4973 日本高純度化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	256,600	260,600	256,100	259,000	39	2,590
2010-12-29	259,500	259,500	256,000	259,500	24	2,595
2010-12-28	261,000	261,000	255,200	256,000	24	2,560
2010-12-27	254,900	256,400	252,500	253,800	60	2,538
2010-12-24	260,100	260,100	255,000	255,800	74	2,558
2010-12-22	265,700	265,700	262,000	262,000	60	2,620
2010-12-21	265,000	270,000	265,000	267,000	56	2,670
2010-12-20	270,900	270,900	266,400	266,900	56	2,669
2010-12-17	267,200	271,900	266,400	270,800	81	2,708
2010-12-16	263,500	266,900	263,200	266,900	86	2,669
2010-12-15	263,000	263,500	261,500	263,400	64	2,634
2010-12-14	259,800	263,000	259,600	263,000	61	2,630
2010-12-13	261,800	263,000	260,600	261,800	94	2,618
2010-12-10	260,000	260,000	257,000	257,200	134	2,572
2010-12-09	253,000	259,800	253,000	257,100	115	2,571
2010-12-08	247,500	252,900	247,500	252,900	81	2,529
2010-12-07	245,000	247,500	244,600	247,500	43	2,475
2010-12-06	244,000	245,000	243,100	244,800	40	2,448
2010-12-03	243,500	244,000	241,500	244,000	73	2,440
2010-12-02	244,000	244,000	241,600	242,100	30	2,421
2010-12-01	244,900	244,900	241,400	241,400	25	2,414
2010-11-30	242,500	242,500	240,500	240,800	28	2,408
2010-11-29	244,700	244,800	242,000	242,100	52	2,421
2010-11-26	243,200	245,000	241,300	241,300	50	2,413
2010-11-25	241,000	243,000	240,900	242,900	28	2,429
2010-11-24	238,500	243,000	238,100	239,800	48	2,398
2010-11-22	243,900	243,900	239,200	240,300	17	2,403
2010-11-19	240,000	243,000	240,000	240,800	45	2,408
2010-11-18	235,100	239,900	235,100	239,900	33	2,399
2010-11-17	235,000	236,200	234,500	235,100	31	2,351
2010-11-16	236,200	237,200	235,000	236,700	35	2,367
2010-11-15	238,800	238,800	235,500	235,500	32	2,355
2010-11-12	237,200	239,700	237,200	237,700	23	2,377
2010-11-11	239,400	243,000	237,100	239,000	53	2,390
2010-11-10	237,200	242,000	237,200	241,200	51	2,412
2010-11-09	236,800	239,000	236,000	239,000	39	2,390
2010-11-08	235,000	237,200	233,300	236,900	41	2,369
2010-11-05	230,100	240,000	230,100	236,000	61	2,360
2010-11-04	228,000	231,000	228,000	229,200	39	2,292
2010-11-02	226,700	228,400	226,700	227,200	35	2,272
2010-11-01	226,600	227,600	226,500	226,600	35	2,266
2010-10-29	227,000	233,900	226,600	228,000	93	2,280
2010-10-28	228,700	231,900	227,000	231,900	90	2,319
2010-10-27	228,100	230,900	228,000	228,700	103	2,287
2010-10-26	234,000	234,000	230,000	230,900	72	2,309
2010-10-25	233,600	238,000	233,500	234,000	33	2,340
2010-10-22	234,700	237,200	234,000	234,400	41	2,344
2010-10-21	237,100	237,100	234,600	234,600	38	2,346
2010-10-20	237,100	241,700	236,100	237,100	49	2,371
2010-10-19	243,200	245,000	241,500	242,100	23	2,421
2010-10-18	241,900	244,600	239,900	244,600	76	2,446
2010-10-15	243,700	244,500	241,200	242,600	29	2,426
2010-10-14	240,000	246,700	238,900	245,400	75	2,454
2010-10-13	235,000	238,400	234,200	236,200	17	2,362
2010-10-12	242,900	242,900	232,500	234,500	39	2,345
2010-10-08	240,400	245,500	240,400	241,700	44	2,417
2010-10-07	243,000	246,400	243,000	245,400	19	2,454
2010-10-06	237,600	247,600	237,600	245,000	37	2,450
2010-10-05	235,000	245,500	234,000	242,600	43	2,426
2010-10-04	236,500	237,700	236,000	236,500	17	2,365
2010-10-01	244,100	244,100	235,900	236,500	49	2,365
