4973 日本高純度化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	200,000	205,700	200,000	205,600	35	2,056
2011-12-29	203,700	203,700	200,000	200,000	12	2,000
2011-12-28	201,000	201,300	199,800	199,800	16	1,998
2011-12-27	198,100	201,300	198,100	200,000	20	2,000
2011-12-26	203,000	203,000	199,000	199,500	42	1,995
2011-12-22	208,000	208,300	201,100	201,100	48	2,011
2011-12-21	214,000	214,000	207,600	207,600	18	2,076
2011-12-20	212,300	214,500	204,000	214,500	34	2,145
2011-12-19	215,700	215,700	214,800	214,800	62	2,148
2011-12-16	217,500	217,500	216,800	216,800	89	2,168
2011-12-15	218,800	218,800	217,500	217,500	95	2,175
2011-12-14	221,000	221,000	218,000	218,200	104	2,182
2011-12-13	221,000	221,400	220,000	220,100	15	2,201
2011-12-12	221,900	221,900	220,000	221,000	26	2,210
2011-12-09	219,900	221,100	219,900	220,500	92	2,205
2011-12-08	220,000	220,800	219,700	219,900	63	2,199
2011-12-07	220,100	220,800	219,600	220,000	69	2,200
2011-12-06	220,200	221,800	220,000	220,000	63	2,200
2011-12-05	216,500	220,000	216,500	220,000	47	2,200
2011-12-02	213,500	217,800	213,500	216,300	121	2,163
2011-12-01	237,000	238,000	225,100	227,800	133	2,278
2011-11-30	216,000	228,800	215,500	227,000	386	2,270
2011-11-29	209,900	216,000	209,400	216,000	145	2,160
2011-11-28	204,600	209,500	204,600	209,400	91	2,094
2011-11-25	207,900	208,700	204,500	204,500	123	2,045
2011-11-24	208,000	208,300	207,000	207,900	80	2,079
2011-11-22	204,500	208,000	204,500	208,000	102	2,080
2011-11-21	205,000	205,500	204,300	205,500	86	2,055
2011-11-18	203,700	205,000	203,100	205,000	113	2,050
2011-11-17	202,700	204,000	202,600	204,000	82	2,040
2011-11-16	202,500	202,900	202,200	202,900	61	2,029
2011-11-15	201,200	202,500	201,200	202,500	58	2,025
2011-11-14	200,200	201,800	200,200	201,200	83	2,012
2011-11-11	200,800	200,800	198,300	199,800	54	1,998
2011-11-10	204,800	204,800	200,000	200,800	61	2,008
2011-11-09	201,200	205,000	201,100	204,900	60	2,049
2011-11-08	203,500	204,500	199,200	201,100	71	2,011
2011-11-07	201,000	203,500	198,800	203,500	87	2,035
2011-11-04	197,300	201,000	197,200	201,000	50	2,010
2011-11-02	198,700	200,300	197,200	197,200	95	1,972
2011-11-01	197,100	201,000	197,100	198,500	82	1,985
2011-10-31	197,500	201,000	197,000	197,100	47	1,971
2011-10-28	199,100	201,100	199,100	199,200	124	1,992
2011-10-27	205,500	205,500	199,100	201,400	135	2,014
2011-10-26	193,000	193,200	191,000	193,000	27	1,930
2011-10-25	196,500	197,300	194,500	195,000	41	1,950
2011-10-24	199,800	199,900	196,200	196,300	31	1,963
2011-10-21	198,300	198,300	198,300	198,300	3	1,983
2011-10-20	201,300	201,300	196,500	199,400	20	1,994
2011-10-19	198,900	200,000	197,600	200,000	45	2,000
2011-10-18	200,000	200,000	195,000	196,400	34	1,964
2011-10-17	195,500	202,000	195,500	201,900	44	2,019
2011-10-14	198,700	199,600	195,200	195,600	48	1,956
2011-10-13	201,500	201,500	199,600	200,700	17	2,007
2011-10-12	197,500	201,500	197,500	200,300	36	2,003
2011-10-11	199,500	202,400	199,500	201,600	36	2,016
2011-10-07	196,700	200,000	196,700	199,500	24	1,995
2011-10-06	195,100	199,400	195,100	196,500	15	1,965
2011-10-05	198,600	199,800	195,000	195,000	39	1,950
2011-10-04	198,300	203,000	198,000	198,900	47	1,989
2011-10-03	205,200	205,300	202,400	203,900	52	2,039
