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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,135 | 3,160 | 3,135 | 3,160 | 2,500 | 3,160 |
| 2025-11-12 | 3,110 | 3,135 | 3,110 | 3,135 | 5,100 | 3,135 |
| 2025-11-11 | 3,145 | 3,145 | 3,070 | 3,110 | 10,000 | 3,110 |
| 2025-11-10 | 3,125 | 3,160 | 3,125 | 3,145 | 4,800 | 3,145 |
| 2025-11-07 | 3,140 | 3,155 | 3,110 | 3,140 | 5,000 | 3,140 |
| 2025-11-06 | 3,100 | 3,160 | 3,100 | 3,130 | 7,100 | 3,130 |
| 2025-11-05 | 3,105 | 3,130 | 3,075 | 3,100 | 9,400 | 3,100 |
| 2025-11-04 | 3,095 | 3,160 | 3,080 | 3,135 | 8,200 | 3,135 |
| 2025-10-31 | 3,100 | 3,110 | 3,070 | 3,080 | 12,400 | 3,080 |
| 2025-10-30 | 3,115 | 3,135 | 3,090 | 3,100 | 12,800 | 3,100 |
| 2025-10-29 | 3,195 | 3,195 | 3,105 | 3,125 | 13,300 | 3,125 |
| 2025-10-28 | 3,235 | 3,235 | 3,115 | 3,130 | 27,200 | 3,130 |
| 2025-10-27 | 3,330 | 3,345 | 3,260 | 3,275 | 27,600 | 3,275 |
| 2025-10-24 | 3,095 | 3,350 | 3,095 | 3,300 | 97,400 | 3,300 |
| 2025-10-23 | 3,105 | 3,120 | 3,075 | 3,095 | 13,200 | 3,095 |
| 2025-10-22 | 3,080 | 3,115 | 3,080 | 3,100 | 4,900 | 3,100 |
| 2025-10-21 | 3,080 | 3,080 | 2,990 | 3,075 | 22,300 | 3,075 |
| 2025-10-20 | 3,030 | 3,045 | 3,025 | 3,045 | 7,600 | 3,045 |
| 2025-10-17 | 3,050 | 3,050 | 2,994 | 3,030 | 12,200 | 3,030 |
| 2025-10-16 | 3,035 | 3,085 | 3,035 | 3,050 | 5,400 | 3,050 |
| 2025-10-15 | 2,981 | 3,050 | 2,981 | 3,050 | 16,600 | 3,050 |
| 2025-10-14 | 2,992 | 3,020 | 2,981 | 2,985 | 16,000 | 2,985 |
| 2025-10-10 | 3,055 | 3,070 | 3,010 | 3,025 | 8,000 | 3,025 |
| 2025-10-09 | 3,080 | 3,080 | 3,060 | 3,065 | 4,500 | 3,065 |
| 2025-10-08 | 3,080 | 3,080 | 3,055 | 3,070 | 5,600 | 3,070 |
| 2025-10-07 | 3,070 | 3,095 | 3,065 | 3,080 | 6,300 | 3,080 |
| 2025-10-06 | 3,060 | 3,080 | 3,040 | 3,075 | 17,400 | 3,075 |
| 2025-10-03 | 2,995 | 3,045 | 2,995 | 3,010 | 14,700 | 3,010 |
| 2025-10-02 | 3,045 | 3,045 | 2,990 | 2,997 | 12,400 | 2,997 |
| 2025-10-01 | 3,090 | 3,090 | 3,020 | 3,040 | 12,100 | 3,040 |
| 2025-09-30 | 3,165 | 3,165 | 3,090 | 3,090 | 17,100 | 3,090 |
| 2025-09-29 | 3,190 | 3,190 | 3,160 | 3,160 | 7,800 | 3,160 |
