4973 日本高純度化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-202,6892,6962,6752,6863,2002,686
2020-11-192,6452,6922,6452,6793,0002,679
2020-11-182,7122,7182,6812,6815,1002,681
2020-11-172,7632,7632,7122,7125,1002,712
2020-11-162,7302,7642,7202,7638,5002,763
2020-11-132,7592,7592,7362,7402,0002,740
2020-11-122,7502,7702,7472,7704,5002,770
2020-11-112,6712,7482,6712,7476,4002,747
2020-11-102,6802,7302,6802,7307,5002,730
2020-11-092,7202,7302,6912,7306,4002,730
2020-11-062,6832,7052,6662,6944,0002,694
2020-11-052,5762,7022,5762,7024,5002,702
2020-11-042,6012,6242,5762,5763,1002,576
2020-11-022,6002,6212,5732,6095,9002,609
2020-10-302,6182,6302,5862,5961,9002,596
2020-10-292,6562,6562,6182,6182,7002,618
2020-10-282,6802,6802,6302,6513,1002,651
2020-10-272,5852,7152,5852,7155,9002,715
2020-10-262,5822,6232,5822,6231,9002,623
2020-10-232,5772,6072,5772,5822,6002,582
2020-10-222,5992,6292,5632,58112,2002,581
2020-10-212,5422,6832,5422,68311,7002,683
2020-10-202,5382,5712,5362,5366,0002,536
2020-10-192,5382,5902,5382,5884,4002,588
2020-10-162,5732,5852,5252,5503,6002,550
2020-10-152,5832,6062,5542,5545,0002,554
2020-10-142,5862,5952,5862,5861,5002,586
2020-10-132,6202,6202,5852,5902,5002,590
2020-10-122,6282,6512,6252,6391,7002,639
2020-10-092,6792,6792,6312,6312,1002,631
2020-10-082,6412,6822,6412,6822,7002,682
2020-10-072,7002,7252,6212,6335,1002,633
2020-10-062,7942,7942,6682,7003,3002,700
2020-10-052,7882,7952,7402,7955,0002,795
2020-10-022,6982,7502,6832,7506,4002,750
2020-09-302,8002,8002,6452,7218,8002,721
2020-09-292,7772,8002,7072,8007,3002,800
2020-09-282,7002,8002,6802,80014,3002,800
2020-09-252,7492,7492,7052,7303,9002,730
2020-09-242,7302,7492,7252,7494,2002,749
2020-09-232,6762,7302,6752,7307,2002,730
2020-09-182,7132,7172,6892,7165,2002,716
2020-09-172,7102,7152,7012,7133,6002,713
2020-09-162,7002,7162,6902,7168,2002,716
2020-09-152,6602,7002,6602,7002,4002,700
2020-09-142,6982,7002,6892,7004,2002,700
2020-09-112,7002,7002,6592,7006,6002,700
2020-09-102,6602,6992,6012,69214,1002,692
2020-09-092,6292,6502,5632,6447,2002,644
2020-09-082,6322,6322,6042,6303,0002,630
2020-09-072,5882,6302,5822,5821,9002,582
2020-09-042,6152,6172,5342,5963,4002,596
2020-09-032,6142,6592,6142,6431,2002,643
2020-09-022,6062,6212,6062,6131,6002,613
2020-09-012,6882,6882,6062,6063,7002,606
2020-08-312,6072,6402,6072,6408002,640
2020-08-282,6502,6502,6072,6073,1002,607
2020-08-272,6412,6412,6252,6291,7002,629
2020-08-262,6362,6362,5862,5911,0002,591
2020-08-252,6012,6582,6012,65823,0002,658
2020-08-242,6032,6132,5972,6013,5002,601
2020-08-212,6002,6252,6002,6119002,611
2020-08-202,6002,6082,5802,6001,7002,600
2020-08-192,6522,6522,6132,6271,3002,627
2020-08-182,6532,6892,6442,6443,7002,644
2020-08-172,6622,6792,6622,6799002,679
2020-08-142,6972,6972,6752,6794,4002,679
2020-08-132,6792,7002,6662,69812,9002,698
2020-08-122,6492,6702,6492,6703,1002,670
2020-08-112,6202,6502,6202,6503,8002,650
2020-08-072,5412,6832,5412,62014,2002,620
