4973 日本高純度化学(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30291,900291,900286,900288,500762,885
2009-12-29297,200297,200289,500291,8001312,918
2009-12-28301,000302,000296,800297,2001472,972
2009-12-25309,000309,000298,000301,000723,010
2009-12-24302,000311,000302,000307,0001503,070
2009-12-22304,000304,000300,000301,000493,010
2009-12-21303,000304,000300,000300,000253,000
2009-12-18301,000304,000300,000302,000443,020
2009-12-17305,000305,000300,000302,000463,020
2009-12-16302,000306,000300,000303,000603,030
2009-12-15302,000305,000302,000304,000233,040
2009-12-14306,000306,000301,000305,000403,050
2009-12-11307,000307,000299,800304,000773,040
2009-12-10301,000304,000296,600298,000412,980
2009-12-09302,000302,000293,600295,000342,950
2009-12-08309,000309,000301,000303,000963,030
2009-12-07297,600308,000288,500308,0002383,080
2009-12-04285,000289,900280,000286,3001212,863
2009-12-03282,200289,000281,000287,5001482,875
2009-12-02289,000289,000284,200286,100572,861
2009-12-01280,000284,000274,900281,0001442,810
2009-11-30261,700270,000260,000270,000692,700
2009-11-27260,200263,000256,000259,500782,595
2009-11-26253,600266,900253,000263,7001602,637
2009-11-25248,700256,200244,000253,300952,533
2009-11-24258,100258,100251,100252,7001042,527
2009-11-20258,000263,000257,700260,0001482,600
2009-11-19271,000272,100262,000264,5001652,645
2009-11-18263,500280,200263,500272,000952,720
2009-11-17280,000282,200263,000263,2002112,632
2009-11-16302,000302,000282,200282,2002342,822
2009-11-13305,000305,000300,000302,000523,020
2009-11-12304,000306,000300,000300,000703,000
2009-11-11307,000309,000305,000305,000233,050
2009-11-10306,000309,000303,000307,000463,070
2009-11-09308,000308,000303,000304,000543,040
2009-11-06308,000310,000303,000303,000843,030
2009-11-05311,000311,000307,000309,000423,090
2009-11-04307,000311,000305,000311,000523,110
2009-11-02310,000310,000308,000309,000873,090
2009-10-30320,000320,000313,000313,000743,130
2009-10-29308,000312,000307,000310,0001173,100
2009-10-28321,000322,000309,000309,0003123,090
2009-10-27324,000330,000321,000324,0004063,240
2009-10-26344,000354,000343,000354,0001213,540
2009-10-23345,000351,000345,000346,000713,460
2009-10-22337,000349,000336,000348,000753,480
2009-10-21334,000345,000334,000345,000493,450
2009-10-20340,000342,000334,000337,000573,370
2009-10-19329,000332,000329,000332,000423,320
2009-10-16327,000332,000326,000329,000723,290
2009-10-15319,000329,000319,000326,000853,260
2009-10-14322,000323,000316,000320,000773,200
2009-10-13321,000323,000313,000317,0001163,170
2009-10-09326,000326,000320,000324,000553,240
2009-10-08319,000325,000319,000320,000663,200
2009-10-07309,000314,000307,000314,000893,140
2009-10-06300,000311,000300,000304,000503,040
2009-10-05305,000316,000302,000305,0001153,050
2009-10-02310,000316,000305,000309,000783,090
2009-10-01311,000319,000311,000316,000383,160
2009-09-30313,000318,000311,000312,000823,120
2009-09-29319,000321,000316,000318,0001073,180
2009-09-28330,000330,000309,000323,000713,230
2009-09-25342,000343,000338,000340,000433,400
2009-09-24346,000347,000342,000346,000923,460
2009-09-18342,000347,000340,000346,000633,460
2009-09-17340,000348,000340,000346,000693,460
2009-09-16336,000344,000336,000340,000543,400
2009-09-15333,000340,000333,000337,000493,370
2009-09-14340,000343,000325,000332,0001773,320
2009-09-11345,000350,000345,000347,0001253,470
2009-09-10350,000354,000348,000350,0001183,500
2009-09-09346,000350,000345,000347,000383,470
2009-09-08350,000350,000345,000348,000483,480
2009-09-07350,000353,000346,000347,000483,470
2009-09-04348,000352,000348,000348,000473,480
2009-09-03347,000352,000347,000348,000383,480
2009-09-02350,000352,000345,000352,0001063,520
2009-09-01359,000365,000356,000356,0001023,560
2009-08-31365,000368,000354,000363,0001723,630