| 2025-09-26 | 3,260 | 3,260 | 3,225 | 3,260 | 9,600 | 3,260 |
| 2025-09-25 | 3,240 | 3,275 | 3,215 | 3,245 | 8,900 | 3,245 |
| 2025-09-24 | 3,245 | 3,245 | 3,185 | 3,220 | 12,800 | 3,220 |
| 2025-09-22 | 3,330 | 3,390 | 3,255 | 3,280 | 24,800 | 3,280 |
| 2025-09-19 | 3,150 | 3,330 | 3,150 | 3,330 | 62,700 | 3,330 |
| 2025-09-18 | 3,165 | 3,165 | 3,135 | 3,145 | 12,100 | 3,145 |
| 2025-09-17 | 3,085 | 3,190 | 3,080 | 3,190 | 34,200 | 3,190 |
| 2025-09-16 | 3,085 | 3,115 | 3,080 | 3,080 | 9,600 | 3,080 |
| 2025-09-12 | 3,095 | 3,095 | 3,080 | 3,085 | 9,100 | 3,085 |
| 2025-09-11 | 3,115 | 3,115 | 3,085 | 3,100 | 8,000 | 3,100 |
| 2025-09-10 | 3,120 | 3,130 | 3,090 | 3,100 | 6,400 | 3,100 |
| 2025-09-09 | 3,115 | 3,135 | 3,090 | 3,120 | 8,900 | 3,120 |
| 2025-09-08 | 3,095 | 3,110 | 3,075 | 3,110 | 5,600 | 3,110 |
| 2025-09-05 | 3,100 | 3,120 | 3,080 | 3,080 | 10,400 | 3,080 |
| 2025-09-04 | 3,080 | 3,110 | 3,080 | 3,100 | 9,200 | 3,100 |
| 2025-09-03 | 3,100 | 3,125 | 3,080 | 3,095 | 18,000 | 3,095 |
| 2025-09-02 | 3,085 | 3,115 | 3,085 | 3,100 | 3,400 | 3,100 |
| 2025-09-01 | 3,065 | 3,085 | 3,055 | 3,070 | 3,400 | 3,070 |
| 2025-08-29 | 3,115 | 3,115 | 3,080 | 3,080 | 8,000 | 3,080 |
| 2025-08-28 | 3,105 | 3,105 | 3,085 | 3,085 | 4,600 | 3,085 |
| 2025-08-27 | 3,095 | 3,095 | 3,065 | 3,080 | 4,900 | 3,080 |
| 2025-08-26 | 3,110 | 3,135 | 3,095 | 3,095 | 6,000 | 3,095 |
| 2025-08-25 | 3,140 | 3,140 | 3,110 | 3,110 | 4,800 | 3,110 |
| 2025-08-22 | 3,135 | 3,135 | 3,110 | 3,120 | 16,000 | 3,120 |
| 2025-08-21 | 3,140 | 3,150 | 3,120 | 3,135 | 3,600 | 3,135 |
| 2025-08-20 | 3,145 | 3,150 | 3,130 | 3,140 | 4,100 | 3,140 |
| 2025-08-19 | 3,125 | 3,140 | 3,125 | 3,140 | 4,800 | 3,140 |
| 2025-08-18 | 3,125 | 3,155 | 3,120 | 3,125 | 9,200 | 3,125 |
| 2025-08-15 | 3,115 | 3,140 | 3,110 | 3,140 | 6,900 | 3,140 |
| 2025-08-14 | 3,125 | 3,135 | 3,100 | 3,120 | 7,500 | 3,120 |
| 2025-08-13 | 3,145 | 3,145 | 3,105 | 3,125 | 7,000 | 3,125 |
| 2025-08-12 | 3,205 | 3,210 | 3,140 | 3,145 | 14,900 | 3,145 |
| 2025-08-08 | 3,230 | 3,230 | 3,185 | 3,205 | 9,800 | 3,205 |
