4973 日本高純度化学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 602,000 | 604,000 | 600,000 | 600,000 | 16 | 3,000 |
| 2004-12-29 | 602,000 | 608,000 | 598,000 | 605,000 | 60 | 3,025 |
| 2004-12-28 | 598,000 | 605,000 | 594,000 | 600,000 | 69 | 3,000 |
| 2004-12-27 | 608,000 | 610,000 | 595,000 | 596,000 | 79 | 2,980 |
| 2004-12-24 | 615,000 | 620,000 | 600,000 | 602,000 | 125 | 3,010 |
| 2004-12-22 | 601,000 | 615,000 | 601,000 | 608,000 | 86 | 3,040 |
| 2004-12-21 | 587,000 | 599,000 | 587,000 | 596,000 | 52 | 2,980 |
| 2004-12-20 | 583,000 | 589,000 | 582,000 | 585,000 | 49 | 2,925 |
| 2004-12-17 | 580,000 | 587,000 | 580,000 | 583,000 | 46 | 2,915 |
| 2004-12-16 | 581,000 | 589,000 | 580,000 | 583,000 | 79 | 2,915 |
| 2004-12-15 | 591,000 | 591,000 | 580,000 | 587,000 | 47 | 2,935 |
| 2004-12-14 | 590,000 | 595,000 | 589,000 | 595,000 | 22 | 2,975 |
| 2004-12-13 | 605,000 | 608,000 | 591,000 | 599,000 | 56 | 2,995 |
| 2004-12-10 | 613,000 | 613,000 | 598,000 | 600,000 | 60 | 3,000 |
| 2004-12-09 | 610,000 | 610,000 | 601,000 | 604,000 | 47 | 3,020 |
| 2004-12-08 | 611,000 | 611,000 | 600,000 | 610,000 | 39 | 3,050 |
| 2004-12-07 | 615,000 | 615,000 | 601,000 | 611,000 | 4 | 3,055 |
| 2004-12-06 | 620,000 | 620,000 | 600,000 | 605,000 | 36 | 3,025 |
| 2004-12-03 | 610,000 | 616,000 | 610,000 | 610,000 | 27 | 3,050 |
| 2004-12-02 | 628,000 | 628,000 | 612,000 | 612,000 | 29 | 3,060 |
| 2004-12-01 | 630,000 | 630,000 | 611,000 | 615,000 | 28 | 3,075 |
| 2004-11-30 | 618,000 | 618,000 | 610,000 | 610,000 | 15 | 3,050 |
| 2004-11-29 | 639,000 | 639,000 | 628,000 | 628,000 | 34 | 3,140 |
| 2004-11-26 | 614,000 | 630,000 | 611,000 | 629,000 | 91 | 3,145 |
| 2004-11-25 | 590,000 | 601,000 | 590,000 | 601,000 | 71 | 3,005 |
| 2004-11-24 | 599,000 | 608,000 | 598,000 | 598,000 | 17 | 2,990 |
| 2004-11-22 | 611,000 | 611,000 | 600,000 | 601,000 | 34 | 3,005 |
| 2004-11-19 | 612,000 | 622,000 | 610,000 | 611,000 | 13 | 3,055 |
| 2004-11-18 | 637,000 | 637,000 | 617,000 | 617,000 | 20 | 3,085 |
| 2004-11-17 | 635,000 | 636,000 | 590,000 | 617,000 | 65 | 3,085 |
| 2004-11-16 | 636,000 | 637,000 | 634,000 | 636,000 | 45 | 3,180 |
| 2004-11-15 | 635,000 | 644,000 | 635,000 | 635,000 | 36 | 3,175 |
| 2004-11-12 | 640,000 | 640,000 | 630,000 | 632,000 | 48 | 3,160 |
| 2004-11-11 | 637,000 | 638,000 | 635,000 | 635,000 | 59 | 3,175 |
| 2004-11-10 | 626,000 | 632,000 | 625,000 | 632,000 | 19 | 3,160 |
| 2004-11-09 | 638,000 | 638,000 | 626,000 | 626,000 | 51 | 3,130 |
| 2004-11-08 | 640,000 | 645,000 | 625,000 | 639,000 | 81 | 3,195 |
| 2004-11-05 | 610,000 | 632,000 | 602,000 | 625,000 | 112 | 3,125 |
| 2004-11-04 | 632,000 | 632,000 | 608,000 | 609,000 | 261 | 3,045 |
