4973 日本高純度化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,000 | 3,010 | 2,900 | 2,968 | 28,800 | 2,968 |
| 2025-04-03 | 3,015 | 3,115 | 3,015 | 3,070 | 21,100 | 3,070 |
| 2025-04-02 | 3,085 | 3,105 | 3,055 | 3,080 | 10,200 | 3,080 |
| 2025-04-01 | 3,185 | 3,185 | 3,070 | 3,090 | 10,800 | 3,090 |
| 2025-03-31 | 3,225 | 3,225 | 3,115 | 3,115 | 14,100 | 3,115 |
| 2025-03-28 | 3,150 | 3,230 | 3,110 | 3,225 | 12,700 | 3,225 |
| 2025-03-27 | 3,190 | 3,240 | 3,160 | 3,240 | 15,100 | 3,240 |
| 2025-03-26 | 3,200 | 3,220 | 3,155 | 3,220 | 11,900 | 3,220 |
| 2025-03-25 | 3,230 | 3,230 | 3,165 | 3,170 | 14,400 | 3,170 |
| 2025-03-24 | 3,290 | 3,290 | 3,200 | 3,200 | 13,900 | 3,200 |
| 2025-03-21 | 3,270 | 3,285 | 3,245 | 3,285 | 4,400 | 3,285 |
| 2025-03-19 | 3,260 | 3,270 | 3,250 | 3,270 | 2,400 | 3,270 |
| 2025-03-18 | 3,240 | 3,265 | 3,240 | 3,260 | 6,100 | 3,260 |
| 2025-03-17 | 3,310 | 3,310 | 3,240 | 3,240 | 6,300 | 3,240 |
| 2025-03-14 | 3,230 | 3,270 | 3,230 | 3,240 | 5,600 | 3,240 |
| 2025-03-13 | 3,230 | 3,255 | 3,210 | 3,250 | 7,500 | 3,250 |
| 2025-03-12 | 3,260 | 3,260 | 3,180 | 3,235 | 10,400 | 3,235 |
| 2025-03-11 | 3,215 | 3,220 | 3,160 | 3,190 | 10,300 | 3,190 |
| 2025-03-10 | 3,290 | 3,290 | 3,230 | 3,260 | 4,100 | 3,260 |
| 2025-03-07 | 3,235 | 3,275 | 3,220 | 3,270 | 5,100 | 3,270 |
| 2025-03-06 | 3,250 | 3,280 | 3,235 | 3,280 | 7,700 | 3,280 |
| 2025-03-05 | 3,195 | 3,240 | 3,190 | 3,230 | 10,300 | 3,230 |
| 2025-03-04 | 3,165 | 3,205 | 3,160 | 3,170 | 9,000 | 3,170 |
| 2025-03-03 | 3,190 | 3,200 | 3,130 | 3,200 | 6,000 | 3,200 |
| 2025-02-28 | 3,170 | 3,180 | 3,115 | 3,120 | 28,000 | 3,120 |
| 2025-02-27 | 3,130 | 3,130 | 3,080 | 3,120 | 5,700 | 3,120 |
| 2025-02-26 | 3,150 | 3,150 | 3,075 | 3,090 | 7,100 | 3,090 |
| 2025-02-25 | 3,165 | 3,165 | 3,120 | 3,120 | 6,600 | 3,120 |
| 2025-02-21 | 3,155 | 3,165 | 3,130 | 3,165 | 4,800 | 3,165 |
| 2025-02-20 | 3,135 | 3,150 | 3,115 | 3,130 | 9,300 | 3,130 |
| 2025-02-19 | 3,150 | 3,160 | 3,125 | 3,135 | 6,800 | 3,135 |
| 2025-02-18 | 3,110 | 3,150 | 3,110 | 3,150 | 6,400 | 3,150 |
| 2025-02-17 | 3,140 | 3,140 | 3,120 | 3,130 | 2,700 | 3,130 |
| 2025-02-14 | 3,155 | 3,155 | 3,110 | 3,140 | 5,800 | 3,140 |
| 2025-02-13 | 3,125 | 3,145 | 3,095 | 3,145 | 4,200 | 3,145 |
| 2025-02-12 | 3,120 | 3,120 | 3,095 | 3,095 | 2,300 | 3,095 |
| 2025-02-10 | 3,095 | 3,135 | 3,095 | 3,115 | 2,900 | 3,115 |
| 2025-02-07 | 3,135 | 3,135 | 3,100 | 3,120 | 4,000 | 3,120 |
| 2025-02-06 | 3,100 | 3,140 | 3,090 | 3,135 | 12,000 | 3,135 |
| 2025-02-05 | 3,140 | 3,140 | 3,085 | 3,105 | 19,200 | 3,105 |
| 2025-02-04 | 3,095 | 3,130 | 3,045 | 3,080 | 25,000 | 3,080 |
| 2025-02-03 | 3,130 | 3,150 | 3,080 | 3,095 | 23,800 | 3,095 |
| 2025-01-31 | 3,140 | 3,140 | 3,110 | 3,130 | 10,700 | 3,130 |
| 2025-01-30 | 3,180 | 3,200 | 3,095 | 3,140 | 38,500 | 3,140 |
| 2025-01-29 | 3,175 | 3,210 | 3,080 | 3,195 | 37,600 | 3,195 |
| 2025-01-28 | 3,290 | 3,290 | 3,200 | 3,245 | 32,800 | 3,245 |
| 2025-01-27 | 3,280 | 3,280 | 3,235 | 3,265 | 17,400 | 3,265 |
| 2025-01-24 | 3,225 | 3,240 | 3,200 | 3,230 | 5,400 | 3,230 |
| 2025-01-23 | 3,195 | 3,235 | 3,175 | 3,200 | 9,700 | 3,200 |
| 2025-01-22 | 3,170 | 3,215 | 3,170 | 3,210 | 2,700 | 3,210 |
| 2025-01-21 | 3,195 | 3,210 | 3,170 | 3,180 | 7,700 | 3,180 |
| 2025-01-20 | 3,190 | 3,215 | 3,160 | 3,195 | 8,100 | 3,195 |
| 2025-01-17 | 3,155 | 3,210 | 3,125 | 3,170 | 9,100 | 3,170 |
| 2025-01-16 | 3,115 | 3,145 | 3,095 | 3,125 | 9,800 | 3,125 |
| 2025-01-15 | 3,110 | 3,140 | 3,100 | 3,100 | 6,200 | 3,100 |
| 2025-01-14 | 3,170 | 3,170 | 3,115 | 3,125 | 9,300 | 3,125 |
| 2025-01-10 | 3,210 | 3,210 | 3,175 | 3,180 | 5,800 | 3,180 |
| 2025-01-09 | 3,270 | 3,270 | 3,195 | 3,210 | 12,600 | 3,210 |
| 2025-01-08 | 3,270 | 3,310 | 3,265 | 3,270 | 8,800 | 3,270 |
| 2025-01-07 | 3,250 | 3,300 | 3,235 | 3,265 | 11,000 | 3,265 |
| 2025-01-06 | 3,245 | 3,340 | 3,245 | 3,250 | 11,800 | 3,250 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株