2010-09-30	255,000	255,000	240,000	244,000	35	2,440
2010-09-29	249,000	253,500	248,000	252,300	47	2,523
2010-09-28	250,000	250,900	248,200	248,800	41	2,488
2010-09-27	248,100	250,000	247,300	250,000	29	2,500
2010-09-24	247,200	250,000	242,300	247,500	43	2,475
2010-09-22	248,300	250,000	248,000	248,200	52	2,482
2010-09-21	256,900	256,900	250,000	250,000	80	2,500
2010-09-17	250,000	251,700	245,200	250,200	71	2,502
2010-09-16	249,500	249,500	245,000	247,300	32	2,473
2010-09-15	240,700	250,000	240,000	245,100	86	2,451
2010-09-14	238,500	241,000	238,000	240,200	53	2,402
2010-09-13	236,400	237,500	236,400	237,400	37	2,374
2010-09-10	239,000	239,000	233,300	236,100	103	2,361
2010-09-09	232,000	236,000	230,000	232,800	113	2,328
2010-09-08	232,200	236,900	232,000	236,800	55	2,368
2010-09-07	233,100	237,500	233,100	237,200	23	2,372
2010-09-06	234,000	237,800	234,000	235,300	30	2,353
2010-09-03	230,000	235,000	230,000	234,800	37	2,348
2010-09-02	235,000	235,000	229,000	230,500	37	2,305
2010-09-01	227,700	234,900	227,700	229,000	62	2,290
2010-08-31	233,500	238,100	229,000	229,000	49	2,290
2010-08-30	241,900	241,900	236,600	238,400	37	2,384
2010-08-27	230,100	232,000	229,000	232,000	119	2,320
2010-08-26	231,000	231,300	230,300	231,300	90	2,313
2010-08-25	234,500	235,500	231,500	231,600	72	2,316
2010-08-24	237,000	237,400	235,000	237,200	40	2,372
2010-08-23	240,000	245,200	237,000	237,000	28	2,370
2010-08-20	245,000	245,000	240,100	240,100	35	2,401
2010-08-19	239,000	250,000	237,400	243,400	55	2,434
2010-08-18	236,500	237,200	235,600	237,200	33	2,372
2010-08-17	231,100	236,500	231,100	234,100	39	2,341
2010-08-16	237,000	237,000	233,000	233,000	57	2,330
2010-08-13	235,200	236,000	233,000	233,500	97	2,335
2010-08-12	240,000	240,000	231,000	237,000	66	2,370
2010-08-11	250,000	250,000	244,900	244,900	98	2,449
2010-08-10	251,300	252,000	250,000	250,000	47	2,500
2010-08-09	250,200	252,000	250,000	251,400	23	2,514
2010-08-06	251,200	251,300	250,300	250,700	68	2,507
2010-08-05	250,300	252,900	250,300	251,500	25	2,515
2010-08-04	254,400	254,700	250,100	250,300	81	2,503
2010-08-03	258,200	258,200	254,500	254,500	43	2,545
2010-08-02	254,100	255,700	254,100	254,300	47	2,543
2010-07-30	255,000	255,100	253,500	254,100	57	2,541
2010-07-29	256,100	256,300	255,200	255,200	83	2,552
2010-07-28	256,500	257,400	255,900	255,900	104	2,559
2010-07-27	256,500	256,900	255,400	255,800	118	2,558
2010-07-26	257,000	260,800	256,800	260,400	90	2,604
2010-07-23	256,100	257,400	255,900	255,900	78	2,559
2010-07-22	257,000	257,100	255,700	256,800	71	2,568
2010-07-21	258,200	259,900	257,000	257,000	60	2,570
2010-07-20	255,000	257,700	255,000	257,700	57	2,577
2010-07-16	265,000	265,300	258,100	259,900	53	2,599
2010-07-15	265,500	265,700	265,200	265,200	42	2,652
2010-07-14	270,000	270,000	264,800	267,800	101	2,678
2010-07-13	266,600	269,800	266,100	266,100	31	2,661
2010-07-12	269,000	271,000	264,800	266,500	44	2,665
2010-07-09	264,000	266,000	262,700	264,600	32	2,646
2010-07-08	263,300	265,000	258,000	264,000	79	2,640
2010-07-07	262,500	262,500	257,500	260,200	40	2,602
2010-07-06	257,000	262,900	256,800	262,500	56	2,625
2010-07-05	257,500	260,500	256,800	258,700	41	2,587
2010-07-02	255,500	258,200	255,000	257,500	68	2,575