| 2004-11-02 | 649,000 | 658,000 | 640,000 | 640,000 | 270 | 3,200 |
| 2004-11-01 | 658,000 | 662,000 | 649,000 | 656,000 | 349 | 3,280 |
| 2004-10-29 | 633,000 | 684,000 | 630,000 | 678,000 | 1,485 | 3,390 |
| 2004-10-28 | 599,000 | 605,000 | 585,000 | 603,000 | 263 | 3,015 |
| 2004-10-27 | 580,000 | 580,000 | 560,000 | 570,000 | 203 | 2,850 |
| 2004-10-26 | 540,000 | 551,000 | 538,000 | 550,000 | 124 | 2,750 |
| 2004-10-25 | 559,000 | 559,000 | 542,000 | 550,000 | 18 | 2,750 |
| 2004-10-22 | 533,000 | 560,000 | 533,000 | 560,000 | 72 | 2,800 |
| 2004-10-21 | 571,000 | 575,000 | 552,000 | 553,000 | 71 | 2,765 |
| 2004-10-20 | 588,000 | 588,000 | 577,000 | 577,000 | 34 | 2,885 |
| 2004-10-19 | 590,000 | 590,000 | 583,000 | 583,000 | 25 | 2,915 |
| 2004-10-18 | 578,000 | 585,000 | 578,000 | 581,000 | 35 | 2,905 |
| 2004-10-15 | 581,000 | 581,000 | 578,000 | 581,000 | 68 | 2,905 |
| 2004-10-14 | 595,000 | 595,000 | 583,000 | 584,000 | 124 | 2,920 |
| 2004-10-13 | 594,000 | 598,000 | 590,000 | 595,000 | 64 | 2,975 |
| 2004-10-12 | 599,000 | 600,000 | 593,000 | 595,000 | 51 | 2,975 |
| 2004-10-08 | 600,000 | 600,000 | 596,000 | 597,000 | 34 | 2,985 |
| 2004-10-07 | 605,000 | 605,000 | 596,000 | 604,000 | 52 | 3,020 |
| 2004-10-06 | 597,000 | 603,000 | 588,000 | 600,000 | 70 | 3,000 |
| 2004-10-05 | 600,000 | 600,000 | 590,000 | 594,000 | 92 | 2,970 |
| 2004-10-04 | 597,000 | 603,000 | 595,000 | 602,000 | 61 | 3,010 |
| 2004-10-01 | 599,000 | 600,000 | 587,000 | 592,000 | 59 | 2,960 |
| 2004-09-30 | 596,000 | 596,000 | 590,000 | 595,000 | 58 | 2,975 |
| 2004-09-29 | 613,000 | 613,000 | 586,000 | 595,000 | 156 | 2,975 |
| 2004-09-28 | 598,000 | 600,000 | 585,000 | 600,000 | 49 | 3,000 |
| 2004-09-27 | 616,000 | 616,000 | 599,000 | 599,000 | 31 | 2,995 |
| 2004-09-24 | 603,000 | 608,000 | 599,000 | 608,000 | 83 | 3,040 |
| 2004-09-22 | 595,000 | 605,000 | 582,000 | 593,000 | 76 | 2,965 |
| 2004-09-21 | 586,000 | 600,000 | 581,000 | 595,000 | 91 | 2,975 |
| 2004-09-17 | 607,000 | 607,000 | 580,000 | 590,000 | 102 | 2,950 |
| 2004-09-16 | 610,000 | 620,000 | 604,000 | 605,000 | 102 | 3,025 |
| 2004-09-15 | 618,000 | 619,000 | 599,000 | 610,000 | 152 | 3,050 |
| 2004-09-14 | 630,000 | 630,000 | 610,000 | 619,000 | 180 | 3,095 |
| 2004-09-13 | 645,000 | 654,000 | 626,000 | 631,000 | 305 | 3,155 |
| 2004-09-10 | 617,000 | 645,000 | 602,000 | 645,000 | 518 | 3,225 |
| 2004-09-09 | 599,000 | 610,000 | 593,000 | 610,000 | 113 | 3,050 |
| 2004-09-08 | 578,000 | 599,000 | 571,000 | 596,000 | 120 | 2,980 |
| 2004-09-07 | 556,000 | 568,000 | 555,000 | 568,000 | 29 | 2,840 |
| 2004-09-06 | 562,000 | 568,000 | 551,000 | 563,000 | 49 | 2,815 |