| 2025-08-07 | 3,210 | 3,230 | 3,195 | 3,230 | 3,800 | 3,230 |
| 2025-08-06 | 3,225 | 3,225 | 3,190 | 3,210 | 4,000 | 3,210 |
| 2025-08-05 | 3,165 | 3,225 | 3,165 | 3,195 | 3,300 | 3,195 |
| 2025-08-04 | 3,190 | 3,190 | 3,145 | 3,165 | 6,300 | 3,165 |
| 2025-08-01 | 3,160 | 3,240 | 3,150 | 3,200 | 14,700 | 3,200 |
| 2025-07-31 | 3,195 | 3,195 | 3,125 | 3,135 | 14,300 | 3,135 |
| 2025-07-30 | 3,125 | 3,170 | 3,125 | 3,140 | 12,300 | 3,140 |
| 2025-07-29 | 3,170 | 3,175 | 3,135 | 3,150 | 6,700 | 3,150 |
| 2025-07-28 | 3,100 | 3,205 | 3,055 | 3,170 | 25,200 | 3,170 |
| 2025-07-25 | 3,210 | 3,210 | 3,135 | 3,170 | 11,800 | 3,170 |
| 2025-07-24 | 3,230 | 3,230 | 3,205 | 3,210 | 7,800 | 3,210 |
| 2025-07-23 | 3,230 | 3,240 | 3,195 | 3,220 | 13,400 | 3,220 |
| 2025-07-22 | 3,195 | 3,220 | 3,160 | 3,210 | 9,200 | 3,210 |
| 2025-07-18 | 3,230 | 3,230 | 3,190 | 3,195 | 5,300 | 3,195 |
| 2025-07-17 | 3,205 | 3,230 | 3,165 | 3,230 | 10,800 | 3,230 |
| 2025-07-16 | 3,185 | 3,220 | 3,155 | 3,205 | 12,800 | 3,205 |
| 2025-07-15 | 3,115 | 3,175 | 3,110 | 3,170 | 10,800 | 3,170 |
| 2025-07-14 | 3,065 | 3,130 | 3,050 | 3,115 | 13,400 | 3,115 |
| 2025-07-11 | 3,080 | 3,080 | 3,015 | 3,035 | 10,500 | 3,035 |
| 2025-07-10 | 3,070 | 3,070 | 3,025 | 3,025 | 10,600 | 3,025 |
| 2025-07-09 | 3,025 | 3,070 | 3,025 | 3,050 | 21,000 | 3,050 |
| 2025-07-08 | 3,060 | 3,075 | 3,010 | 3,020 | 18,300 | 3,020 |
| 2025-07-07 | 3,095 | 3,095 | 3,035 | 3,035 | 7,400 | 3,035 |
| 2025-07-04 | 3,140 | 3,140 | 3,085 | 3,085 | 6,800 | 3,085 |
| 2025-07-03 | 3,175 | 3,175 | 3,115 | 3,125 | 9,300 | 3,125 |
| 2025-07-02 | 3,160 | 3,175 | 3,135 | 3,140 | 7,800 | 3,140 |
| 2025-07-01 | 3,125 | 3,175 | 3,115 | 3,145 | 12,000 | 3,145 |
| 2025-06-30 | 3,170 | 3,195 | 3,145 | 3,165 | 10,800 | 3,165 |
| 2025-06-27 | 3,200 | 3,210 | 3,170 | 3,170 | 18,400 | 3,170 |
| 2025-06-26 | 3,135 | 3,150 | 3,100 | 3,150 | 11,100 | 3,150 |
| 2025-06-25 | 3,175 | 3,200 | 3,105 | 3,155 | 10,900 | 3,155 |
| 2025-06-24 | 3,240 | 3,240 | 3,145 | 3,175 | 13,300 | 3,175 |
| 2025-06-23 | 3,170 | 3,220 | 3,160 | 3,185 | 16,400 | 3,185 |
