4973 日本高純度化学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	214,900	216,500	213,800	215,500	140	2,155
2013-12-27	214,500	214,800	212,400	213,900	195	2,139
2013-12-26	204,900	210,800	204,900	209,700	178	2,097
2013-12-25	205,700	206,000	204,700	205,500	428	2,055
2013-12-24	208,100	209,300	206,100	206,400	331	2,064
2013-12-20	208,900	208,900	207,500	208,000	130	2,080
2013-12-19	210,900	211,500	208,000	209,000	371	2,090
2013-12-18	207,600	209,000	207,500	208,000	137	2,080
2013-12-17	207,500	208,900	207,500	208,700	194	2,087
2013-12-16	208,800	209,000	207,000	207,400	105	2,074
2013-12-13	208,100	209,100	208,100	209,000	224	2,090
2013-12-12	209,000	210,900	208,700	209,800	91	2,098
2013-12-11	209,500	210,300	209,000	209,000	159	2,090
2013-12-10	211,800	211,800	209,400	209,500	131	2,095
2013-12-09	211,900	212,000	210,600	211,600	120	2,116
2013-12-06	210,000	210,800	210,000	210,800	92	2,108
2013-12-05	211,000	211,800	210,500	210,500	69	2,105
2013-12-04	211,700	212,900	211,100	211,100	78	2,111
2013-12-03	212,900	212,900	211,000	211,600	88	2,116
2013-12-02	211,200	213,000	211,200	211,200	84	2,112
2013-11-29	211,700	211,800	210,700	211,200	122	2,112
2013-11-28	211,200	211,900	211,000	211,400	70	2,114
2013-11-27	212,000	212,000	211,200	211,500	92	2,115
2013-11-26	212,800	212,800	211,300	211,800	162	2,118
2013-11-25	213,500	213,500	211,500	212,800	114	2,128
2013-11-22	214,000	215,800	213,200	213,700	128	2,137
2013-11-21	215,100	216,500	215,100	216,000	53	2,160
2013-11-20	216,800	216,800	213,900	215,600	56	2,156
2013-11-19	217,000	217,000	215,000	215,700	95	2,157
2013-11-18	216,800	216,800	215,700	216,100	26	2,161
2013-11-15	217,000	217,000	215,700	216,800	68	2,168
2013-11-14	216,000	216,700	215,600	216,300	60	2,163
2013-11-13	217,100	217,100	215,400	215,900	43	2,159
2013-11-12	214,900	217,200	214,900	217,100	52	2,171
2013-11-11	216,000	217,500	215,900	217,100	65	2,171
2013-11-08	215,000	217,200	215,000	216,700	61	2,167
2013-11-07	218,100	218,100	215,000	215,800	101	2,158
2013-11-06	218,700	221,900	215,300	218,400	131	2,184
2013-11-05	217,000	219,300	215,000	218,700	103	2,187
2013-11-01	218,700	218,700	214,900	216,000	83	2,160
2013-10-31	216,500	220,000	215,500	217,600	113	2,176
2013-10-30	221,800	222,400	216,000	216,500	308	2,165
2013-10-29	219,800	222,500	217,500	220,200	339	2,202
2013-10-28	218,000	219,900	216,300	219,000	233	2,190
2013-10-25	217,200	217,600	215,600	216,100	96	2,161
2013-10-24	216,300	216,600	215,600	216,500	52	2,165
2013-10-23	217,200	217,200	216,000	216,300	155	2,163
2013-10-22	214,900	216,800	213,100	215,600	273	2,156
2013-10-21	214,700	215,000	214,000	215,000	105	2,150
2013-10-18	213,500	215,200	212,200	214,700	79	2,147
2013-10-17	213,500	213,500	212,300	213,200	45	2,132
2013-10-16	212,200	213,200	210,300	212,300	103	2,123
2013-10-15	211,300	213,900	210,900	212,900	56	2,129
2013-10-11	209,000	213,500	209,000	211,700	93	2,117
2013-10-10	210,000	210,000	208,100	209,000	53	2,090
2013-10-09	206,800	210,000	206,800	210,000	51	2,100
2013-10-08	205,000	211,300	205,000	206,700	87	2,067