2011-09-30	210,000	211,600	207,100	209,300	68	2,093
2011-09-29	204,100	208,300	203,600	208,200	74	2,082
2011-09-28	202,500	206,000	202,100	206,000	104	2,060
2011-09-27	198,500	203,400	196,000	203,400	65	2,034
2011-09-26	197,100	198,700	197,100	197,300	41	1,973
2011-09-22	198,200	199,900	196,700	198,900	33	1,989
2011-09-21	199,500	201,000	198,000	199,000	25	1,990
2011-09-20	202,500	202,500	200,100	200,900	23	2,009
2011-09-16	200,600	202,500	200,000	202,500	57	2,025
2011-09-15	199,500	200,000	195,500	199,900	36	1,999
2011-09-14	198,400	201,000	195,000	198,400	47	1,984
2011-09-13	195,000	199,500	194,000	199,500	34	1,995
2011-09-12	195,000	199,000	191,100	195,000	69	1,950
2011-09-09	197,600	199,000	197,600	198,500	87	1,985
2011-09-08	198,700	199,400	198,600	199,000	24	1,990
2011-09-07	197,800	200,000	195,000	198,400	42	1,984
2011-09-06	197,900	198,000	196,100	197,400	47	1,974
2011-09-05	199,900	200,000	197,800	197,900	37	1,979
2011-09-02	203,000	203,000	200,600	200,800	46	2,008
2011-09-01	204,600	205,000	203,000	204,200	23	2,042
2011-08-31	204,800	204,800	202,200	202,200	31	2,022
2011-08-30	201,300	204,200	201,300	203,900	29	2,039
2011-08-29	200,900	201,500	200,400	201,300	30	2,013
2011-08-26	197,000	198,900	196,900	198,900	27	1,989
2011-08-25	194,900	197,000	194,900	196,000	44	1,960
2011-08-24	194,900	195,000	192,500	192,500	25	1,925
2011-08-23	193,900	193,900	190,200	193,300	32	1,933
2011-08-22	194,000	194,100	192,200	192,200	77	1,922
2011-08-19	195,000	195,200	193,700	194,000	85	1,940
2011-08-18	198,200	198,200	195,800	195,900	77	1,959
2011-08-17	197,500	198,300	197,000	198,100	41	1,981
2011-08-16	196,400	197,500	196,300	197,400	71	1,974
2011-08-15	196,800	197,300	196,000	196,300	98	1,963
2011-08-12	200,500	200,500	195,300	196,400	72	1,964
2011-08-11	195,900	199,900	195,900	199,900	91	1,999
2011-08-10	200,000	200,900	198,500	199,900	57	1,999
2011-08-09	199,000	199,000	193,000	197,000	237	1,970
2011-08-08	200,700	201,400	200,000	200,000	155	2,000
2011-08-05	206,000	206,000	204,100	204,800	135	2,048
2011-08-04	208,500	210,600	208,500	210,000	45	2,100
2011-08-03	208,000	209,300	206,100	208,500	103	2,085
2011-08-02	211,000	211,300	210,000	210,800	70	2,108
2011-08-01	208,900	212,400	208,900	209,900	52	2,099
2011-07-29	209,000	209,500	208,400	208,900	40	2,089
2011-07-28	208,000	209,300	206,300	209,000	98	2,090
2011-07-27	210,300	210,700	209,200	209,800	73	2,098
2011-07-26	212,400	213,500	205,000	210,200	100	2,102
2011-07-25	211,000	214,000	211,000	214,000	86	2,140
2011-07-22	211,200	211,400	210,000	210,100	55	2,101
2011-07-21	211,500	211,500	208,000	209,700	71	2,097
2011-07-20	212,700	214,000	212,000	212,000	63	2,120
2011-07-19	212,800	214,100	211,600	212,600	56	2,126
2011-07-15	214,000	214,600	213,000	214,000	55	2,140
2011-07-14	214,600	215,400	214,100	214,100	52	2,141
2011-07-13	213,000	216,000	212,500	215,700	63	2,157
2011-07-12	217,000	217,000	213,800	214,600	67	2,146
2011-07-11	216,200	219,000	216,100	218,400	80	2,184
2011-07-08	216,200	219,000	216,000	216,300	107	2,163
2011-07-07	214,900	216,800	213,100	216,200	96	2,162
2011-07-06	211,800	215,300	211,000	215,200	104	2,152
2011-07-05	206,700	218,000	206,700	211,800	168	2,118
2011-07-04	208,000	210,000	207,000	207,500	142	2,075