2020-08-062,5992,5992,5472,5471,8002,547
2020-08-052,5002,5852,4952,5853,8002,585
2020-08-042,4702,5002,4702,5002,5002,500
2020-08-032,4282,4912,4282,4703,4002,470
2020-07-312,5192,5192,4622,4753,2002,475
2020-07-302,4802,5352,4802,5353,7002,535
2020-07-292,5282,5282,4762,4843,6002,484
2020-07-282,5482,5772,5372,5644,1002,564
2020-07-272,4212,5852,3822,58528,8002,585
2020-07-222,7002,7002,6832,6906,0002,690
2020-07-212,7202,7202,7002,7195,8002,719
2020-07-202,6902,7202,6802,72012,1002,720
2020-07-172,6612,6912,6612,6766,3002,676
2020-07-162,6802,6862,6302,6869,4002,686
2020-07-152,5622,6552,5622,6556,4002,655
2020-07-142,5992,6152,5452,6127,5002,612
2020-07-132,4762,5932,4762,5933,3002,593
2020-07-102,5192,5532,4602,4765,6002,476
2020-07-092,5832,5982,5202,5306,9002,530
2020-07-082,5862,6362,5842,5843,8002,584
2020-07-072,6252,6592,6212,6252,3002,625
2020-07-062,6402,6642,6302,6563,8002,656
2020-07-032,6242,6402,5662,6406,6002,640
2020-07-022,6322,6322,5482,5993,2002,599
2020-07-012,5922,6102,5512,5556,0002,555
2020-06-302,6742,6792,5812,5954,0002,595
2020-06-292,6502,6682,6402,6685,1002,668
2020-06-262,6302,6302,5932,6293,5002,629
2020-06-252,6292,6292,5622,5862,5002,586
2020-06-242,5582,5972,5582,5977002,597
2020-06-232,6282,6282,6022,6088002,608
2020-06-222,6482,6482,5552,6362,7002,636
2020-06-192,5982,6372,5582,5707,0002,570
2020-06-182,5892,5892,5802,5871,5002,587
2020-06-172,4942,5662,4942,5662,8002,566
2020-06-162,5092,5432,4902,5435,8002,543
2020-06-152,5082,5372,4792,4844,8002,484
2020-06-122,5252,5402,5252,5297,6002,529
2020-06-112,5512,5692,5382,5685,1002,568
2020-06-102,5982,5992,5512,5604,5002,560
2020-06-092,6042,6042,5652,5732,6002,573
2020-06-082,6492,6492,6022,6044,7002,604
2020-06-052,6192,6302,6092,6304,6002,630
2020-06-042,6492,6552,6322,6553,5002,655
2020-06-032,6572,6592,6362,6493,6002,649
2020-06-022,6632,6772,6302,6425,9002,642
2020-06-012,6972,6972,6492,6533,7002,653
2020-05-292,6652,6882,6592,6845,9002,684
2020-05-282,6342,6652,5782,6659,4002,665
2020-05-272,6292,6592,5962,6343,7002,634
2020-05-262,6592,6702,6402,6653,7002,665
2020-05-252,6412,6572,6412,6579002,657
2020-05-222,6712,6712,6412,6591,3002,659
2020-05-212,6792,6792,6482,6702,4002,670
2020-05-202,6342,6532,6322,6323,6002,632
2020-05-192,6942,6942,6122,6346,9002,634
2020-05-182,6822,6902,6662,6903,1002,690
2020-05-152,6892,6892,6352,6825,6002,682
2020-05-142,6972,6972,6162,6165,3002,616
2020-05-132,6142,6902,6142,6823,7002,682
2020-05-122,6202,6642,6202,6642,1002,664
2020-05-112,6542,6682,6272,6572,4002,657
2020-05-082,6542,6542,6022,6546,1002,654
2020-05-072,6462,6462,5172,5847,4002,584
2020-05-012,6072,6282,5962,5961,8002,596
2020-04-302,6982,6982,5982,6174,7002,617
2020-04-282,6892,6952,6432,68511,8002,685
2020-04-272,6202,6892,6112,6899,8002,689
2020-04-242,5992,6182,5442,61810,9002,618
2020-04-232,4782,5802,4232,58011,2002,580
2020-04-222,3982,4282,3762,4283,2002,428
2020-04-212,3572,4002,3572,3993,6002,399
2020-04-202,4992,4992,4452,4572,5002,457