| 2025-06-20 | 3,195 | 3,205 | 3,125 | 3,170 | 14,200 | 3,170 |
| 2025-06-19 | 3,235 | 3,235 | 3,185 | 3,190 | 10,700 | 3,190 |
| 2025-06-18 | 3,200 | 3,240 | 3,200 | 3,220 | 8,900 | 3,220 |
| 2025-06-17 | 3,200 | 3,240 | 3,200 | 3,230 | 8,300 | 3,230 |
| 2025-06-16 | 3,230 | 3,245 | 3,220 | 3,230 | 6,300 | 3,230 |
| 2025-06-13 | 3,155 | 3,220 | 3,120 | 3,205 | 15,600 | 3,205 |
| 2025-06-12 | 3,210 | 3,210 | 3,165 | 3,175 | 6,300 | 3,175 |
| 2025-06-11 | 3,210 | 3,240 | 3,205 | 3,210 | 6,100 | 3,210 |
| 2025-06-10 | 3,240 | 3,250 | 3,225 | 3,225 | 6,400 | 3,225 |
| 2025-06-09 | 3,225 | 3,245 | 3,190 | 3,220 | 7,600 | 3,220 |
| 2025-06-06 | 3,215 | 3,245 | 3,170 | 3,225 | 15,200 | 3,225 |
| 2025-06-05 | 3,175 | 3,210 | 3,125 | 3,185 | 22,600 | 3,185 |
| 2025-06-04 | 3,140 | 3,185 | 3,130 | 3,165 | 14,800 | 3,165 |
| 2025-06-03 | 3,150 | 3,160 | 3,115 | 3,140 | 16,400 | 3,140 |
| 2025-06-02 | 3,085 | 3,145 | 3,085 | 3,140 | 9,400 | 3,140 |
| 2025-05-30 | 3,110 | 3,120 | 3,080 | 3,090 | 14,400 | 3,090 |
| 2025-05-29 | 3,120 | 3,130 | 3,085 | 3,115 | 13,400 | 3,115 |
| 2025-05-28 | 3,085 | 3,130 | 3,055 | 3,080 | 18,600 | 3,080 |
| 2025-05-27 | 2,987 | 3,045 | 2,987 | 3,030 | 3,400 | 3,030 |
| 2025-05-26 | 3,005 | 3,035 | 2,979 | 2,996 | 10,100 | 2,996 |
| 2025-05-23 | 3,035 | 3,070 | 3,005 | 3,005 | 7,000 | 3,005 |
| 2025-05-22 | 3,010 | 3,080 | 3,010 | 3,030 | 8,900 | 3,030 |
| 2025-05-21 | 3,020 | 3,075 | 3,005 | 3,050 | 20,800 | 3,050 |
| 2025-05-20 | 2,990 | 3,065 | 2,985 | 3,040 | 18,500 | 3,040 |
| 2025-05-19 | 2,933 | 3,000 | 2,933 | 2,994 | 13,800 | 2,994 |
| 2025-05-16 | 2,911 | 2,980 | 2,911 | 2,957 | 12,700 | 2,957 |
| 2025-05-15 | 2,902 | 2,952 | 2,902 | 2,934 | 4,700 | 2,934 |
| 2025-05-14 | 2,949 | 2,968 | 2,922 | 2,937 | 12,900 | 2,937 |
| 2025-05-13 | 3,000 | 3,000 | 2,932 | 2,971 | 19,600 | 2,971 |
| 2025-05-12 | 2,935 | 2,987 | 2,918 | 2,980 | 14,500 | 2,980 |
| 2025-05-09 | 2,851 | 2,942 | 2,851 | 2,935 | 18,200 | 2,935 |
| 2025-05-08 | 2,835 | 2,889 | 2,834 | 2,880 | 16,900 | 2,880 |
| 2025-05-07 | 2,840 | 2,855 | 2,800 | 2,846 | 36,000 | 2,846 |