2011-07-01	205,000	208,200	205,000	206,700	173	2,067
2011-06-30	201,500	205,000	201,500	204,500	97	2,045
2011-06-29	201,800	202,000	200,600	200,700	103	2,007
2011-06-28	200,200	200,800	200,200	200,600	140	2,006
2011-06-27	201,700	202,700	200,100	200,500	166	2,005
2011-06-24	206,100	206,100	201,000	202,000	172	2,020
2011-06-23	207,200	207,200	203,000	203,500	119	2,035
2011-06-22	203,300	208,800	203,300	207,200	136	2,072
2011-06-21	201,300	203,000	200,500	203,000	98	2,030
2011-06-20	200,200	200,900	200,000	200,000	162	2,000
2011-06-17	201,200	202,000	200,500	200,700	109	2,007
2011-06-16	201,000	202,400	200,900	201,200	60	2,012
2011-06-15	200,800	202,300	200,800	201,500	146	2,015
2011-06-14	200,100	200,800	199,900	200,800	273	2,008
2011-06-13	203,600	203,600	200,800	200,800	182	2,008
2011-06-10	204,000	205,000	203,400	205,000	215	2,050
2011-06-09	209,800	209,800	205,000	205,900	138	2,059
2011-06-08	210,000	213,300	207,500	210,300	164	2,103
2011-06-07	211,000	211,900	208,000	211,700	230	2,117
2011-06-06	222,800	223,000	212,500	216,000	170	2,160
2011-06-03	226,100	226,600	225,200	225,200	35	2,252
2011-06-02	225,100	227,000	225,100	226,000	36	2,260
2011-06-01	230,600	231,000	229,800	230,600	15	2,306
2011-05-31	229,500	231,800	229,500	230,600	32	2,306
2011-05-30	228,500	229,500	227,800	229,500	27	2,295
2011-05-27	227,500	233,200	227,500	231,000	73	2,310
2011-05-26	233,000	233,000	230,000	230,000	28	2,300
2011-05-25	232,000	233,000	228,200	233,000	26	2,330
2011-05-24	230,000	233,000	226,800	233,000	27	2,330
2011-05-23	229,000	233,000	228,000	229,800	32	2,298
2011-05-20	229,200	233,900	229,200	232,000	47	2,320
2011-05-19	233,000	234,800	229,000	229,200	43	2,292
2011-05-18	230,000	232,100	230,000	232,100	21	2,321
2011-05-17	229,500	232,500	225,000	228,000	98	2,280
2011-05-16	235,000	238,500	232,000	232,900	74	2,329
2011-05-13	238,700	238,700	235,300	237,300	65	2,373
2011-05-12	239,300	241,800	239,200	240,200	34	2,402
2011-05-11	244,000	244,100	240,800	243,000	137	2,430
2011-05-10	243,800	243,800	238,300	241,500	56	2,415
2011-05-09	243,000	243,900	236,700	242,600	61	2,426
2011-05-06	238,700	243,000	236,600	243,000	71	2,430
2011-05-02	238,500	242,000	237,700	238,700	104	2,387
2011-04-28	238,000	238,000	233,100	236,100	51	2,361
2011-04-27	238,500	238,500	234,300	236,700	79	2,367
2011-04-26	239,000	239,000	230,000	234,700	95	2,347
2011-04-25	239,000	242,400	234,000	241,300	131	2,413
2011-04-22	234,700	237,000	231,000	235,700	47	2,357
2011-04-21	239,500	239,700	234,700	234,700	55	2,347
2011-04-20	235,800	238,200	233,600	237,300	67	2,373
2011-04-19	232,500	233,800	230,500	233,600	63	2,336
2011-04-18	229,800	233,700	229,800	232,700	65	2,327
2011-04-15	226,700	233,100	226,700	229,800	46	2,298
2011-04-14	227,900	229,800	223,000	229,000	53	2,290
2011-04-13	227,600	229,500	226,000	227,900	30	2,279
2011-04-12	227,000	230,700	226,000	227,100	37	2,271
2011-04-11	228,800	231,000	227,100	229,200	68	2,292
2011-04-08	221,500	229,300	220,700	228,800	71	2,288
2011-04-07	230,400	230,400	222,200	223,900	56	2,239
2011-04-06	232,000	232,000	221,500	227,300	53	2,273
2011-04-05	233,800	234,900	227,000	231,400	132	2,314
2011-04-04	235,300	239,800	233,800	236,100	54	2,361
