472 | 472 | 472 | 472 | 2,000 |
2012/12/04 | 472 | 472 | 472 | 472 | 1,000 |
2012/12/03 | 474 | 474 | 474 | 474 | 1,000 |
2012/11/30 | 474 | 474 | 474 | 474 | 2,000 |
2012/11/29 | 473 | 473 | 473 | 473 | 1,000 |
2012/11/27 | 471 | 471 | 471 | 471 | 1,000 |
2012/11/22 | 470 | 470 | 470 | 470 | 1,000 |
2012/11/20 | 470 | 470 | 470 | 470 | 2,000 |
2012/11/15 | 470 | 470 | 470 | 470 | 9,000 |
2012/11/14 | 470 | 470 | 470 | 470 | 1,000 |
2012/11/08 | 470 | 470 | 469 | 469 | 2,000 |
2012/11/06 | 473 | 473 | 473 | 473 | 3,000 |
2012/11/05 | 473 | 473 | 473 | 473 | 1,000 |
2012/11/02 | 469 | 473 | 469 | 473 | 2,000 |
2012/11/01 | 485 | 485 | 485 | 485 | 4,000 |
2012/10/22 | 476 | 476 | 476 | 476 | 1,000 |
2012/10/19 | 485 | 485 | 477 | 477 | 4,000 |
2012/10/16 | 475 | 475 | 475 | 475 | 4,000 |
2012/10/15 | 482 | 482 | 482 | 482 | 4,000 |
2012/10/05 | 483 | 483 | 475 | 475 | 3,000 |
2012/10/04 | 493 | 493 | 483 | 483 | 5,000 |
2012/10/02 | 498 | 498 | 495 | 495 | 3,000 |
2012/09/28 | 485 | 493 | 485 | 493 | 6,000 |
2012/09/26 | 486 | 486 | 486 | 486 | 1,000 |
2012/09/25 | 486 | 486 | 486 | 486 | 1,000 |
2012/09/21 | 490 | 490 | 490 | 490 | 1,000 |
2012/09/14 | 500 | 500 | 500 | 500 | 8,000 |
2012/09/12 | 491 | 500 | 488 | 500 | 5,000 |
2012/09/07 | 491 | 491 | 491 | 491 | 2,000 |
2012/09/06 | 492 | 492 | 492 | 492 | 2,000 |
2012/09/05 | 498 | 498 | 498 | 498 | 8,000 |
2012/09/04 | 498 | 498 | 498 | 498 | 2,000 |
2012/09/03 | 493 | 500 | 490 | 500 | 8,000 |
2012/08/31 | 500 | 500 | 493 | 493 | 2,000 |
2012/08/28 | 496 | 496 | 496 | 496 | 1,000 |
2012/08/27 | 496 | 496 | 496 | 496 | 1,000 |
2012/08/23 | 496 | 496 | 496 | 496 | 1,000 |
2012/08/21 | 519 | 530 | 495 | 495 | 9,000 |
2012/08/14 | 492 | 492 | 492 | 492 | 2,000 |
2012/08/10 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/07 | 500 | 500 | 500 | 500 | 2,000 |
2012/08/03 | 509 | 509 | 500 | 500 | 9,000 |
2012/08/01 | 509 | 509 | 509 | 509 | 1,000 |
2012/07/30 | 500 | 500 | 500 | 500 | 2,000 |
2012/07/23 | 493 | 493 | 493 | 493 | 1,000 |
2012/07/19 | 518 | 518 | 501 | 501 | 4,000 |
2012/07/18 | 517 | 517 | 517 | 517 | 6,000 |
2012/07/17 | 517 | 517 | 517 | 517 | 1,000 |
2012/07/13 | 517 | 517 | 517 | 517 | 15,000 |
2012/07/11 | 517 | 517 | 517 | 517 | 1,000 |
2012/07/10 | 500 | 500 | 500 | 500 | 1,000 |
2012/07/06 | 496 | 496 | 495 | 495 | 4,000 |
2012/07/05 | 495 | 495 | 495 | 495 | 12,000 |
2012/07/04 | 493 | 493 | 490 | 490 | 2,000 |
