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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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