2013-10-07	212,100	212,100	210,000	210,600	89	2,106
2013-10-04	214,600	214,600	211,200	212,000	102	2,120
2013-10-03	215,500	215,500	210,200	213,000	87	2,130
2013-10-02	213,000	215,700	212,200	215,600	127	2,156
2013-10-01	215,300	215,300	213,200	214,000	64	2,140
2013-09-30	212,000	215,900	211,000	215,300	82	2,153
2013-09-27	214,800	216,500	214,000	215,600	115	2,156
2013-09-26	212,100	214,400	211,700	214,300	102	2,143
2013-09-25	218,500	219,000	215,300	217,900	145	2,179
2013-09-24	218,000	220,000	215,000	216,000	275	2,160
2013-09-20	212,800	213,500	211,100	213,000	105	2,130
2013-09-19	207,900	212,100	207,900	211,500	137	2,115
2013-09-18	209,100	209,100	207,000	207,800	67	2,078
2013-09-17	205,600	208,000	205,600	207,100	152	2,071
2013-09-13	206,500	206,500	204,000	205,100	171	2,051
2013-09-12	204,300	204,900	202,700	203,000	84	2,030
2013-09-11	203,600	205,800	202,500	204,200	143	2,042
2013-09-10	202,600	204,000	202,100	203,400	82	2,034
2013-09-09	202,900	203,300	200,700	202,600	100	2,026
2013-09-06	200,900	201,800	200,600	200,800	104	2,008
2013-09-05	202,500	203,500	201,000	201,400	51	2,014
2013-09-04	202,000	203,000	200,800	201,600	81	2,016
2013-09-03	203,000	203,000	200,800	201,800	51	2,018
2013-09-02	202,000	202,100	200,600	200,700	72	2,007
2013-08-30	201,900	201,900	200,100	200,600	89	2,006
2013-08-29	203,000	203,000	200,700	200,800	169	2,008
2013-08-28	201,900	202,200	200,900	202,100	60	2,021
2013-08-27	202,800	202,800	200,800	200,900	32	2,009
2013-08-26	201,100	203,700	200,400	202,000	65	2,020
2013-08-23	203,400	203,400	200,700	202,000	32	2,020
2013-08-22	201,400	203,000	200,000	202,900	68	2,029
2013-08-21	200,800	202,000	200,600	201,000	46	2,010
2013-08-20	205,500	205,500	200,200	200,400	82	2,004
2013-08-19	204,000	204,000	202,000	202,600	24	2,026
2013-08-16	201,900	203,900	201,600	202,700	48	2,027
2013-08-15	202,800	203,000	201,900	201,900	24	2,019
2013-08-14	202,400	202,400	201,200	202,300	25	2,023
2013-08-13	201,000	202,700	200,100	202,400	37	2,024
2013-08-12	200,100	201,700	200,100	201,100	58	2,011
2013-08-09	202,800	202,800	200,300	200,800	74	2,008
2013-08-08	201,900	202,700	201,000	201,300	119	2,013
2013-08-07	204,000	206,700	201,400	201,500	122	2,015
2013-08-06	201,900	204,000	201,300	204,000	71	2,040
2013-08-05	202,000	202,900	201,000	201,900	83	2,019
2013-08-02	200,600	201,900	200,500	201,900	85	2,019
2013-08-01	200,600	200,700	199,500	200,500	213	2,005
2013-07-31	202,900	202,900	200,100	200,600	67	2,006
2013-07-30	200,500	202,100	200,100	200,700	143	2,007
2013-07-29	204,400	207,400	200,300	200,700	218	2,007
2013-07-26	208,700	208,700	203,100	204,300	233	2,043
2013-07-25	214,700	220,700	207,000	208,800	636	2,088
2013-07-24	220,500	220,700	218,100	220,500	217	2,205
2013-07-23	216,800	220,700	216,800	218,500	221	2,185
2013-07-22	215,900	216,000	212,300	215,600	172	2,156
2013-07-19	214,400	216,700	210,300	211,300	302	2,113
2013-07-18	210,000	213,800	209,400	213,000	420	2,130
2013-07-17	203,300	208,900	202,700	208,000	366	2,080
2013-07-16	202,000	203,400	201,600	202,000	242	2,020
2013-07-12	200,000	200,100	198,800	200,100	301	2,001
