4973 日本高純度化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,2852,3202,2852,3137,6002,313
2022-06-242,2592,2852,2562,2856,5002,285
2022-06-232,2412,2682,2372,2569,7002,256
2022-06-222,2492,2492,2302,2415,3002,241
2022-06-212,2322,2582,2302,2496,5002,249
2022-06-202,2852,2852,2302,23321,8002,233
2022-06-172,2942,3052,2842,2879,2002,287
2022-06-162,3072,3172,2962,29611,9002,296
2022-06-152,3262,3262,3042,30411,6002,304
2022-06-142,3242,3352,3112,31411,1002,314
2022-06-132,3302,3392,3122,3145,3002,314
2022-06-102,3312,3412,3242,33210,8002,332
2022-06-092,3822,3822,3452,3517,3002,351
2022-06-082,3622,3882,3622,38212,1002,382
2022-06-072,3572,3702,3452,3536,5002,353
2022-06-062,3342,3572,3102,35717,4002,357
2022-06-032,3132,3272,3112,3118,0002,311
2022-06-022,3282,3312,3102,31810,6002,318
2022-06-012,3452,3532,3172,3288,0002,328
2022-05-312,3092,3542,3092,34415,1002,344
2022-05-302,3312,3632,3022,30231,6002,302
2022-05-272,3622,3702,3222,33615,3002,336
2022-05-262,3372,3472,3282,3386,8002,338
2022-05-252,3212,3372,3182,3302,6002,330
2022-05-242,3602,3662,3332,3366,7002,336
2022-05-232,3342,3752,3342,3759,5002,375
2022-05-202,3422,3472,3252,3417,2002,341
2022-05-192,3072,3272,3042,3274,5002,327
2022-05-182,3272,3442,3212,34410,7002,344
2022-05-172,3192,3202,3032,3106,3002,310
2022-05-162,3392,3472,2912,2999,4002,299
2022-05-132,3422,3422,3182,3369,5002,336
2022-05-122,3222,3402,2982,32613,8002,326
2022-05-112,2912,3222,2912,3127,4002,312
2022-05-102,2832,3052,2622,29119,0002,291
2022-05-092,3252,3252,2812,28115,9002,281
2022-05-062,3212,3282,3102,3257,6002,325
2022-05-022,3282,3282,2942,32113,0002,321
2022-04-282,3202,3282,2892,32226,1002,322
2022-04-272,3502,3502,2832,28337,2002,283
2022-04-262,3502,3512,3012,32751,2002,327
2022-04-252,4152,4962,4002,48444,5002,484
2022-04-222,3822,4132,3692,4096,6002,409
2022-04-212,4082,4082,3692,39210,7002,392
2022-04-202,4132,4262,3912,4088,1002,408
2022-04-192,4012,4122,3802,3997,6002,399
2022-04-182,3742,3912,3372,3849,7002,384
2022-04-152,3942,4072,3692,3746,7002,374
2022-04-142,4002,4082,3952,40810,4002,408
2022-04-132,3562,3832,3442,3828,4002,382
2022-04-122,3662,3832,3542,35616,3002,356
2022-04-112,4212,4252,3742,38814,7002,388
2022-04-082,4202,4632,4082,43722,1002,437
2022-04-072,4052,4202,3802,42018,1002,420
2022-04-062,4312,4572,4082,42614,6002,426
2022-04-052,4482,4812,4242,47219,2002,472
2022-04-042,4362,4932,4362,44813,2002,448
2022-04-012,4502,4502,3852,40810,9002,408
2022-03-312,4862,4862,4032,40312,8002,403
2022-03-302,4522,4692,4122,45910,6002,459
2022-03-292,5162,5162,4512,49412,6002,494
2022-03-282,5002,5002,4702,4707,2002,470
2022-03-252,5082,5302,4892,50114,1002,501
2022-03-242,4702,5072,4602,5076,2002,507
2022-03-232,4612,5042,4612,47911,7002,479
2022-03-222,4602,4702,4402,45210,2002,452
2022-03-182,4502,4602,4242,4608,3002,460
2022-03-172,4502,4502,4122,4509,5002,450
2022-03-162,4672,4672,4092,4253,9002,425
2022-03-152,3942,4412,3942,4407,7002,440
2022-03-142,4082,4462,3772,38311,3002,383
2022-03-112,3902,4172,3662,41111,6002,411
2022-03-102,3592,4512,3592,41412,9002,414
2022-03-092,3532,3932,3172,31714,4002,317
2022-03-082,4502,4742,3502,36621,8002,366
2022-03-072,4922,5122,4412,45016,2002,450
2022-03-042,5042,5452,4852,4929,8002,492
2022-03-032,5322,5642,5252,54810,7002,548
2022-03-022,5212,5352,5162,5236,7002,523
2022-03-012,5472,5622,5222,54810,0002,548
2022-02-282,5362,5362,5012,5178,3002,517
2022-02-252,4932,5202,4722,5128,2002,512
2022-02-242,5312,5642,4802,49819,2002,498
2022-02-222,5312,5632,5102,54710,2002,547
2022-02-212,5672,5712,5202,5315,3002,531
2022-02-182,5312,5922,5232,5488,7002,548
2022-02-172,5762,5802,5312,5517,1002,551
2022-02-162,5332,5762,5332,5704,6002,570
2022-02-152,5552,5802,5172,51715,7002,517
2022-02-142,5542,5772,5292,53610,5002,536
2022-02-102,6362,6362,5662,5949,2002,594
2022-02-092,6302,6382,6062,6184,7002,618
2022-02-082,6092,6122,5862,6127,8002,612
2022-02-072,6382,6382,5782,57815,0002,578
2022-02-042,6252,6252,5862,59911,5002,599
2022-02-032,5982,6492,5802,58111,5002,581
2022-02-022,5122,6302,5122,59915,1002,599
2022-02-012,5342,5502,5252,5336,9002,533
2022-01-312,5682,5682,5002,5348,8002,534
2022-01-282,4942,5252,4692,5189,1002,518
2022-01-272,5552,5552,4582,45911,0002,459
2022-01-262,5302,5632,5302,5434,9002,543
2022-01-252,5502,5632,5202,5507,9002,550
2022-01-242,5182,5482,5002,5484,9002,548
2022-01-212,4922,5172,4882,4956,3002,495
2022-01-202,5302,5572,4822,4927,0002,492
2022-01-192,5022,5212,4802,4809,6002,480
2022-01-182,5522,5632,5242,54511,4002,545
2022-01-172,5722,5722,5412,5523,8002,552
2022-01-142,5872,5872,5412,5718,8002,571
2022-01-132,6152,6152,5542,5707,4002,570
2022-01-122,5412,5782,5412,5783,0002,578
2022-01-112,5952,5952,5302,5404,4002,540
2022-01-072,5902,5932,5402,5817,5002,581
2022-01-062,6132,6482,5902,5908,6002,590
2022-01-052,5942,6392,5832,61312,6002,613
2022-01-042,5632,5942,5272,5949,9002,594

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