2012/07/03 | 499 | 499 | 499 | 499 | 1,000 |
2012/07/02 | 500 | 500 | 491 | 491 | 2,000 |
2012/06/28 | 491 | 491 | 491 | 491 | 1,000 |
2012/06/26 | 499 | 499 | 499 | 499 | 1,000 |
2012/06/22 | 499 | 499 | 499 | 499 | 1,000 |
2012/06/20 | 491 | 491 | 491 | 491 | 8,000 |
2012/06/19 | 491 | 491 | 491 | 491 | 1,000 |
2012/06/18 | 495 | 495 | 490 | 490 | 5,000 |
2012/06/12 | 488 | 488 | 488 | 488 | 1,000 |
2012/06/06 | 488 | 488 | 488 | 488 | 1,000 |
2012/06/05 | 500 | 500 | 500 | 500 | 1,000 |
2012/06/04 | 500 | 500 | 500 | 500 | 1,000 |
2012/06/01 | 504 | 504 | 504 | 504 | 2,000 |
2012/05/31 | 503 | 503 | 503 | 503 | 1,000 |
2012/05/25 | 516 | 516 | 496 | 496 | 2,000 |
2012/05/15 | 516 | 516 | 516 | 516 | 7,000 |
2012/05/11 | 516 | 516 | 516 | 516 | 1,000 |
2012/05/09 | 507 | 509 | 506 | 506 | 4,000 |
2012/05/07 | 517 | 517 | 505 | 505 | 4,000 |
2012/05/02 | 510 | 510 | 510 | 510 | 1,000 |
2012/05/01 | 509 | 509 | 509 | 509 | 1,000 |
2012/04/18 | 496 | 496 | 496 | 496 | 1,000 |
2012/04/13 | 505 | 505 | 505 | 505 | 8,000 |
2012/04/10 | 500 | 505 | 500 | 505 | 3,000 |
2012/04/09 | 497 | 497 | 497 | 497 | 1,000 |
2012/04/06 | 500 | 500 | 500 | 500 | 1,000 |
2012/04/05 | 504 | 504 | 504 | 504 | 3,000 |
2012/04/04 | 505 | 505 | 505 | 505 | 1,000 |
2012/04/02 | 500 | 503 | 500 | 503 | 2,000 |
2012/03/30 | 519 | 519 | 500 | 500 | 4,000 |
2012/03/15 | 495 | 495 | 491 | 491 | 9,000 |
2012/03/14 | 500 | 500 | 495 | 495 | 3,000 |
2012/03/13 | 500 | 500 | 500 | 500 | 3,000 |
2012/03/12 | 507 | 507 | 498 | 498 | 6,000 |
2012/03/07 | 502 | 506 | 502 | 506 | 3,000 |
2012/03/06 | 504 | 514 | 504 | 506 | 4,000 |
2012/03/05 | 529 | 529 | 529 | 529 | 2,000 |
2012/03/02 | 529 | 529 | 529 | 529 | 2,000 |
2012/02/21 | 495 | 495 | 495 | 495 | 1,000 |
2012/02/20 | 499 | 499 | 499 | 499 | 3,000 |
2012/02/17 | 508 | 508 | 490 | 490 | 9,000 |
2012/02/16 | 508 | 508 | 508 | 508 | 2,000 |
2012/02/14 | 491 | 495 | 491 | 495 | 3,000 |
2012/02/09 | 530 | 530 | 490 | 490 | 13,000 |
2012/02/03 | 490 | 490 | 490 | 490 | 2,000 |
2012/02/02 | 490 | 490 | 490 | 490 | 2,000 |
2012/02/01 | 510 | 510 | 510 | 510 | 1,000 |
2012/01/26 | 500 | 500 | 500 | 500 | 1,000 |
2012/01/20 | 500 | 500 | 500 | 500 | 1,000 |
2012/01/19 | 519 | 530 | 501 | 501 | 18,000 |
2012/01/18 | 514 | 514 | 511 | 511 | 5,000 |
2012/01/16 | 515 | 515 | 510 | 511 | 8,000 |
2012/01/13 | 507 | 510 | 507 | 510 | 8,000 |
2012/01/06 | 483 | 483 | 483 | 483 | 3,000 |
2012/01/05 | 483 | 483 | 483 | 483 | 6,000 |