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
2024-07-123,4203,4703,4053,4054,9003,405
2024-07-113,4253,4753,4003,4359,2003,435
2024-07-103,4353,4503,3603,38012,6003,380
2024-07-093,4403,4703,4103,4357,2003,435
2024-07-083,4353,4553,4103,4106,1003,410
2024-07-053,5053,5053,4553,4555,4003,455
2024-07-043,4453,5053,4453,5059,4003,505
2024-07-033,4203,4453,4103,4456,6003,445
2024-07-023,5003,5053,3803,42013,6003,420
2024-07-013,5303,5303,4803,4807,2003,480
2024-06-283,5803,5803,4953,5059,3003,505
2024-06-273,5603,5603,4953,56015,9003,560
2024-06-263,3853,5303,3853,53021,1003,530
2024-06-253,3603,3853,3503,3759,7003,375
2024-06-243,3403,3603,3053,36010,1003,360
2024-06-213,2303,3303,2303,32031,7003,320
2024-06-203,2603,2853,2153,23011,3003,230
2024-06-193,2303,2603,2003,2607,7003,260
2024-06-183,1553,2553,1553,2308,8003,230
2024-06-173,1553,1703,1103,1558,5003,155
2024-06-143,0353,1853,0353,18512,1003,185
2024-06-133,1803,1803,0753,10513,0003,105
2024-06-123,2353,2353,1803,18011,9003,180
2024-06-113,2553,2553,2153,2157,8003,215
2024-06-103,2603,2953,2003,25514,1003,255
2024-06-073,1653,2003,1353,19010,8003,190
2024-06-063,1803,1803,1453,16010,1003,160
2024-06-053,1803,2003,1553,18011,7003,180
2024-06-043,1703,2303,1703,19014,5003,190
2024-06-033,2253,2553,1803,2008,5003,200
2024-05-313,2553,2653,2053,2359,3003,235
2024-05-303,2653,2753,2303,26512,8003,265
2024-05-293,3403,3403,2553,2757,0003,275
2024-05-283,2803,3353,2803,3209,5003,320
2024-05-273,3353,3353,2603,27511,5003,275
2024-05-243,2853,3453,2503,30012,7003,300
2024-05-233,3503,3653,3203,34012,3003,340
2024-05-223,3503,3903,3303,33013,5003,330
2024-05-213,3003,3303,2803,32511,8003,325
2024-05-203,2703,3003,2503,30014,3003,300
2024-05-173,2653,2803,2303,2706,5003,270
2024-05-163,2753,2753,2403,2657,7003,265
2024-05-153,2803,2953,2553,2657,8003,265
2024-05-143,2453,2703,1953,26513,2003,265
2024-05-133,2303,2453,1953,2458,4003,245
2024-05-103,2303,2553,2253,2457,7003,245
2024-05-093,2803,2803,2053,23512,0003,235
2024-05-083,3403,3403,2203,24524,0003,245
2024-05-073,3053,3653,3053,33025,4003,330
2024-05-023,2703,3003,2603,29516,0003,295
2024-05-013,1803,2653,1753,25525,5003,255
2024-04-303,1553,2203,1203,20030,5003,200
2024-04-262,9713,0852,9473,08558,4003,085
2024-04-253,2103,2102,9652,970150,1002,970
2024-04-243,1503,2353,1503,23047,8003,230
2024-04-233,1053,1603,1053,14018,9003,140
2024-04-223,1603,1953,1003,11016,3003,110
2024-04-193,2253,2803,1303,13520,6003,135
2024-04-183,1653,2403,1503,22517,6003,225
2024-04-173,1653,2153,1453,16020,6003,160
2024-04-163,1503,2203,1253,17520,4003,175
2024-04-153,2103,2453,1803,21022,9003,210
2024-04-123,3103,3153,2603,27030,3003,270
2024-04-113,2303,3303,2053,31021,2003,310
2024-04-103,4403,4403,2753,27545,0003,275
2024-04-093,2503,3203,2503,30023,2003,300
2024-04-083,2403,2603,1903,24529,2003,245
2024-04-053,1053,2503,0553,20547,8003,205
2024-04-043,1403,2103,1303,16049,9003,160
2024-04-033,1003,1753,1003,14036,7003,140
2024-04-023,0303,1303,0303,12020,4003,120
2024-04-013,0503,0503,0003,03010,5003,030
2024-03-293,0453,0703,0103,0509,1003,050
2024-03-283,0003,0903,0003,05031,8003,050
2024-03-272,9603,0202,9603,01014,3003,010
2024-03-262,9673,0102,9512,95819,3002,958
2024-03-252,9832,9942,9462,97616,7002,976
2024-03-222,9883,0002,9362,99323,5002,993
2024-03-212,9903,0052,9632,98841,0002,988
2024-03-192,8942,9842,8942,98421,3002,984
2024-03-182,9092,9362,8902,8949,9002,894
2024-03-152,8932,9192,8542,9119,9002,911
2024-03-142,8842,9022,8802,9029,2002,902
2024-03-132,8842,9172,8632,90019,6002,900
2024-03-122,8502,8842,8122,8847,8002,884
2024-03-112,8602,8622,7892,85813,6002,858
2024-03-082,8552,9222,8552,87719,8002,877
2024-03-072,9902,9902,8802,89314,8002,893
2024-03-062,8532,9502,8312,94224,7002,942
2024-03-052,8792,9062,8142,88629,7002,886
2024-03-042,8862,9022,8392,88019,8002,880
2024-03-012,8902,9042,8702,88920,3002,889
2024-02-292,9022,9312,8812,89317,2002,893
2024-02-282,9002,9402,8792,90232,3002,902
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