2009-08-28369,000369,000366,000366,000253,660
2009-08-27366,000368,000365,000368,000693,680
2009-08-26367,000369,000363,000368,000713,680
2009-08-25364,000365,000362,000362,000483,620
2009-08-24367,000373,000360,000363,0001953,630
2009-08-21374,000374,000366,000369,000743,690
2009-08-20369,000375,000362,000371,0001013,710
2009-08-19370,000375,000355,000364,0002353,640
2009-08-18376,000376,000373,000374,000273,740
2009-08-17380,000383,000378,000378,0001163,780
2009-08-14381,000384,000380,000383,000413,830
2009-08-13381,000388,000380,000383,0001093,830
2009-08-12383,000385,000379,000382,000593,820
2009-08-11388,000390,000383,000388,0001823,880
2009-08-10370,000394,000366,000386,0003543,860
2009-08-07368,000380,000361,000366,0001143,660
2009-08-06357,000375,000357,000373,0002213,730
2009-08-05364,000367,000356,000356,0001163,560
2009-08-04373,000373,000362,000364,0001443,640
2009-08-03366,000372,000365,000370,000613,700
2009-07-31369,000375,000363,000363,0001533,630
2009-07-30380,000384,000362,000369,0001863,690
2009-07-29376,000384,000371,000380,0003113,800
2009-07-28371,000380,000371,000375,0001603,750
2009-07-27357,000394,000357,000373,0008963,730
2009-07-24331,000367,000330,000362,0009693,620
2009-07-23321,000335,000316,000330,0004463,300
2009-07-22328,000332,000324,000325,0002583,250
2009-07-21334,000334,000322,000327,0002483,270
2009-07-17320,000338,000317,000330,0004383,300
2009-07-16310,000333,000309,000325,0002693,250
2009-07-15311,000311,000303,000305,0001243,050
2009-07-14311,000319,000306,000311,000863,110
2009-07-13321,000321,000304,000307,0001993,070
2009-07-10315,000315,000306,000310,000763,100
2009-07-09299,200317,000296,000315,0002323,150
2009-07-08306,000308,000302,000304,0001283,040
2009-07-07331,000332,000301,000308,0005823,080
2009-07-06332,000337,000322,000332,0001693,320
2009-07-03323,000337,000314,000337,0003853,370
2009-07-02309,000330,000309,000324,0005223,240
2009-07-01297,000302,000295,000300,0002273,000
2009-06-30297,100299,900295,300298,600422,986
2009-06-29302,000302,000295,000298,7001342,987
2009-06-26299,500303,000293,100303,0001293,030
2009-06-25288,000293,900288,000291,5002002,915
2009-06-24297,600297,600283,300283,6002072,836
2009-06-23300,000300,000292,000293,6001342,936
2009-06-22306,000306,000300,000302,0001193,020
2009-06-19307,000310,000300,000302,0002453,020
2009-06-18306,000306,000301,000302,0001943,020
2009-06-17301,000308,000299,200302,0001733,020
2009-06-16305,000308,000300,000301,0001143,010
2009-06-15317,000318,000307,000311,0002123,110
2009-06-12329,000340,000311,000315,0006853,150
2009-06-11293,800332,000293,800332,0009293,320
2009-06-10292,100292,400289,400292,0001422,920
2009-06-09285,200293,200285,200288,1006002,881
2009-06-08292,100292,200284,000292,2006442,922
2009-06-05255,100256,000252,000252,200932,522
2009-06-04255,000258,700255,000257,500462,575
2009-06-03253,700256,200252,000255,0001162,550
2009-06-02260,000260,000257,700257,700362,577
2009-06-01256,300262,900256,000260,000902,600
2009-05-29255,000262,000255,000257,7001192,577
2009-05-28257,900259,000254,000259,000512,590
2009-05-27257,000257,800254,000254,600292,546
2009-05-26256,200257,000254,000257,000602,570
2009-05-25252,400258,000252,400253,700252,537
2009-05-22256,000256,000252,300252,300722,523
2009-05-21255,100257,000254,800256,000612,560
2009-05-20256,000258,000255,000257,9001202,579
2009-05-19251,100254,900246,200252,900702,529
2009-05-18252,000252,000245,000248,000622,480
2009-05-15256,100258,900255,500256,000262,560
2009-05-14255,500261,000255,400256,1001142,561
2009-05-13255,900259,800255,900259,000362,590
2009-05-12249,600260,000249,600259,900702,599
2009-05-11250,300258,300250,300253,600212,536
2009-05-08259,000259,300250,000254,3001072,543
2009-05-07249,900260,800249,000259,0001362,590
