4973 日本高純度化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-122,6812,6812,6082,64825,8002,648
2021-05-112,6502,6922,6232,63122,9002,631
2021-05-102,6242,6872,6242,6749,9002,674
2021-05-072,6042,6212,5862,6176,8002,617
2021-05-062,6142,6652,5792,61718,7002,617
2021-04-302,5512,6022,5512,57616,4002,576
2021-04-282,6812,6842,5562,55624,5002,556
2021-04-272,6822,7232,6502,65020,2002,650
2021-04-262,7062,7572,6702,71020,9002,710
2021-04-232,7492,8372,7242,80025,1002,800
2021-04-222,7452,7672,7242,7377,0002,737
2021-04-212,7882,8022,7352,7355,9002,735
2021-04-202,7952,8332,7892,7894,9002,789
2021-04-192,7942,8202,7902,8207,4002,820
2021-04-162,7702,7962,7482,7965,1002,796
2021-04-152,7522,7682,7392,7683,0002,768
2021-04-142,7992,7992,7202,7535,8002,753
2021-04-132,7772,7902,7402,7566,9002,756
2021-04-122,7622,7922,7622,7772,0002,777
2021-04-092,7392,7882,7392,7607,1002,760
2021-04-082,7612,7652,7282,73811,9002,738
2021-04-072,7682,7992,7542,78712,1002,787
2021-04-062,8852,8852,7602,77211,4002,772
2021-04-052,8772,9142,8382,87314,0002,873
2021-04-022,7692,8812,7452,82720,3002,827
2021-04-012,8312,8312,7692,7698,1002,769
2021-03-312,9112,9112,8002,8008,1002,800
2021-03-302,9252,9352,8752,89810,0002,898
2021-03-292,8783,0052,8403,00034,2003,000
2021-03-262,8292,8872,8222,8309,7002,830
2021-03-252,8422,8432,7702,8299,3002,829
2021-03-242,8482,8482,7722,7926,9002,792
2021-03-232,8892,8972,8132,8348,2002,834
2021-03-222,8562,8802,8012,87115,3002,871
2021-03-192,8402,8872,8212,85616,1002,856
2021-03-182,8282,8412,7982,8417,6002,841
2021-03-172,8272,8302,7982,8304,9002,830
2021-03-162,8082,8302,7972,8175,1002,817
2021-03-152,7902,8262,7872,81211,7002,812
2021-03-122,7822,7992,7582,7876,0002,787
2021-03-112,7942,8052,7652,7827,4002,782
2021-03-102,8112,8182,7712,7946,4002,794
2021-03-092,8242,8242,7862,8225,1002,822
2021-03-082,8002,8302,7762,8257,9002,825
2021-03-052,7672,8002,7232,80013,7002,800
2021-03-042,7602,7792,7052,7678,0002,767
2021-03-032,7012,7602,6992,7606,0002,760
2021-03-022,7522,7522,6902,7138,6002,713
2021-03-012,7272,7772,7162,7428,6002,742
2021-02-262,7702,7702,7132,7306,5002,730
2021-02-252,6772,7772,6772,7528,5002,752
2021-02-242,7242,7422,6562,6979,4002,697
2021-02-222,7142,7232,6832,6888,9002,688
2021-02-192,7192,7192,6402,6649,2002,664
2021-02-182,7522,7752,6762,68814,5002,688
2021-02-172,7762,7762,7482,7522,3002,752
2021-02-162,7682,7772,7492,7494,2002,749
2021-02-152,7742,7962,7452,7896,7002,789
2021-02-122,8142,8142,7392,74311,0002,743
2021-02-102,8242,8242,7642,7649,6002,764
2021-02-092,7702,8282,7652,82110,1002,821
2021-02-082,7462,8202,7462,77211,6002,772
2021-02-052,7942,7942,7522,7744,5002,774
2021-02-042,7832,7962,7442,7914,7002,791
2021-02-032,7692,7922,7132,78210,3002,782
2021-02-022,7132,7472,6692,72011,9002,720
2021-02-012,7602,7652,7122,7127,6002,712
2021-01-292,8032,8282,7602,76010,0002,760
2021-01-282,7622,8152,7192,81523,1002,815
2021-01-272,7792,8482,7342,84816,8002,848
2021-01-262,7502,7502,6822,7304,1002,730
2021-01-252,7102,7512,7002,7003,6002,700
2021-01-222,7252,7402,7002,7008,9002,700
2021-01-212,7312,7742,7172,7629,5002,762
2021-01-202,8162,8162,7382,73912,2002,739
2021-01-192,7952,8102,7822,78819,2002,788
2021-01-182,7252,7952,7252,79512,9002,795
2021-01-152,7602,7912,7232,7256,1002,725
2021-01-142,7982,7982,7432,78210,4002,782
2021-01-132,7952,7952,7752,79510,3002,795
2021-01-122,7542,7922,7492,7778,9002,777
2021-01-082,7252,7662,7252,7507,6002,750
2021-01-072,6772,7502,6642,7308,8002,730
2021-01-062,6792,6792,6312,6455,8002,645
2021-01-052,6512,6542,6302,6313,6002,631
2021-01-042,7002,7002,6332,65110,9002,651

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