| 2025-05-02 | 2,840 | 2,868 | 2,810 | 2,834 | 20,100 | 2,834 |
| 2025-05-01 | 2,850 | 2,876 | 2,830 | 2,830 | 18,100 | 2,830 |
| 2025-04-30 | 2,885 | 2,885 | 2,851 | 2,853 | 23,200 | 2,853 |
| 2025-04-28 | 2,890 | 2,905 | 2,853 | 2,876 | 22,400 | 2,876 |
| 2025-04-25 | 2,935 | 2,940 | 2,861 | 2,940 | 22,400 | 2,940 |
| 2025-04-24 | 2,948 | 2,948 | 2,880 | 2,915 | 7,700 | 2,915 |
| 2025-04-23 | 2,928 | 2,930 | 2,878 | 2,924 | 9,100 | 2,924 |
| 2025-04-22 | 2,886 | 2,942 | 2,868 | 2,887 | 9,100 | 2,887 |
| 2025-04-21 | 2,892 | 2,944 | 2,873 | 2,886 | 11,900 | 2,886 |
| 2025-04-18 | 2,867 | 2,895 | 2,859 | 2,895 | 7,400 | 2,895 |
| 2025-04-17 | 2,818 | 2,851 | 2,817 | 2,817 | 1,100 | 2,817 |
| 2025-04-16 | 2,872 | 2,872 | 2,830 | 2,830 | 5,000 | 2,830 |
| 2025-04-15 | 2,910 | 2,910 | 2,872 | 2,872 | 6,600 | 2,872 |
| 2025-04-14 | 2,937 | 2,967 | 2,887 | 2,900 | 10,700 | 2,900 |
| 2025-04-11 | 2,880 | 2,942 | 2,799 | 2,921 | 11,800 | 2,921 |
| 2025-04-10 | 2,913 | 2,942 | 2,795 | 2,929 | 14,700 | 2,929 |
| 2025-04-09 | 2,803 | 2,836 | 2,681 | 2,713 | 57,800 | 2,713 |
| 2025-04-08 | 2,791 | 2,904 | 2,791 | 2,836 | 20,700 | 2,836 |
| 2025-04-07 | 2,768 | 2,897 | 2,724 | 2,785 | 20,700 | 2,785 |
| 2025-04-04 | 3,000 | 3,010 | 2,900 | 2,968 | 28,800 | 2,968 |
| 2025-04-03 | 3,015 | 3,115 | 3,015 | 3,070 | 21,100 | 3,070 |
| 2025-04-02 | 3,085 | 3,105 | 3,055 | 3,080 | 10,200 | 3,080 |
| 2025-04-01 | 3,185 | 3,185 | 3,070 | 3,090 | 10,800 | 3,090 |
| 2025-03-31 | 3,225 | 3,225 | 3,115 | 3,115 | 14,100 | 3,115 |
| 2025-03-28 | 3,150 | 3,230 | 3,110 | 3,225 | 12,700 | 3,225 |
| 2025-03-27 | 3,190 | 3,240 | 3,160 | 3,240 | 15,100 | 3,240 |
| 2025-03-26 | 3,200 | 3,220 | 3,155 | 3,220 | 11,900 | 3,220 |
| 2025-03-25 | 3,230 | 3,230 | 3,165 | 3,170 | 14,400 | 3,170 |
| 2025-03-24 | 3,290 | 3,290 | 3,200 | 3,200 | 13,900 | 3,200 |
| 2025-03-21 | 3,270 | 3,285 | 3,245 | 3,285 | 4,400 | 3,285 |
| 2025-03-19 | 3,260 | 3,270 | 3,250 | 3,270 | 2,400 | 3,270 |
| 2025-03-18 | 3,240 | 3,265 | 3,240 | 3,260 | 6,100 | 3,260 |
| 2025-03-17 | 3,310 | 3,310 | 3,240 | 3,240 | 6,300 | 3,240 |
| 2025-03-14 | 3,230 | 3,270 | 3,230 | 3,240 | 5,600 | 3,240 |
