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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,370 | 3,375 | 3,305 | 3,310 | 8,900 | 3,310 |
| 2024-07-25 | 3,370 | 3,380 | 3,295 | 3,300 | 11,200 | 3,300 |
| 2024-07-24 | 3,445 | 3,450 | 3,385 | 3,400 | 10,200 | 3,400 |
| 2024-07-23 | 3,405 | 3,470 | 3,405 | 3,430 | 8,700 | 3,430 |
| 2024-07-22 | 3,450 | 3,450 | 3,385 | 3,395 | 9,500 | 3,395 |
| 2024-07-19 | 3,420 | 3,460 | 3,415 | 3,455 | 6,600 | 3,455 |
| 2024-07-18 | 3,430 | 3,475 | 3,410 | 3,420 | 5,900 | 3,420 |
| 2024-07-17 | 3,445 | 3,500 | 3,440 | 3,455 | 8,800 | 3,455 |
| 2024-07-16 | 3,405 | 3,465 | 3,405 | 3,445 | 5,400 | 3,445 |
| 2024-07-12 | 3,420 | 3,470 | 3,405 | 3,405 | 4,900 | 3,405 |
| 2024-07-11 | 3,425 | 3,475 | 3,400 | 3,435 | 9,200 | 3,435 |
| 2024-07-10 | 3,435 | 3,450 | 3,360 | 3,380 | 12,600 | 3,380 |
| 2024-07-09 | 3,440 | 3,470 | 3,410 | 3,435 | 7,200 | 3,435 |
| 2024-07-08 | 3,435 | 3,455 | 3,410 | 3,410 | 6,100 | 3,410 |
| 2024-07-05 | 3,505 | 3,505 | 3,455 | 3,455 | 5,400 | 3,455 |
| 2024-07-04 | 3,445 | 3,505 | 3,445 | 3,505 | 9,400 | 3,505 |
| 2024-07-03 | 3,420 | 3,445 | 3,410 | 3,445 | 6,600 | 3,445 |
| 2024-07-02 | 3,500 | 3,505 | 3,380 | 3,420 | 13,600 | 3,420 |
| 2024-07-01 | 3,530 | 3,530 | 3,480 | 3,480 | 7,200 | 3,480 |
| 2024-06-28 | 3,580 | 3,580 | 3,495 | 3,505 | 9,300 | 3,505 |
| 2024-06-27 | 3,560 | 3,560 | 3,495 | 3,560 | 15,900 | 3,560 |
| 2024-06-26 | 3,385 | 3,530 | 3,385 | 3,530 | 21,100 | 3,530 |
| 2024-06-25 | 3,360 | 3,385 | 3,350 | 3,375 | 9,700 | 3,375 |
| 2024-06-24 | 3,340 | 3,360 | 3,305 | 3,360 | 10,100 | 3,360 |
| 2024-06-21 | 3,230 | 3,330 | 3,230 | 3,320 | 31,700 | 3,320 |
| 2024-06-20 | 3,260 | 3,285 | 3,215 | 3,230 | 11,300 | 3,230 |
| 2024-06-19 | 3,230 | 3,260 | 3,200 | 3,260 | 7,700 | 3,260 |
| 2024-06-18 | 3,155 | 3,255 | 3,155 | 3,230 | 8,800 | 3,230 |
| 2024-06-17 | 3,155 | 3,170 | 3,110 | 3,155 | 8,500 | 3,155 |
| 2024-06-14 | 3,035 | 3,185 | 3,035 | 3,185 | 12,100 | 3,185 |
| 2024-06-13 | 3,180 | 3,180 | 3,075 | 3,105 | 13,000 | 3,105 |
| 2024-06-12 | 3,235 | 3,235 | 3,180 | 3,180 | 11,900 | 3,180 |
| 2024-06-11 | 3,255 | 3,255 | 3,215 | 3,215 | 7,800 | 3,215 |
| 2024-06-10 | 3,260 | 3,295 | 3,200 | 3,255 | 14,100 | 3,255 |