2011-04-01	236,400	238,900	236,000	236,300	40	2,363
2011-03-31	238,800	239,900	234,100	239,000	56	2,390
2011-03-30	233,000	238,700	233,000	238,700	111	2,387
2011-03-29	240,100	241,000	231,600	236,400	99	2,364
2011-03-28	242,000	244,000	237,900	244,000	90	2,440
2011-03-25	238,000	240,000	236,200	239,600	48	2,396
2011-03-24	240,000	246,000	235,000	236,000	83	2,360
2011-03-23	235,700	240,000	233,000	238,400	92	2,384
2011-03-22	236,800	243,000	230,400	235,600	158	2,356
2011-03-18	215,000	229,100	215,000	226,800	160	2,268
2011-03-17	203,000	217,800	201,000	217,100	160	2,171
2011-03-16	195,500	219,000	195,000	212,300	317	2,123
2011-03-15	220,000	222,000	175,000	204,500	341	2,045
2011-03-14	226,500	236,800	215,000	225,000	287	2,250
2011-03-11	255,600	260,000	250,600	250,700	273	2,507
2011-03-10	257,000	261,000	255,000	258,000	109	2,580
2011-03-09	258,000	262,200	258,000	258,100	69	2,581
2011-03-08	257,100	260,200	257,100	257,800	75	2,578
2011-03-07	258,500	261,700	255,200	257,100	73	2,571
2011-03-04	262,400	262,400	257,900	258,400	48	2,584
2011-03-03	257,200	262,200	257,200	257,400	30	2,574
2011-03-02	259,100	263,000	257,000	257,000	80	2,570
2011-03-01	262,400	264,500	260,000	261,900	110	2,619
2011-02-28	257,000	263,000	255,000	258,900	90	2,589
2011-02-25	255,300	260,000	254,700	256,800	67	2,568
2011-02-24	258,000	260,000	255,000	255,600	155	2,556
2011-02-23	258,000	263,000	258,000	258,000	173	2,580
2011-02-22	267,800	268,000	260,000	260,000	119	2,600
2011-02-21	271,700	271,700	267,000	268,200	64	2,682
2011-02-18	268,000	270,300	266,000	268,000	82	2,680
2011-02-17	267,900	270,000	267,100	268,000	71	2,680
2011-02-16	269,700	269,700	267,100	267,900	93	2,679
2011-02-15	269,800	269,800	265,100	267,800	53	2,678
2011-02-14	267,500	270,000	267,000	267,500	42	2,675
2011-02-10	268,200	268,200	265,600	267,000	29	2,670
2011-02-09	267,000	269,700	266,000	268,100	40	2,681
2011-02-08	267,000	267,600	264,500	264,500	59	2,645
2011-02-07	262,700	270,000	262,600	267,000	133	2,670
2011-02-04	264,900	267,000	262,200	262,200	102	2,622
2011-02-03	260,000	264,000	260,000	262,900	74	2,629
2011-02-02	260,000	265,000	259,300	262,400	166	2,624
2011-02-01	269,900	269,900	259,000	260,000	129	2,600
2011-01-31	266,200	266,200	261,100	265,000	73	2,650
2011-01-28	274,700	274,700	268,100	268,300	50	2,683
2011-01-27	267,400	273,400	266,300	272,100	73	2,721
2011-01-26	273,700	273,800	267,200	267,400	85	2,674
2011-01-25	268,500	272,500	266,600	271,300	64	2,713
2011-01-24	270,200	270,200	266,000	266,100	117	2,661
2011-01-21	278,800	279,900	270,000	271,600	204	2,716
2011-01-20	273,300	277,500	273,000	276,600	88	2,766
2011-01-19	271,900	273,300	270,100	273,300	64	2,733
2011-01-18	276,200	277,500	269,500	270,000	137	2,700
2011-01-17	278,500	279,000	277,500	277,600	44	2,776
2011-01-14	274,000	279,700	274,000	278,600	108	2,786
2011-01-13	271,200	277,000	271,200	274,800	130	2,748
2011-01-12	269,700	277,500	269,000	270,000	174	2,700
2011-01-11	266,000	270,000	265,000	269,700	89	2,697
2011-01-07	266,100	267,100	265,600	266,800	36	2,668
2011-01-06	263,000	267,700	263,000	266,000	49	2,660
2011-01-05	264,600	264,700	261,100	262,900	20	2,629
2011-01-04	269,000	269,000	262,100	264,600	40	2,646

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