2010-07-01	260,100	261,000	256,500	259,500	57	2,595
2010-06-30	260,100	264,000	259,000	261,500	49	2,615
2010-06-29	278,800	278,800	266,000	268,600	66	2,686
2010-06-28	278,000	278,000	276,000	276,000	46	2,760
2010-06-25	286,000	286,500	276,000	277,800	40	2,778
2010-06-24	286,700	286,800	284,200	284,200	42	2,842
2010-06-23	286,900	286,900	285,500	286,300	53	2,863
2010-06-22	283,300	284,900	283,300	284,500	45	2,845
2010-06-21	285,000	287,200	280,000	285,300	56	2,853
2010-06-18	280,800	284,900	279,300	279,300	50	2,793
2010-06-17	284,000	284,200	281,200	283,000	38	2,830
2010-06-16	276,800	285,000	276,800	282,000	52	2,820
2010-06-15	281,500	282,600	276,000	276,000	68	2,760
2010-06-14	282,300	282,400	277,300	281,500	52	2,815
2010-06-11	272,700	280,000	272,700	273,900	107	2,739
2010-06-10	270,400	272,300	270,000	270,900	48	2,709
2010-06-09	270,900	271,100	270,400	270,400	20	2,704
2010-06-08	268,400	273,000	267,900	270,900	60	2,709
2010-06-07	280,100	280,100	264,000	273,300	143	2,733
2010-06-04	283,300	283,300	281,000	282,000	25	2,820
2010-06-03	280,000	283,900	280,000	282,600	48	2,826
2010-06-02	283,900	285,900	277,500	277,500	126	2,775
2010-06-01	282,000	284,000	281,000	283,500	114	2,835
2010-05-31	269,900	278,200	268,500	278,000	127	2,780
2010-05-28	260,100	270,100	260,100	264,900	229	2,649
2010-05-27	255,000	255,900	252,200	254,400	146	2,544
2010-05-26	260,000	262,800	256,100	256,800	79	2,568
2010-05-25	262,500	266,000	259,700	259,800	230	2,598
2010-05-24	263,600	264,900	261,900	261,900	316	2,619
2010-05-21	263,600	265,000	261,300	263,500	261	2,635
2010-05-20	275,000	275,000	269,000	270,500	201	2,705
2010-05-19	280,900	280,900	273,000	275,000	203	2,750
2010-05-18	281,200	285,500	281,200	281,600	116	2,816
2010-05-17	283,800	285,700	280,100	280,700	116	2,807
2010-05-14	288,000	288,000	285,700	285,700	112	2,857
2010-05-13	289,100	290,000	286,000	288,000	217	2,880
2010-05-12	297,000	297,700	289,200	289,200	87	2,892
2010-05-11	295,000	301,000	292,000	292,000	133	2,920
2010-05-10	285,000	291,000	285,000	291,000	65	2,910
2010-05-07	289,000	289,700	282,500	285,400	216	2,854
2010-05-06	293,100	294,800	290,300	291,900	224	2,919
2010-04-30	309,000	311,000	298,000	300,000	392	3,000
2010-04-28	312,000	314,000	308,000	308,000	226	3,080
2010-04-27	310,000	317,000	310,000	314,000	372	3,140
2010-04-26	330,000	332,000	326,000	330,500	303	3,305
2010-04-23	312,500	322,000	310,000	321,000	425	3,210
2010-04-22	311,500	311,500	306,000	309,500	68	3,095
2010-04-21	307,500	311,500	306,500	311,000	76	3,110
2010-04-20	311,000	312,000	304,000	306,500	89	3,065
2010-04-19	308,500	313,500	308,000	310,500	70	3,105
2010-04-16	316,000	317,000	310,500	315,000	107	3,150
2010-04-15	308,000	315,500	308,000	314,500	197	3,145
2010-04-14	306,000	310,000	301,000	306,500	196	3,065
2010-04-13	314,500	314,500	307,500	308,000	84	3,080
2010-04-12	305,000	313,000	304,500	310,500	241	3,105
2010-04-09	296,800	302,000	296,800	302,000	101	3,020
2010-04-08	296,000	299,900	296,000	297,300	79	2,973
2010-04-07	300,000	300,000	298,900	299,100	95	2,991
2010-04-06	300,000	301,000	297,800	299,000	188	2,990
2010-04-05	302,000	302,000	299,000	300,000	154	3,000
2010-04-02	303,000	303,000	300,000	300,500	103	3,005