2013-07-11	200,000	201,000	198,600	200,000	255	2,000
2013-07-10	200,000	200,800	198,700	199,900	422	1,999
2013-07-09	199,500	201,000	199,500	200,100	229	2,001
2013-07-08	201,500	201,900	199,000	199,000	486	1,990
2013-07-05	200,500	201,600	199,600	199,700	360	1,997
2013-07-04	200,100	201,700	197,000	200,200	315	2,002
2013-07-03	200,100	202,600	199,000	199,900	300	1,999
2013-07-02	197,500	199,800	195,300	198,700	300	1,987
2013-07-01	195,000	197,500	193,200	194,100	408	1,941
2013-06-28	196,000	196,100	189,700	192,700	994	1,927
2013-06-27	194,100	197,500	192,900	193,900	146	1,939
2013-06-26	200,000	200,000	193,700	193,900	179	1,939
2013-06-25	201,200	201,200	192,700	196,200	494	1,962
2013-06-24	201,500	202,300	200,800	201,200	75	2,012
2013-06-21	198,100	201,100	195,300	198,400	298	1,984
2013-06-20	200,500	200,500	198,500	199,600	218	1,996
2013-06-19	202,100	203,500	200,700	200,800	153	2,008
2013-06-18	201,000	203,100	199,700	200,200	126	2,002
2013-06-17	200,100	200,900	197,000	200,300	304	2,003
2013-06-14	202,400	205,000	198,000	198,000	594	1,980
2013-06-13	209,500	210,300	206,600	207,400	74	2,074
2013-06-12	210,000	214,500	209,100	210,100	94	2,101
2013-06-11	216,000	220,000	207,600	210,900	198	2,109
2013-06-10	216,500	226,600	210,300	215,000	195	2,150
2013-06-07	218,000	219,400	215,000	216,400	186	2,164
2013-06-06	220,000	222,900	218,000	218,000	85	2,180
2013-06-05	222,800	223,000	216,000	216,000	183	2,160
2013-06-04	227,000	229,900	219,000	221,500	135	2,215
2013-06-03	229,000	229,100	225,000	225,000	124	2,250
2013-05-31	230,500	230,500	228,000	229,000	165	2,290
2013-05-30	233,700	236,700	229,500	229,500	143	2,295
2013-05-29	236,000	243,500	233,000	233,500	165	2,335
2013-05-28	231,000	234,400	229,900	229,900	113	2,299
2013-05-27	236,100	236,100	230,000	231,000	147	2,310
2013-05-24	240,000	254,900	230,000	236,200	208	2,362
2013-05-23	265,500	265,500	240,000	240,100	150	2,401
2013-05-22	262,900	267,300	260,300	264,800	111	2,648
2013-05-21	267,500	268,900	260,600	262,900	125	2,629
2013-05-20	260,000	265,500	260,000	264,000	189	2,640
2013-05-17	255,600	259,800	255,600	259,800	77	2,598
2013-05-16	260,000	261,800	253,900	256,000	154	2,560
2013-05-15	262,000	262,000	259,400	260,300	133	2,603
2013-05-14	260,000	262,900	258,100	260,000	107	2,600
2013-05-13	260,800	262,000	251,500	260,000	135	2,600
2013-05-10	264,000	264,000	259,800	260,000	180	2,600
2013-05-09	254,000	261,000	254,000	259,600	294	2,596
2013-05-08	247,000	251,900	246,700	249,900	306	2,499
2013-05-07	239,900	247,800	239,900	246,700	314	2,467
2013-05-02	238,000	240,900	233,700	239,400	182	2,394
2013-05-01	241,500	241,600	237,200	238,300	195	2,383
2013-04-30	239,100	242,000	238,300	241,500	178	2,415
2013-04-26	237,000	239,600	237,000	239,100	250	2,391
2013-04-25	227,100	238,800	218,000	236,300	510	2,363
2013-04-24	233,300	244,000	233,000	242,500	319	2,425
2013-04-23	226,700	231,900	226,100	229,300	154	2,293
2013-04-22	227,500	227,900	226,100	226,700	132	2,267
2013-04-19	224,100	227,000	223,900	226,500	77	2,265
2013-04-18	225,000	227,000	224,000	224,100	84	2,241