2009-05-01251,500252,900239,000245,200752,452
2009-04-30257,000257,800254,000255,300492,553
2009-04-28255,200260,000253,000257,0001522,570
2009-04-27255,000258,000254,000255,2001552,552
2009-04-24250,000259,000249,100250,0001792,500
2009-04-23239,800243,400235,000242,1001132,421
2009-04-22235,900237,000228,000230,000732,300
2009-04-21228,000235,900225,000235,900432,359
2009-04-20242,000243,000235,000235,000402,350
2009-04-17239,900239,900235,500238,5001222,385
2009-04-16243,500244,000240,000241,9001322,419
2009-04-15223,300245,000223,300244,9002232,449
2009-04-14223,000223,000218,200222,800282,228
2009-04-13216,000223,000216,000223,000452,230
2009-04-10215,100219,000213,000215,800562,158
2009-04-09210,000213,000209,000213,000542,130
2009-04-08210,000211,000205,500209,400632,094
2009-04-07212,300212,600206,000210,100452,101
2009-04-06214,000219,000212,000212,300652,123
2009-04-03200,000210,000200,000206,0001652,060
2009-04-02195,900198,900194,500198,900971,989
2009-04-01195,200198,900195,200195,600341,956
2009-03-31195,100197,800195,000197,800751,978
2009-03-30195,100197,500195,000195,0001301,950
2009-03-27195,000200,000195,000195,1001351,951
2009-03-26192,000195,900191,300192,0001591,920
2009-03-25189,400193,000189,000193,0001921,930
2009-03-24189,800190,000189,000189,400831,894
2009-03-23186,400187,300184,500187,000721,870
2009-03-19186,800187,900184,100185,800431,858
2009-03-18188,100188,400185,800185,800741,858
2009-03-17189,900189,900187,700187,800781,878
2009-03-16191,200193,800185,500189,9001171,899
2009-03-13183,600189,800183,600188,9001101,889
2009-03-12186,900186,900182,000186,600501,866
2009-03-11189,000189,000183,000184,600351,846
2009-03-10184,000184,000181,000181,900541,819
2009-03-09185,700188,800184,300184,300721,843
2009-03-06186,000189,000185,000186,5001361,865
2009-03-05187,000189,100184,700189,0001111,890
2009-03-04185,600186,500184,000185,0002271,850
2009-03-03187,500188,100185,700185,700821,857
2009-03-02188,000190,600188,000190,000621,900
2009-02-27191,600192,800188,800192,500581,925
2009-02-26193,700193,900187,500191,600471,916
2009-02-25196,000196,500192,000194,000821,940
2009-02-24193,900194,900193,000194,100591,941
2009-02-23185,100193,500185,100192,300801,923
2009-02-20189,600191,000189,600190,000601,900
2009-02-19187,000187,000185,100186,600241,866
2009-02-18186,000186,000183,000185,900731,859
2009-02-17190,000190,000187,300187,900711,879
2009-02-16187,800189,900186,500189,800501,898
2009-02-13187,900189,900186,500187,8001321,878
2009-02-12191,500191,500187,400188,0001261,880
2009-02-10194,000195,900190,000192,400721,924
2009-02-09195,100196,500194,500194,9001821,949
2009-02-06195,400197,000195,000195,100931,951
2009-02-05198,400198,400195,000195,0001111,950
2009-02-04195,000198,900194,000198,4001611,984
2009-02-03194,900195,800193,600194,2001551,942
2009-02-02195,000196,700195,000196,0001071,960
2009-01-30195,100196,000195,000195,0001321,950
2009-01-29196,100196,400195,000195,800981,958
2009-01-28194,900196,300192,600193,100481,931
2009-01-27192,100196,500192,000196,5001021,965
2009-01-26192,200195,000192,200192,600511,926
2009-01-23193,700194,000192,000193,900731,939
2009-01-22194,400196,000194,100194,100371,941
2009-01-21193,900196,700193,800194,000931,940
2009-01-20196,500199,500194,100194,100401,941
2009-01-19195,900196,000193,400195,200271,952
2009-01-16194,000195,800192,000193,000571,930
2009-01-15194,900196,000192,500194,1001561,941
2009-01-14196,000197,700196,000197,000341,970
2009-01-13199,600199,700196,300198,000791,980
2009-01-09202,200202,200199,700199,900551,999
2009-01-08200,900202,500199,000201,9001122,019
2009-01-07201,400205,100200,100201,3001412,013
2009-01-06200,200202,600199,000200,0001542,000
2009-01-05201,800205,000201,500204,200772,042

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