| 2004-09-03 | 562,000 | 565,000 | 559,000 | 563,000 | 32 | 2,815 |
| 2004-09-02 | 582,000 | 582,000 | 560,000 | 562,000 | 39 | 2,810 |
| 2004-09-01 | 555,000 | 569,000 | 555,000 | 569,000 | 59 | 2,845 |
| 2004-08-31 | 545,000 | 549,000 | 541,000 | 549,000 | 41 | 2,745 |
| 2004-08-30 | 549,000 | 550,000 | 540,000 | 545,000 | 23 | 2,725 |
| 2004-08-27 | 536,000 | 543,000 | 536,000 | 541,000 | 28 | 2,705 |
| 2004-08-26 | 539,000 | 540,000 | 527,000 | 537,000 | 44 | 2,685 |
| 2004-08-25 | 522,000 | 530,000 | 521,000 | 524,000 | 28 | 2,620 |
| 2004-08-24 | 525,000 | 525,000 | 520,000 | 521,000 | 25 | 2,605 |
| 2004-08-23 | 521,000 | 525,000 | 520,000 | 521,000 | 23 | 2,605 |
| 2004-08-20 | 525,000 | 525,000 | 519,000 | 521,000 | 25 | 2,605 |
| 2004-08-19 | 518,000 | 520,000 | 515,000 | 520,000 | 18 | 2,600 |
| 2004-08-18 | 522,000 | 522,000 | 513,000 | 513,000 | 28 | 2,565 |
| 2004-08-17 | 540,000 | 540,000 | 516,000 | 520,000 | 21 | 2,600 |
| 2004-08-16 | 525,000 | 525,000 | 520,000 | 520,000 | 19 | 2,600 |
| 2004-08-13 | 535,000 | 535,000 | 525,000 | 532,000 | 30 | 2,660 |
| 2004-08-12 | 546,000 | 546,000 | 535,000 | 543,000 | 23 | 2,715 |
| 2004-08-11 | 541,000 | 555,000 | 536,000 | 539,000 | 35 | 2,695 |
| 2004-08-10 | 513,000 | 533,000 | 513,000 | 532,000 | 42 | 2,660 |
| 2004-08-09 | 515,000 | 515,000 | 503,000 | 513,000 | 30 | 2,565 |
| 2004-08-06 | 519,000 | 526,000 | 514,000 | 517,000 | 60 | 2,585 |
| 2004-08-05 | 526,000 | 538,000 | 514,000 | 537,000 | 91 | 2,685 |
| 2004-08-04 | 500,000 | 520,000 | 480,000 | 516,000 | 155 | 2,580 |
| 2004-08-03 | 559,000 | 561,000 | 503,000 | 520,000 | 164 | 2,600 |
| 2004-08-02 | 586,000 | 586,000 | 555,000 | 556,000 | 40 | 2,780 |
| 2004-07-30 | 580,000 | 595,000 | 580,000 | 583,000 | 63 | 2,915 |
| 2004-07-29 | 602,000 | 605,000 | 581,000 | 590,000 | 102 | 2,950 |
| 2004-07-28 | 581,000 | 603,000 | 581,000 | 599,000 | 121 | 2,995 |
| 2004-07-27 | 595,000 | 595,000 | 572,000 | 578,000 | 207 | 2,890 |
| 2004-07-26 | 594,000 | 604,000 | 594,000 | 595,000 | 117 | 2,975 |
| 2004-07-23 | 600,000 | 604,000 | 599,000 | 602,000 | 149 | 3,010 |
| 2004-07-22 | 609,000 | 610,000 | 602,000 | 602,000 | 65 | 3,010 |
| 2004-07-21 | 617,000 | 620,000 | 606,000 | 611,000 | 61 | 3,055 |
| 2004-07-20 | 614,000 | 620,000 | 603,000 | 605,000 | 52 | 3,025 |
| 2004-07-16 | 595,000 | 613,000 | 594,000 | 606,000 | 149 | 3,030 |
| 2004-07-15 | 614,000 | 615,000 | 595,000 | 601,000 | 170 | 3,005 |
| 2004-07-14 | 630,000 | 630,000 | 607,000 | 608,000 | 94 | 3,040 |
| 2004-07-13 | 640,000 | 642,000 | 626,000 | 629,000 | 70 | 3,145 |
| 2004-07-12 | 629,000 | 642,000 | 629,000 | 636,000 | 59 | 3,180 |