| 2025-03-13 | 3,230 | 3,255 | 3,210 | 3,250 | 7,500 | 3,250 |
| 2025-03-12 | 3,260 | 3,260 | 3,180 | 3,235 | 10,400 | 3,235 |
| 2025-03-11 | 3,215 | 3,220 | 3,160 | 3,190 | 10,300 | 3,190 |
| 2025-03-10 | 3,290 | 3,290 | 3,230 | 3,260 | 4,100 | 3,260 |
| 2025-03-07 | 3,235 | 3,275 | 3,220 | 3,270 | 5,100 | 3,270 |
| 2025-03-06 | 3,250 | 3,280 | 3,235 | 3,280 | 7,700 | 3,280 |
| 2025-03-05 | 3,195 | 3,240 | 3,190 | 3,230 | 10,300 | 3,230 |
| 2025-03-04 | 3,165 | 3,205 | 3,160 | 3,170 | 9,000 | 3,170 |
| 2025-03-03 | 3,190 | 3,200 | 3,130 | 3,200 | 6,000 | 3,200 |
| 2025-02-28 | 3,170 | 3,180 | 3,115 | 3,120 | 28,000 | 3,120 |
| 2025-02-27 | 3,130 | 3,130 | 3,080 | 3,120 | 5,700 | 3,120 |
| 2025-02-26 | 3,150 | 3,150 | 3,075 | 3,090 | 7,100 | 3,090 |
| 2025-02-25 | 3,165 | 3,165 | 3,120 | 3,120 | 6,600 | 3,120 |
| 2025-02-21 | 3,155 | 3,165 | 3,130 | 3,165 | 4,800 | 3,165 |
| 2025-02-20 | 3,135 | 3,150 | 3,115 | 3,130 | 9,300 | 3,130 |
| 2025-02-19 | 3,150 | 3,160 | 3,125 | 3,135 | 6,800 | 3,135 |
| 2025-02-18 | 3,110 | 3,150 | 3,110 | 3,150 | 6,400 | 3,150 |
| 2025-02-17 | 3,140 | 3,140 | 3,120 | 3,130 | 2,700 | 3,130 |
| 2025-02-14 | 3,155 | 3,155 | 3,110 | 3,140 | 5,800 | 3,140 |
| 2025-02-13 | 3,125 | 3,145 | 3,095 | 3,145 | 4,200 | 3,145 |
| 2025-02-12 | 3,120 | 3,120 | 3,095 | 3,095 | 2,300 | 3,095 |
| 2025-02-10 | 3,095 | 3,135 | 3,095 | 3,115 | 2,900 | 3,115 |
| 2025-02-07 | 3,135 | 3,135 | 3,100 | 3,120 | 4,000 | 3,120 |
| 2025-02-06 | 3,100 | 3,140 | 3,090 | 3,135 | 12,000 | 3,135 |
| 2025-02-05 | 3,140 | 3,140 | 3,085 | 3,105 | 19,200 | 3,105 |
| 2025-02-04 | 3,095 | 3,130 | 3,045 | 3,080 | 25,000 | 3,080 |
| 2025-02-03 | 3,130 | 3,150 | 3,080 | 3,095 | 23,800 | 3,095 |
| 2025-01-31 | 3,140 | 3,140 | 3,110 | 3,130 | 10,700 | 3,130 |
| 2025-01-30 | 3,180 | 3,200 | 3,095 | 3,140 | 38,500 | 3,140 |
| 2025-01-29 | 3,175 | 3,210 | 3,080 | 3,195 | 37,600 | 3,195 |
| 2025-01-28 | 3,290 | 3,290 | 3,200 | 3,245 | 32,800 | 3,245 |
| 2025-01-27 | 3,280 | 3,280 | 3,235 | 3,265 | 17,400 | 3,265 |
| 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