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 |
---|---|---|---|---|---|
2013/12/30 | 875 | 900 | 875 | 890 | 10,000 |
2013/12/27 | 876 | 879 | 861 | 861 | 20,000 |
2013/12/26 | 900 | 900 | 871 | 890 | 8,000 |
2013/12/25 | 901 | 903 | 900 | 900 | 14,000 |
2013/12/24 | 890 | 925 | 890 | 925 | 28,000 |
2013/12/20 | 895 | 895 | 890 | 890 | 2,000 |
2013/12/19 | 920 | 920 | 910 | 910 | 10,000 |
2013/12/18 | 909 | 925 | 909 | 925 | 13,000 |
2013/12/17 | 912 | 925 | 912 | 921 | 26,000 |
2013/12/16 | 900 | 920 | 900 | 910 | 63,000 |
2013/12/13 | 892 | 900 | 892 | 900 | 19,000 |
2013/12/12 | 880 | 900 | 880 | 880 | 9,000 |
2013/12/11 | 873 | 890 | 873 | 890 | 21,000 |
2013/12/10 | 873 | 873 | 873 | 873 | 1,000 |
2013/12/09 | 872 | 880 | 870 | 880 | 16,000 |
2013/12/06 | 868 | 870 | 868 | 870 | 4,000 |
2013/12/04 | 880 | 880 | 855 | 855 | 9,000 |
2013/12/03 | 900 | 900 | 880 | 880 | 9,000 |
2013/12/02 | 900 | 900 | 900 | 900 | 3,000 |
2013/11/29 | 863 | 886 | 852 | 886 | 9,000 |
2013/11/28 | 860 | 878 | 850 | 878 | 10,000 |
2013/11/27 | 900 | 900 | 890 | 890 | 5,000 |
2013/11/26 | 900 | 900 | 900 | 900 | 2,000 |
2013/11/25 | 900 | 910 | 900 | 910 | 3,000 |
2013/11/22 | 960 | 960 | 900 | 900 | 11,000 |
2013/11/21 | 980 | 980 | 950 | 950 | 3,000 |
2013/11/20 | 980 | 990 | 980 | 980 | 8,000 |
2013/11/19 | 980 | 980 | 980 | 980 | 2,000 |
2013/11/18 | 945 | 980 | 945 | 980 | 12,000 |
2013/11/15 | 945 | 945 | 945 | 945 | 1,000 |
2013/11/14 | 1,000 | 1,010 | 940 | 940 | 10,000 |
2013/11/13 | 979 | 1,090 | 932 | 1,030 | 32,000 |
2013/11/12 | 860 | 1,000 | 860 | 1,000 | 92,000 |
2013/11/11 | 850 | 850 | 850 | 850 | 2,000 |
2013/11/08 | 925 | 925 | 760 | 822 | 46,000 |
2013/11/07 | 910 | 913 | 900 | 910 | 23,000 |
2013/11/06 | 885 | 900 | 885 | 900 | 16,000 |
2013/11/05 | 877 | 906 | 877 | 900 | 18,000 |
2013/11/01 | 900 | 900 | 876 | 876 | 11,000 |
2013/10/31 | 930 | 930 | 900 | 900 | 10,000 |
2013/10/30 | 900 | 900 | 900 | 900 | 9,000 |
2013/10/29 | 965 | 970 | 900 | 900 | 38,000 |
2013/10/28 | 850 | 975 | 835 | 950 | 65,000 |
2013/10/25 | 830 | 840 | 825 | 825 | 9,000 |
2013/10/24 | 770 | 830 | 770 | 820 | 13,000 |
2013/10/23 | 770 | 780 | 770 | 770 | 4,000 |
2013/10/22 | 756 | 756 | 756 | 756 | 2,000 |
2013/10/21 | 775 | 776 | 755 | 770 | 5,000 |
2013/10/18 | 747 | 750 | 747 | 747 | 5,000 |