| 2004-07-09 | 628,000 | 633,000 | 625,000 | 627,000 | 65 | 3,135 |
| 2004-07-08 | 644,000 | 645,000 | 636,000 | 637,000 | 146 | 3,185 |
| 2004-07-07 | 640,000 | 644,000 | 627,000 | 635,000 | 149 | 3,175 |
| 2004-07-06 | 650,000 | 655,000 | 640,000 | 640,000 | 262 | 3,200 |
| 2004-07-05 | 668,000 | 668,000 | 639,000 | 648,000 | 165 | 3,240 |
| 2004-07-02 | 650,000 | 669,000 | 630,000 | 659,000 | 366 | 3,295 |
| 2004-07-01 | 636,000 | 668,000 | 632,000 | 660,000 | 564 | 3,300 |
| 2004-06-30 | 641,000 | 641,000 | 623,000 | 630,000 | 222 | 3,150 |
| 2004-06-29 | 642,000 | 643,000 | 637,000 | 639,000 | 184 | 3,195 |
| 2004-06-28 | 628,000 | 640,000 | 624,000 | 639,000 | 217 | 3,195 |
| 2004-06-25 | 602,000 | 620,000 | 600,000 | 620,000 | 175 | 3,100 |
| 2004-06-24 | 593,000 | 607,000 | 592,000 | 601,000 | 148 | 3,005 |
| 2004-06-23 | 610,000 | 610,000 | 585,000 | 593,000 | 119 | 2,965 |
| 2004-06-22 | 621,000 | 621,000 | 601,000 | 606,000 | 92 | 3,030 |
| 2004-06-21 | 619,000 | 627,000 | 609,000 | 617,000 | 126 | 3,085 |
| 2004-06-18 | 634,000 | 634,000 | 613,000 | 614,000 | 140 | 3,070 |
| 2004-06-17 | 638,000 | 644,000 | 624,000 | 632,000 | 166 | 3,160 |
| 2004-06-16 | 620,000 | 645,000 | 619,000 | 630,000 | 457 | 3,150 |
| 2004-06-15 | 617,000 | 625,000 | 610,000 | 615,000 | 154 | 3,075 |
| 2004-06-14 | 630,000 | 630,000 | 619,000 | 621,000 | 110 | 3,105 |
| 2004-06-11 | 631,000 | 631,000 | 620,000 | 629,000 | 106 | 3,145 |
| 2004-06-10 | 626,000 | 632,000 | 617,000 | 630,000 | 123 | 3,150 |
| 2004-06-09 | 631,000 | 636,000 | 627,000 | 627,000 | 97 | 3,135 |
| 2004-06-08 | 654,000 | 656,000 | 630,000 | 635,000 | 179 | 3,175 |
| 2004-06-07 | 634,000 | 645,000 | 634,000 | 640,000 | 334 | 3,200 |
| 2004-06-04 | 632,000 | 650,000 | 624,000 | 633,000 | 220 | 3,165 |
| 2004-06-03 | 677,000 | 694,000 | 630,000 | 639,000 | 766 | 3,195 |
| 2004-06-02 | 615,000 | 670,000 | 615,000 | 667,000 | 1,036 | 3,335 |
| 2004-06-01 | 598,000 | 623,000 | 584,000 | 613,000 | 261 | 3,065 |
| 2004-05-31 | 586,000 | 593,000 | 581,000 | 588,000 | 88 | 2,940 |
| 2004-05-28 | 580,000 | 585,000 | 570,000 | 578,000 | 138 | 2,890 |
| 2004-05-27 | 592,000 | 600,000 | 578,000 | 579,000 | 109 | 2,895 |
| 2004-05-26 | 614,000 | 614,000 | 590,000 | 590,000 | 145 | 2,950 |
| 2004-05-25 | 614,000 | 614,000 | 590,000 | 593,000 | 119 | 2,965 |
| 2004-05-24 | 610,000 | 624,000 | 604,000 | 604,000 | 268 | 3,020 |
| 2004-05-21 | 591,000 | 612,000 | 591,000 | 600,000 | 200 | 3,000 |
| 2004-05-20 | 585,000 | 624,000 | 576,000 | 589,000 | 195 | 2,945 |
| 2004-05-19 | 560,000 | 599,000 | 560,000 | 575,000 | 236 | 2,875 |
| 2004-05-18 | 520,000 | 550,000 | 520,000 | 540,000 | 183 | 2,700 |