2020-04-172,4782,5522,4732,4764,1002,476
2020-04-162,4482,4842,3982,4784,3002,478
2020-04-152,4292,4472,3842,4005,4002,400
2020-04-142,4392,4392,3922,4115,4002,411
2020-04-132,4202,4202,3772,4155,7002,415
2020-04-102,4002,4262,3912,4265,1002,426
2020-04-092,4262,4262,3742,4126,3002,412
2020-04-082,3732,4302,3732,4265,5002,426
2020-04-072,4002,4332,3582,4336,4002,433
2020-04-062,3102,4002,2782,4009,9002,400
2020-04-032,2752,3562,2752,3359,1002,335
2020-04-022,3402,3592,2352,2758,4002,275
2020-04-012,4192,4222,3602,3606,6002,360
2020-03-312,4552,4552,3602,39311,1002,393
2020-03-302,4902,4902,4082,45516,6002,455
2020-03-272,4342,4972,4302,44118,5002,441
2020-03-262,4392,4502,3932,43115,4002,431
2020-03-252,4202,4382,4042,43521,0002,435
2020-03-242,4002,4202,3702,42010,1002,420
2020-03-232,3312,4312,2992,39821,2002,398
2020-03-192,2132,2502,1912,22015,2002,220
2020-03-182,3152,3402,2182,21812,3002,218
2020-03-172,2472,3362,1942,33540,0002,335
2020-03-162,2572,3112,2372,29728,5002,297
2020-03-132,2702,3002,1862,27335,7002,273
2020-03-122,2502,3242,2392,32022,5002,320
2020-03-112,2402,3482,2402,32623,2002,326
2020-03-102,1872,2592,1532,25927,1002,259
2020-03-092,2602,2802,2132,2377,3002,237
2020-03-062,4022,4052,2582,26919,1002,269
2020-03-052,4592,4792,4402,4496,8002,449
2020-03-042,4802,4802,4302,4586,4002,458
2020-03-032,5762,5862,4892,48916,7002,489
2020-03-022,5602,5932,5422,58015,9002,580
2020-02-282,5992,6252,5602,56013,0002,560
2020-02-272,6372,6442,6202,62710,7002,627
2020-02-262,5862,6342,5752,6168,8002,616
2020-02-252,6602,6602,6302,6339,9002,633
2020-02-212,6312,6802,6312,6752,8002,675
2020-02-202,6892,7042,5762,66127,4002,661
2020-02-192,6612,6992,6602,6807,1002,680
2020-02-182,7042,7042,6612,6617,0002,661
2020-02-172,6922,6952,6632,6785,0002,678
2020-02-142,7092,7092,6952,6993,9002,699
2020-02-132,7002,7182,7002,7187,0002,718
2020-02-122,6782,7052,6782,7015,8002,701
2020-02-102,7002,7072,6552,70016,8002,700
2020-02-072,6592,6982,6372,6988,4002,698
2020-02-062,6752,6812,6682,66812,9002,668
2020-02-052,6202,6792,6202,65314,8002,653
2020-02-042,6112,6482,6112,6284,1002,628
2020-02-032,5192,6312,5192,6238,4002,623
2020-01-312,5722,6352,5722,6195,5002,619
2020-01-302,5682,5832,5642,5835,0002,583
2020-01-292,6242,6242,6002,6003,7002,600
2020-01-282,5842,6392,5702,6318,9002,631
2020-01-272,6532,6542,5892,6284,4002,628
2020-01-242,6442,6502,6002,6399,1002,639
2020-01-232,6202,6502,6202,6392,6002,639
2020-01-222,6232,6602,6122,6513,3002,651
2020-01-212,6262,6502,6162,6503,7002,650
2020-01-202,6392,6392,6182,6351,7002,635
2020-01-172,6252,6262,5892,6256,0002,625
2020-01-162,5822,6032,5712,5802,9002,580
2020-01-152,6402,6402,5882,5883,5002,588
2020-01-142,6382,6492,6272,6414,3002,641
2020-01-102,6432,6502,6262,6404,8002,640
2020-01-092,6102,6602,6012,6437,2002,643
2020-01-082,6162,6212,6012,6066,2002,606
2020-01-072,6472,6662,6242,6666,0002,666
2020-01-062,5872,6472,5872,6477,0002,647

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