2013/10/17 | 748 | 748 | 747 | 747 | 2,000 |
2013/10/16 | 735 | 740 | 733 | 733 | 7,000 |
2013/10/15 | 719 | 719 | 719 | 719 | 4,000 |
2013/10/11 | 718 | 718 | 718 | 718 | 5,000 |
2013/10/10 | 732 | 732 | 702 | 703 | 3,000 |
2013/10/09 | 731 | 732 | 665 | 732 | 20,000 |
2013/10/08 | 738 | 740 | 732 | 732 | 7,000 |
2013/10/07 | 740 | 740 | 740 | 740 | 2,000 |
2013/10/04 | 740 | 740 | 740 | 740 | 4,000 |
2013/10/03 | 740 | 740 | 740 | 740 | 2,000 |
2013/10/02 | 767 | 767 | 741 | 741 | 4,000 |
2013/10/01 | 752 | 752 | 752 | 752 | 1,000 |
2013/09/30 | 745 | 745 | 730 | 740 | 5,000 |
2013/09/27 | 765 | 765 | 751 | 751 | 2,000 |
2013/09/26 | 765 | 765 | 765 | 765 | 6,000 |
2013/09/25 | 768 | 768 | 766 | 766 | 6,000 |
2013/09/24 | 785 | 785 | 785 | 785 | 2,000 |
2013/09/20 | 759 | 805 | 759 | 785 | 10,000 |
2013/09/18 | 777 | 780 | 767 | 767 | 10,000 |
2013/09/17 | 775 | 779 | 763 | 767 | 9,000 |
2013/09/13 | 729 | 760 | 725 | 760 | 13,000 |
2013/09/12 | 711 | 740 | 711 | 720 | 6,000 |
2013/09/11 | 735 | 740 | 705 | 705 | 20,000 |
2013/09/09 | 705 | 705 | 705 | 705 | 1,000 |
2013/09/06 | 715 | 715 | 705 | 705 | 19,000 |
2013/09/04 | 715 | 722 | 707 | 708 | 6,000 |
2013/09/03 | 717 | 717 | 717 | 717 | 1,000 |
2013/08/30 | 739 | 739 | 739 | 739 | 1,000 |
2013/08/26 | 715 | 715 | 715 | 715 | 1,000 |
2013/08/23 | 705 | 720 | 705 | 712 | 5,000 |
2013/08/22 | 740 | 740 | 720 | 720 | 3,000 |
2013/08/21 | 775 | 780 | 740 | 740 | 26,000 |
2013/08/20 | 749 | 760 | 749 | 760 | 11,000 |
2013/08/19 | 749 | 750 | 740 | 740 | 3,000 |
2013/08/16 | 750 | 750 | 705 | 749 | 26,000 |
2013/08/15 | 710 | 750 | 710 | 750 | 18,000 |
2013/08/14 | 700 | 720 | 700 | 705 | 10,000 |
2013/08/13 | 701 | 705 | 700 | 705 | 5,000 |
2013/08/12 | 705 | 710 | 705 | 710 | 15,000 |
2013/08/09 | 663 | 675 | 663 | 675 | 10,000 |
2013/08/06 | 663 | 663 | 663 | 663 | 3,000 |
2013/08/05 | 684 | 684 | 675 | 675 | 7,000 |
2013/08/01 | 684 | 684 | 684 | 684 | 1,000 |
2013/07/31 | 675 | 675 | 675 | 675 | 1,000 |
2013/07/29 | 675 | 675 | 675 | 675 | 1,000 |
2013/07/25 | 677 | 685 | 675 | 685 | 4,000 |
2013/07/24 | 680 | 680 | 680 | 680 | 1,000 |
2013/07/23 | 679 | 679 | 679 | 679 | 1,000 |
2013/07/19 | 695 | 695 | 695 | 695 | 1,000 |
2013/07/18 | 680 | 680 | 680 | 680 | 1,000 |
2013/07/17 | 681 | 697 | 681 | 697 | 2,000 |