| 2004-05-17 | 607,000 | 607,000 | 530,000 | 535,000 | 167 | 2,675 |
| 2004-05-14 | 626,000 | 632,000 | 609,000 | 613,000 | 89 | 3,065 |
| 2004-05-13 | 620,000 | 633,000 | 620,000 | 632,000 | 102 | 3,160 |
| 2004-05-12 | 650,000 | 690,000 | 640,000 | 640,000 | 118 | 3,200 |
| 2004-05-11 | 651,000 | 665,000 | 612,000 | 620,000 | 189 | 3,100 |
| 2004-05-10 | 711,000 | 720,000 | 655,000 | 670,000 | 196 | 3,350 |
| 2004-05-07 | 742,000 | 750,000 | 741,000 | 741,000 | 85 | 3,705 |
| 2004-05-06 | 762,000 | 769,000 | 750,000 | 756,000 | 111 | 3,780 |
| 2004-04-30 | 761,000 | 768,000 | 760,000 | 763,000 | 101 | 3,815 |
| 2004-04-28 | 769,000 | 770,000 | 759,000 | 769,000 | 110 | 3,845 |
| 2004-04-27 | 742,000 | 768,000 | 741,000 | 759,000 | 139 | 3,795 |
| 2004-04-26 | 753,000 | 759,000 | 732,000 | 744,000 | 167 | 3,720 |
| 2004-04-23 | 773,000 | 775,000 | 752,000 | 755,000 | 180 | 3,775 |
| 2004-04-22 | 777,000 | 787,000 | 771,000 | 775,000 | 134 | 3,875 |
| 2004-04-21 | 790,000 | 790,000 | 775,000 | 776,000 | 211 | 3,880 |
| 2004-04-20 | 830,000 | 830,000 | 790,000 | 800,000 | 211 | 4,000 |
| 2004-04-19 | 831,000 | 840,000 | 810,000 | 840,000 | 222 | 4,200 |
| 2004-04-16 | 811,000 | 815,000 | 796,000 | 800,000 | 90 | 4,000 |
| 2004-04-15 | 828,000 | 828,000 | 776,000 | 795,000 | 154 | 3,975 |
| 2004-04-14 | 840,000 | 840,000 | 820,000 | 828,000 | 132 | 4,140 |
| 2004-04-13 | 835,000 | 850,000 | 833,000 | 841,000 | 235 | 4,205 |
| 2004-04-12 | 801,000 | 830,000 | 801,000 | 820,000 | 136 | 4,100 |
| 2004-04-09 | 781,000 | 798,000 | 781,000 | 789,000 | 134 | 3,945 |
| 2004-04-08 | 816,000 | 824,000 | 796,000 | 811,000 | 172 | 4,055 |
| 2004-04-07 | 830,000 | 836,000 | 810,000 | 825,000 | 227 | 4,125 |
| 2004-04-06 | 865,000 | 865,000 | 810,000 | 835,000 | 255 | 4,175 |
| 2004-04-05 | 890,000 | 890,000 | 856,000 | 865,000 | 419 | 4,325 |
| 2004-04-02 | 892,000 | 896,000 | 800,000 | 872,000 | 859 | 4,360 |
| 2004-04-01 | 759,000 | 852,000 | 756,000 | 852,000 | 823 | 4,260 |
| 2004-03-31 | 744,000 | 759,000 | 741,000 | 752,000 | 263 | 3,760 |
| 2004-03-30 | 745,000 | 745,000 | 735,000 | 741,000 | 138 | 3,705 |
| 2004-03-29 | 733,000 | 748,000 | 730,000 | 735,000 | 265 | 3,675 |
| 2004-03-26 | 738,000 | 743,000 | 712,000 | 725,000 | 433 | 3,625 |
| 2004-03-25 | 1,350,000 | 1,360,000 | 1,330,000 | 1,340,000 | 208 | 3,350 |
| 2004-03-24 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 192 | 3,375 |
| 2004-03-23 | 1,400,000 | 1,410,000 | 1,380,000 | 1,400,000 | 197 | 3,500 |
| 2004-03-22 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 148 | 3,475 |
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