| 2024-06-07 | 3,165 | 3,200 | 3,135 | 3,190 | 10,800 | 3,190 |
| 2024-06-06 | 3,180 | 3,180 | 3,145 | 3,160 | 10,100 | 3,160 |
| 2024-06-05 | 3,180 | 3,200 | 3,155 | 3,180 | 11,700 | 3,180 |
| 2024-06-04 | 3,170 | 3,230 | 3,170 | 3,190 | 14,500 | 3,190 |
| 2024-06-03 | 3,225 | 3,255 | 3,180 | 3,200 | 8,500 | 3,200 |
| 2024-05-31 | 3,255 | 3,265 | 3,205 | 3,235 | 9,300 | 3,235 |
| 2024-05-30 | 3,265 | 3,275 | 3,230 | 3,265 | 12,800 | 3,265 |
| 2024-05-29 | 3,340 | 3,340 | 3,255 | 3,275 | 7,000 | 3,275 |
| 2024-05-28 | 3,280 | 3,335 | 3,280 | 3,320 | 9,500 | 3,320 |
| 2024-05-27 | 3,335 | 3,335 | 3,260 | 3,275 | 11,500 | 3,275 |
| 2024-05-24 | 3,285 | 3,345 | 3,250 | 3,300 | 12,700 | 3,300 |
| 2024-05-23 | 3,350 | 3,365 | 3,320 | 3,340 | 12,300 | 3,340 |
| 2024-05-22 | 3,350 | 3,390 | 3,330 | 3,330 | 13,500 | 3,330 |
| 2024-05-21 | 3,300 | 3,330 | 3,280 | 3,325 | 11,800 | 3,325 |
| 2024-05-20 | 3,270 | 3,300 | 3,250 | 3,300 | 14,300 | 3,300 |
| 2024-05-17 | 3,265 | 3,280 | 3,230 | 3,270 | 6,500 | 3,270 |
| 2024-05-16 | 3,275 | 3,275 | 3,240 | 3,265 | 7,700 | 3,265 |
| 2024-05-15 | 3,280 | 3,295 | 3,255 | 3,265 | 7,800 | 3,265 |
| 2024-05-14 | 3,245 | 3,270 | 3,195 | 3,265 | 13,200 | 3,265 |
| 2024-05-13 | 3,230 | 3,245 | 3,195 | 3,245 | 8,400 | 3,245 |
| 2024-05-10 | 3,230 | 3,255 | 3,225 | 3,245 | 7,700 | 3,245 |
| 2024-05-09 | 3,280 | 3,280 | 3,205 | 3,235 | 12,000 | 3,235 |
| 2024-05-08 | 3,340 | 3,340 | 3,220 | 3,245 | 24,000 | 3,245 |
| 2024-05-07 | 3,305 | 3,365 | 3,305 | 3,330 | 25,400 | 3,330 |
| 2024-05-02 | 3,270 | 3,300 | 3,260 | 3,295 | 16,000 | 3,295 |
| 2024-05-01 | 3,180 | 3,265 | 3,175 | 3,255 | 25,500 | 3,255 |
| 2024-04-30 | 3,155 | 3,220 | 3,120 | 3,200 | 30,500 | 3,200 |
| 2024-04-26 | 2,971 | 3,085 | 2,947 | 3,085 | 58,400 | 3,085 |
| 2024-04-25 | 3,210 | 3,210 | 2,965 | 2,970 | 150,100 | 2,970 |
| 2024-04-24 | 3,150 | 3,235 | 3,150 | 3,230 | 47,800 | 3,230 |
| 2024-04-23 | 3,105 | 3,160 | 3,105 | 3,140 | 18,900 | 3,140 |
| 2024-04-22 | 3,160 | 3,195 | 3,100 | 3,110 | 16,300 | 3,110 |
| 2024-04-19 | 3,225 | 3,280 | 3,130 | 3,135 | 20,600 | 3,135 |
| 2024-04-18 | 3,165 | 3,240 | 3,150 | 3,225 | 17,600 | 3,225 |
| 2024-04-17 | 3,165 | 3,215 | 3,145 | 3,160 | 20,600 | 3,160 |
