4973 日本高純度化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,611	2,656	2,560	2,632	11,700	2,632
2023-03-30	2,644	2,657	2,603	2,621	12,900	2,621
2023-03-29	2,664	2,692	2,644	2,692	16,400	2,692
2023-03-28	2,687	2,692	2,665	2,684	7,400	2,684
2023-03-27	2,671	2,671	2,641	2,667	4,000	2,667
2023-03-24	2,679	2,679	2,626	2,671	10,200	2,671
2023-03-23	2,678	2,679	2,641	2,679	6,200	2,679
2023-03-22	2,620	2,672	2,611	2,672	6,000	2,672
2023-03-20	2,623	2,630	2,580	2,597	9,000	2,597
2023-03-17	2,589	2,629	2,567	2,607	10,200	2,607
2023-03-16	2,625	2,625	2,568	2,593	11,300	2,593
2023-03-15	2,550	2,625	2,550	2,599	6,000	2,599
2023-03-14	2,556	2,571	2,521	2,550	10,100	2,550
2023-03-13	2,523	2,584	2,523	2,584	5,800	2,584
2023-03-10	2,639	2,639	2,566	2,567	15,800	2,567
2023-03-09	2,559	2,639	2,559	2,639	9,500	2,639
2023-03-08	2,531	2,569	2,531	2,569	4,600	2,569
2023-03-07	2,527	2,550	2,527	2,549	6,200	2,549
2023-03-06	2,532	2,535	2,514	2,529	4,100	2,529
2023-03-03	2,521	2,535	2,512	2,532	6,700	2,532
2023-03-02	2,535	2,535	2,514	2,521	3,900	2,521
2023-03-01	2,504	2,551	2,491	2,535	3,800	2,535
2023-02-28	2,482	2,540	2,474	2,500	6,400	2,500
2023-02-27	2,442	2,482	2,420	2,482	2,800	2,482
2023-02-24	2,429	2,460	2,428	2,444	3,400	2,444
2023-02-22	2,451	2,474	2,423	2,446	7,400	2,446
2023-02-21	2,454	2,469	2,451	2,451	2,800	2,451
2023-02-20	2,445	2,460	2,435	2,454	6,000	2,454
2023-02-17	2,437	2,445	2,424	2,427	4,300	2,427
2023-02-16	2,408	2,444	2,401	2,422	6,400	2,422
2023-02-15	2,411	2,456	2,402	2,408	22,500	2,408
2023-02-14	2,402	2,427	2,385	2,411	10,500	2,411
2023-02-13	2,359	2,404	2,352	2,385	3,700	2,385
2023-02-10	2,356	2,383	2,356	2,361	4,300	2,361
2023-02-09	2,340	2,385	2,340	2,370	3,500	2,370
2023-02-08	2,349	2,350	2,307	2,318	7,100	2,318
2023-02-07	2,350	2,360	2,331	2,335	3,100	2,335
2023-02-06	2,347	2,360	2,338	2,345	5,300	2,345
2023-02-03	2,351	2,351	2,334	2,341	4,000	2,341
2023-02-02	2,366	2,366	2,350	2,350	2,500	2,350
2023-02-01	2,373	2,373	2,351	2,359	2,800	2,359
2023-01-31	2,337	2,394	2,337	2,382	8,700	2,382
2023-01-30	2,380	2,419	2,338	2,338	14,100	2,338
2023-01-27	2,416	2,421	2,370	2,393	5,600	2,393
2023-01-26	2,443	2,443	2,416	2,416	4,900	2,416
2023-01-25	2,452	2,460	2,444	2,459	2,700	2,459
2023-01-24	2,360	2,424	2,359	2,424	5,000	2,424
2023-01-23	2,349	2,359	2,349	2,359	2,500	2,359
2023-01-20	2,352	2,353	2,352	2,352	900	2,352
2023-01-19	2,374	2,389	2,350	2,352	4,100	2,352
2023-01-18	2,355	2,399	2,342	2,374	8,200	2,374
2023-01-17	2,357	2,386	2,334	2,384	7,300	2,384
2023-01-16	2,387	2,388	2,345	2,345	9,300	2,345
2023-01-13	2,413	2,413	2,386	2,392	3,100	2,392
2023-01-12	2,391	2,411	2,379	2,411	5,800	2,411
2023-01-11	2,359	2,384	2,350	2,384	5,200	2,384
2023-01-10	2,352	2,365	2,348	2,359	5,200	2,359
2023-01-06	2,342	2,372	2,342	2,364	3,100	2,364
2023-01-05	2,366	2,370	2,356	2,356	5,200	2,356
2023-01-04	2,398	2,398	2,366	2,385	4,400	2,385

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