2010-04-01	302,000	304,500	300,000	301,500	171	3,015
2010-03-31	305,000	305,000	302,000	304,000	108	3,040
2010-03-30	301,000	305,000	299,400	304,500	133	3,045
2010-03-29	301,000	302,000	299,100	302,000	180	3,020
2010-03-26	299,800	303,000	299,500	303,000	184	3,030
2010-03-25	299,600	299,900	299,000	299,700	101	2,997
2010-03-24	301,500	301,500	298,200	298,900	73	2,989
2010-03-23	298,300	299,800	297,500	298,400	49	2,984
2010-03-19	297,600	299,900	297,600	299,000	66	2,990
2010-03-18	299,500	300,000	297,100	297,400	92	2,974
2010-03-17	296,700	299,900	296,000	299,100	81	2,991
2010-03-16	298,000	299,900	296,000	296,700	50	2,967
2010-03-15	299,100	299,900	298,000	298,200	46	2,982
2010-03-12	300,000	300,000	296,700	298,200	90	2,982
2010-03-11	298,000	298,000	295,000	297,900	43	2,979
2010-03-10	295,900	296,500	293,500	293,900	62	2,939
2010-03-09	289,900	296,500	289,100	295,900	98	2,959
2010-03-08	289,900	290,000	287,500	289,100	84	2,891
2010-03-05	285,500	289,800	285,500	286,600	83	2,866
2010-03-04	286,600	286,800	285,300	285,700	72	2,857
2010-03-03	289,700	291,000	286,200	286,900	89	2,869
2010-03-02	288,100	290,000	287,300	289,700	67	2,897
2010-03-01	294,800	294,800	287,200	289,800	74	2,898
2010-02-26	292,500	292,500	286,500	289,800	148	2,898
2010-02-25	292,700	293,900	291,100	293,400	47	2,934
2010-02-24	293,600	294,000	292,500	293,400	60	2,934
2010-02-23	299,500	300,000	298,000	300,000	38	3,000
2010-02-22	303,500	303,500	299,500	301,500	50	3,015
2010-02-19	300,000	300,500	298,400	299,000	86	2,990
2010-02-18	303,500	303,500	298,100	300,500	28	3,005
2010-02-17	295,000	302,000	295,000	298,900	48	2,989
2010-02-16	294,800	295,300	292,600	293,600	29	2,936
2010-02-15	295,100	295,900	292,000	292,600	68	2,926
2010-02-12	293,000	294,000	292,100	292,600	59	2,926
2010-02-10	291,400	296,000	291,400	293,000	62	2,930
2010-02-09	295,200	300,000	290,000	292,100	111	2,921
2010-02-08	303,500	306,000	298,400	298,500	115	2,985
2010-02-05	301,000	306,500	299,200	303,500	120	3,035
2010-02-04	301,000	305,000	299,800	303,500	78	3,035
2010-02-03	305,000	307,500	299,000	300,000	52	3,000
2010-02-02	302,000	309,000	300,000	300,000	110	3,000
2010-02-01	307,000	314,000	295,000	298,300	136	2,983
2010-01-29	313,000	314,000	308,500	310,000	51	3,100
2010-01-28	305,500	315,500	305,000	310,000	89	3,100
2010-01-27	312,000	317,500	310,000	310,000	73	3,100
2010-01-26	326,500	327,000	313,000	313,000	113	3,130
2010-01-25	313,000	324,500	312,000	324,500	141	3,245
2010-01-22	325,000	329,000	314,000	320,000	288	3,200
2010-01-21	335,000	337,500	324,000	334,500	337	3,345
2010-01-20	338,000	343,500	337,000	343,500	177	3,435
2010-01-19	340,000	342,500	336,500	342,500	221	3,425
2010-01-18	330,000	338,500	327,000	338,000	217	3,380
2010-01-15	329,000	329,000	321,000	328,000	65	3,280
2010-01-14	323,000	333,500	320,500	329,000	119	3,290
2010-01-13	335,000	340,000	330,000	330,000	312	3,300
2010-01-12	306,500	342,000	306,500	335,000	378	3,350
2010-01-08	308,000	314,000	303,000	306,500	202	3,065
2010-01-07	299,000	306,500	297,000	303,000	330	3,030
2010-01-06	291,900	295,000	289,100	294,500	147	2,945
2010-01-05	291,000	291,000	289,000	289,100	76	2,891
2010-01-04	283,500	290,100	283,500	287,000	78	2,870

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