2013/07/12 | 698 | 700 | 698 | 698 | 32,000 |
2013/07/11 | 678 | 698 | 678 | 698 | 6,000 |
2013/07/10 | 650 | 670 | 650 | 670 | 12,000 |
2013/07/09 | 631 | 645 | 631 | 645 | 2,000 |
2013/07/08 | 631 | 631 | 631 | 631 | 2,000 |
2013/07/05 | 629 | 629 | 629 | 629 | 2,000 |
2013/07/04 | 629 | 629 | 629 | 629 | 2,000 |
2013/07/03 | 634 | 634 | 624 | 624 | 2,000 |
2013/07/02 | 626 | 626 | 626 | 626 | 3,000 |
2013/06/28 | 618 | 630 | 618 | 630 | 2,000 |
2013/06/26 | 628 | 628 | 628 | 628 | 1,000 |
2013/06/21 | 628 | 628 | 628 | 628 | 1,000 |
2013/06/17 | 628 | 628 | 628 | 628 | 3,000 |
2013/06/14 | 628 | 628 | 628 | 628 | 6,000 |
2013/06/13 | 630 | 630 | 630 | 630 | 2,000 |
2013/06/11 | 620 | 620 | 620 | 620 | 1,000 |
2013/06/10 | 610 | 630 | 610 | 630 | 2,000 |
2013/06/07 | 590 | 590 | 590 | 590 | 1,000 |
2013/06/06 | 615 | 615 | 600 | 600 | 3,000 |
2013/06/05 | 655 | 655 | 635 | 635 | 2,000 |
2013/06/04 | 665 | 665 | 650 | 655 | 4,000 |
2013/06/03 | 675 | 675 | 675 | 675 | 1,000 |
2013/05/31 | 689 | 689 | 669 | 679 | 7,000 |
2013/05/30 | 681 | 681 | 670 | 670 | 5,000 |
2013/05/29 | 685 | 685 | 680 | 681 | 5,000 |
2013/05/28 | 670 | 700 | 670 | 700 | 12,000 |
2013/05/27 | 685 | 685 | 680 | 680 | 2,000 |
2013/05/24 | 671 | 700 | 671 | 695 | 10,000 |
2013/05/23 | 715 | 715 | 691 | 691 | 15,000 |
2013/05/22 | 714 | 714 | 709 | 710 | 12,000 |
2013/05/21 | 725 | 755 | 700 | 715 | 14,000 |
2013/05/20 | 625 | 725 | 625 | 725 | 42,000 |
2013/05/17 | 619 | 625 | 605 | 625 | 34,000 |
2013/05/16 | 640 | 648 | 600 | 615 | 66,000 |
2013/05/15 | 529 | 550 | 526 | 550 | 17,000 |
2013/05/13 | 523 | 525 | 515 | 525 | 6,000 |
2013/05/10 | 516 | 516 | 516 | 516 | 1,000 |
2013/05/09 | 520 | 520 | 518 | 518 | 2,000 |
2013/05/08 | 520 | 520 | 520 | 520 | 2,000 |
2013/05/07 | 523 | 523 | 520 | 520 | 4,000 |
2013/05/02 | 514 | 515 | 514 | 515 | 8,000 |
2013/05/01 | 514 | 514 | 514 | 514 | 2,000 |
2013/04/30 | 521 | 521 | 511 | 512 | 4,000 |
2013/04/26 | 515 | 522 | 512 | 520 | 12,000 |
2013/04/25 | 518 | 518 | 518 | 518 | 1,000 |
2013/04/24 | 515 | 518 | 513 | 513 | 6,000 |
2013/04/22 | 520 | 520 | 520 | 520 | 2,000 |
2013/04/19 | 524 | 524 | 510 | 510 | 6,000 |
2013/04/18 | 518 | 518 | 518 | 518 | 1,000 |
2013/04/17 | 508 | 508 | 508 | 508 | 2,000 |
2013/04/16 | 506 | 508 | 506 | 508 | 2,000 |
