4973 日本高純度化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-272,8012,8672,7922,86519,8002,865
2024-02-262,7912,8132,7822,80015,9002,800
2024-02-222,7542,7992,7372,79012,3002,790
2024-02-212,7542,7702,7392,7476,5002,747
2024-02-202,7412,7702,7332,74713,1002,747
2024-02-192,7242,7492,7002,74115,0002,741
2024-02-162,7202,7702,7002,72163,9002,721
2024-02-152,6742,7382,6652,72017,6002,720
2024-02-142,7002,7152,6472,67416,8002,674
2024-02-132,6802,7202,6752,70715,2002,707
2024-02-092,6852,7002,6642,68012,0002,680
2024-02-082,6802,7052,6722,68518,6002,685
2024-02-072,6772,7092,6762,69112,3002,691
2024-02-062,6682,7172,6572,70522,8002,705
2024-02-052,6432,6722,6182,6678,5002,667
2024-02-022,6492,6632,6242,6559,9002,655
2024-02-012,6252,6532,6062,64913,3002,649
2024-01-312,6302,6352,5972,6298,1002,629
2024-01-302,6822,6822,6222,62615,3002,626
2024-01-292,6032,6942,6032,66943,4002,669
2024-01-262,6132,6602,5732,59043,2002,590
2024-01-252,5542,6132,5542,5968,6002,596
2024-01-242,5172,5782,5172,55411,8002,554
2024-01-232,5342,5362,5192,5289,0002,528
2024-01-222,5372,5502,5152,5359,3002,535
2024-01-192,5072,5212,4992,5197,7002,519
2024-01-182,5182,5352,5032,5097,2002,509
2024-01-172,5012,5372,5002,5016,8002,501
2024-01-162,5412,5412,5012,5015,8002,501
2024-01-152,5092,5502,5092,5309,4002,530
2024-01-122,5112,5152,4712,4917,7002,491
2024-01-112,5002,5112,4952,5114,0002,511
2024-01-102,5012,5152,5002,5006,8002,500
2024-01-092,4972,5302,4942,50913,0002,509
2024-01-052,5222,5222,4702,49720,6002,497
2024-01-042,4652,5032,4272,5039,1002,503

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