| 2024-04-16 | 3,150 | 3,220 | 3,125 | 3,175 | 20,400 | 3,175 |
| 2024-04-15 | 3,210 | 3,245 | 3,180 | 3,210 | 22,900 | 3,210 |
| 2024-04-12 | 3,310 | 3,315 | 3,260 | 3,270 | 30,300 | 3,270 |
| 2024-04-11 | 3,230 | 3,330 | 3,205 | 3,310 | 21,200 | 3,310 |
| 2024-04-10 | 3,440 | 3,440 | 3,275 | 3,275 | 45,000 | 3,275 |
| 2024-04-09 | 3,250 | 3,320 | 3,250 | 3,300 | 23,200 | 3,300 |
| 2024-04-08 | 3,240 | 3,260 | 3,190 | 3,245 | 29,200 | 3,245 |
| 2024-04-05 | 3,105 | 3,250 | 3,055 | 3,205 | 47,800 | 3,205 |
| 2024-04-04 | 3,140 | 3,210 | 3,130 | 3,160 | 49,900 | 3,160 |
| 2024-04-03 | 3,100 | 3,175 | 3,100 | 3,140 | 36,700 | 3,140 |
| 2024-04-02 | 3,030 | 3,130 | 3,030 | 3,120 | 20,400 | 3,120 |
| 2024-04-01 | 3,050 | 3,050 | 3,000 | 3,030 | 10,500 | 3,030 |
| 2024-03-29 | 3,045 | 3,070 | 3,010 | 3,050 | 9,100 | 3,050 |
| 2024-03-28 | 3,000 | 3,090 | 3,000 | 3,050 | 31,800 | 3,050 |
| 2024-03-27 | 2,960 | 3,020 | 2,960 | 3,010 | 14,300 | 3,010 |
| 2024-03-26 | 2,967 | 3,010 | 2,951 | 2,958 | 19,300 | 2,958 |
| 2024-03-25 | 2,983 | 2,994 | 2,946 | 2,976 | 16,700 | 2,976 |
| 2024-03-22 | 2,988 | 3,000 | 2,936 | 2,993 | 23,500 | 2,993 |
| 2024-03-21 | 2,990 | 3,005 | 2,963 | 2,988 | 41,000 | 2,988 |
| 2024-03-19 | 2,894 | 2,984 | 2,894 | 2,984 | 21,300 | 2,984 |
| 2024-03-18 | 2,909 | 2,936 | 2,890 | 2,894 | 9,900 | 2,894 |
| 2024-03-15 | 2,893 | 2,919 | 2,854 | 2,911 | 9,900 | 2,911 |
| 2024-03-14 | 2,884 | 2,902 | 2,880 | 2,902 | 9,200 | 2,902 |
| 2024-03-13 | 2,884 | 2,917 | 2,863 | 2,900 | 19,600 | 2,900 |
| 2024-03-12 | 2,850 | 2,884 | 2,812 | 2,884 | 7,800 | 2,884 |
| 2024-03-11 | 2,860 | 2,862 | 2,789 | 2,858 | 13,600 | 2,858 |
| 2024-03-08 | 2,855 | 2,922 | 2,855 | 2,877 | 19,800 | 2,877 |
| 2024-03-07 | 2,990 | 2,990 | 2,880 | 2,893 | 14,800 | 2,893 |
| 2024-03-06 | 2,853 | 2,950 | 2,831 | 2,942 | 24,700 | 2,942 |
| 2024-03-05 | 2,879 | 2,906 | 2,814 | 2,886 | 29,700 | 2,886 |
| 2024-03-04 | 2,886 | 2,902 | 2,839 | 2,880 | 19,800 | 2,880 |
| 2024-03-01 | 2,890 | 2,904 | 2,870 | 2,889 | 20,300 | 2,889 |
| 2024-02-29 | 2,902 | 2,931 | 2,881 | 2,893 | 17,200 | 2,893 |
| 2024-02-28 | 2,900 | 2,940 | 2,879 | 2,902 | 32,300 | 2,902 |
| 2024-02-27 | 2,801 | 2,867 | 2,792 | 2,865 | 19,800 | 2,865 |