2013/04/15 | 506 | 506 | 506 | 506 | 1,000 |
2013/04/12 | 507 | 507 | 500 | 500 | 3,000 |
2013/04/11 | 507 | 507 | 507 | 507 | 2,000 |
2013/04/10 | 504 | 504 | 504 | 504 | 1,000 |
2013/04/09 | 512 | 512 | 508 | 508 | 6,000 |
2013/04/08 | 515 | 515 | 515 | 515 | 2,000 |
2013/04/05 | 510 | 510 | 510 | 510 | 2,000 |
2013/04/03 | 508 | 508 | 508 | 508 | 1,000 |
2013/04/02 | 506 | 506 | 506 | 506 | 2,000 |
2013/04/01 | 526 | 526 | 506 | 506 | 4,000 |
2013/03/29 | 516 | 516 | 516 | 516 | 2,000 |
2013/03/28 | 510 | 510 | 506 | 506 | 4,000 |
2013/03/27 | 518 | 518 | 518 | 518 | 2,000 |
2013/03/26 | 520 | 520 | 515 | 515 | 4,000 |
2013/03/25 | 520 | 520 | 520 | 520 | 1,000 |
2013/03/22 | 515 | 520 | 515 | 520 | 3,000 |
2013/03/21 | 520 | 520 | 520 | 520 | 2,000 |
2013/03/18 | 520 | 530 | 520 | 520 | 7,000 |
2013/03/15 | 514 | 519 | 512 | 519 | 25,000 |
2013/03/13 | 515 | 515 | 515 | 515 | 5,000 |
2013/03/12 | 513 | 519 | 513 | 519 | 12,000 |
2013/03/11 | 510 | 515 | 510 | 515 | 8,000 |
2013/03/08 | 505 | 505 | 505 | 505 | 5,000 |
2013/03/06 | 505 | 505 | 502 | 505 | 6,000 |
2013/03/05 | 505 | 505 | 505 | 505 | 1,000 |
2013/03/04 | 507 | 507 | 502 | 502 | 4,000 |
2013/02/28 | 505 | 505 | 505 | 505 | 1,000 |
2013/02/26 | 504 | 504 | 500 | 500 | 2,000 |
2013/02/25 | 504 | 504 | 504 | 504 | 1,000 |
2013/02/22 | 500 | 500 | 500 | 500 | 1,000 |
2013/02/18 | 501 | 501 | 500 | 500 | 4,000 |
2013/02/15 | 514 | 514 | 501 | 501 | 9,000 |
2013/02/12 | 510 | 515 | 510 | 515 | 2,000 |
2013/02/08 | 506 | 510 | 506 | 507 | 12,000 |
2013/02/07 | 515 | 515 | 515 | 515 | 1,000 |
2013/02/05 | 520 | 520 | 520 | 520 | 10,000 |
2013/02/04 | 519 | 520 | 504 | 520 | 9,000 |
2013/02/01 | 509 | 510 | 509 | 510 | 15,000 |
2013/01/31 | 505 | 509 | 505 | 509 | 15,000 |
2013/01/28 | 499 | 499 | 499 | 499 | 1,000 |
2013/01/24 | 499 | 499 | 499 | 499 | 3,000 |
2013/01/23 | 509 | 509 | 509 | 509 | 1,000 |
2013/01/21 | 500 | 500 | 500 | 500 | 1,000 |
2013/01/16 | 509 | 509 | 508 | 508 | 2,000 |
2013/01/15 | 508 | 508 | 508 | 508 | 22,000 |
2013/01/11 | 506 | 508 | 502 | 508 | 8,000 |
2013/01/10 | 502 | 505 | 502 | 505 | 3,000 |
2013/01/09 | 502 | 502 | 502 | 502 | 1,000 |
2013/01/08 | 504 | 504 | 504 | 504 | 8,000 |
2013/01/07 | 508 | 508 | 508 | 508 | 1,000 |
2013/01/04 | 500 | 501 | 500 | 501 | 3,000 |