| 2024-02-26 | 2,791 | 2,813 | 2,782 | 2,800 | 15,900 | 2,800 |
| 2024-02-22 | 2,754 | 2,799 | 2,737 | 2,790 | 12,300 | 2,790 |
| 2024-02-21 | 2,754 | 2,770 | 2,739 | 2,747 | 6,500 | 2,747 |
| 2024-02-20 | 2,741 | 2,770 | 2,733 | 2,747 | 13,100 | 2,747 |
| 2024-02-19 | 2,724 | 2,749 | 2,700 | 2,741 | 15,000 | 2,741 |
| 2024-02-16 | 2,720 | 2,770 | 2,700 | 2,721 | 63,900 | 2,721 |
| 2024-02-15 | 2,674 | 2,738 | 2,665 | 2,720 | 17,600 | 2,720 |
| 2024-02-14 | 2,700 | 2,715 | 2,647 | 2,674 | 16,800 | 2,674 |
| 2024-02-13 | 2,680 | 2,720 | 2,675 | 2,707 | 15,200 | 2,707 |
| 2024-02-09 | 2,685 | 2,700 | 2,664 | 2,680 | 12,000 | 2,680 |
| 2024-02-08 | 2,680 | 2,705 | 2,672 | 2,685 | 18,600 | 2,685 |
| 2024-02-07 | 2,677 | 2,709 | 2,676 | 2,691 | 12,300 | 2,691 |
| 2024-02-06 | 2,668 | 2,717 | 2,657 | 2,705 | 22,800 | 2,705 |
| 2024-02-05 | 2,643 | 2,672 | 2,618 | 2,667 | 8,500 | 2,667 |
| 2024-02-02 | 2,649 | 2,663 | 2,624 | 2,655 | 9,900 | 2,655 |
| 2024-02-01 | 2,625 | 2,653 | 2,606 | 2,649 | 13,300 | 2,649 |
| 2024-01-31 | 2,630 | 2,635 | 2,597 | 2,629 | 8,100 | 2,629 |
| 2024-01-30 | 2,682 | 2,682 | 2,622 | 2,626 | 15,300 | 2,626 |
| 2024-01-29 | 2,603 | 2,694 | 2,603 | 2,669 | 43,400 | 2,669 |
| 2024-01-26 | 2,613 | 2,660 | 2,573 | 2,590 | 43,200 | 2,590 |
| 2024-01-25 | 2,554 | 2,613 | 2,554 | 2,596 | 8,600 | 2,596 |
| 2024-01-24 | 2,517 | 2,578 | 2,517 | 2,554 | 11,800 | 2,554 |
| 2024-01-23 | 2,534 | 2,536 | 2,519 | 2,528 | 9,000 | 2,528 |
| 2024-01-22 | 2,537 | 2,550 | 2,515 | 2,535 | 9,300 | 2,535 |
| 2024-01-19 | 2,507 | 2,521 | 2,499 | 2,519 | 7,700 | 2,519 |
| 2024-01-18 | 2,518 | 2,535 | 2,503 | 2,509 | 7,200 | 2,509 |
| 2024-01-17 | 2,501 | 2,537 | 2,500 | 2,501 | 6,800 | 2,501 |
| 2024-01-16 | 2,541 | 2,541 | 2,501 | 2,501 | 5,800 | 2,501 |
| 2024-01-15 | 2,509 | 2,550 | 2,509 | 2,530 | 9,400 | 2,530 |
| 2024-01-12 | 2,511 | 2,515 | 2,471 | 2,491 | 7,700 | 2,491 |
| 2024-01-11 | 2,500 | 2,511 | 2,495 | 2,511 | 4,000 | 2,511 |
| 2024-01-10 | 2,501 | 2,515 | 2,500 | 2,500 | 6,800 | 2,500 |
| 2024-01-09 | 2,497 | 2,530 | 2,494 | 2,509 | 13,000 | 2,509 |
| 2024-01-05 | 2,522 | 2,522 | 2,470 | 2,497 | 20,600 | 2,497 |
| 2024-01-04 | 2,465 | 2,503 | 2,427 | 2,503 | 9,100 | 2,503 |
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