2013-04-17	225,100	227,500	225,000	227,000	103	2,270
2013-04-16	225,000	225,100	223,400	225,000	86	2,250
2013-04-15	227,000	228,300	226,000	227,200	93	2,272
2013-04-12	227,500	228,000	226,500	226,900	166	2,269
2013-04-11	227,300	228,000	226,000	226,900	138	2,269
2013-04-10	225,000	226,600	222,000	226,600	191	2,266
2013-04-09	226,400	226,400	219,900	225,000	86	2,250
2013-04-08	216,000	224,000	215,300	224,000	161	2,240
2013-04-05	220,900	220,900	212,300	220,100	85	2,201
2013-04-04	213,000	216,900	209,000	211,300	36	2,113
2013-04-03	207,700	216,900	207,700	214,000	52	2,140
2013-04-02	206,800	216,500	200,000	207,300	97	2,073
2013-04-01	220,900	220,900	215,000	215,600	98	2,156
2013-03-29	227,100	227,100	220,300	221,000	139	2,210
2013-03-28	228,300	228,300	224,500	227,200	76	2,272
2013-03-27	226,800	227,500	224,000	227,400	71	2,274
2013-03-26	226,600	228,500	226,300	228,500	128	2,285
2013-03-25	227,600	229,000	226,500	226,800	157	2,268
2013-03-22	231,300	231,300	226,300	226,300	163	2,263
2013-03-21	228,900	232,000	226,300	226,300	204	2,263
2013-03-19	226,500	228,000	226,500	226,500	112	2,265
2013-03-18	226,700	227,400	226,100	226,100	134	2,261
2013-03-15	226,300	228,300	226,300	226,700	82	2,267
2013-03-14	226,100	228,000	226,100	226,200	112	2,262
2013-03-13	227,100	228,800	226,000	226,300	124	2,263
2013-03-12	227,300	227,500	226,300	227,100	82	2,271
2013-03-11	226,500	228,600	226,500	227,300	75	2,273
2013-03-08	226,000	228,000	224,600	225,700	297	2,257
2013-03-07	226,000	227,400	226,000	226,800	53	2,268
2013-03-06	225,000	227,700	224,700	226,400	92	2,264
2013-03-05	229,000	229,100	224,000	224,900	145	2,249
2013-03-04	227,600	230,500	227,600	229,000	84	2,290
2013-03-01	227,500	227,600	223,500	227,500	81	2,275
2013-02-28	222,500	227,300	222,500	223,500	106	2,235
2013-02-27	226,400	226,500	222,200	222,200	107	2,222
2013-02-26	229,000	229,100	225,900	226,100	79	2,261
2013-02-25	227,000	229,000	226,900	228,900	62	2,289
2013-02-22	227,100	229,200	225,100	225,100	88	2,251
2013-02-21	228,000	229,400	227,400	229,200	81	2,292
2013-02-20	224,900	227,000	224,900	226,900	82	2,269
2013-02-19	225,000	227,500	225,000	225,100	55	2,251
2013-02-18	224,100	227,700	223,500	227,100	72	2,271
2013-02-15	220,400	225,000	220,000	225,000	98	2,250
2013-02-14	221,300	226,000	220,000	220,400	117	2,204
2013-02-13	223,900	223,900	221,100	221,200	115	2,212
2013-02-12	232,000	232,500	224,400	225,300	139	2,253
2013-02-08	232,400	233,000	231,400	231,400	101	2,314
2013-02-07	233,000	233,700	231,800	232,400	114	2,324
2013-02-06	231,400	234,500	231,400	233,000	107	2,330
2013-02-05	235,000	235,000	230,500	231,300	163	2,313
2013-02-04	236,000	237,800	235,000	237,000	152	2,370
2013-02-01	238,900	239,500	235,000	236,000	95	2,360
2013-01-31	234,000	238,200	233,000	237,900	175	2,379
2013-01-30	231,500	234,900	230,800	234,900	169	2,349
2013-01-29	235,000	239,500	229,000	230,500	499	2,305
2013-01-28	215,000	215,000	210,000	210,000	78	2,100
2013-01-25	203,700	210,000	203,700	210,000	174	2,100
2013-01-24	202,700	205,100	202,700	204,200	69	2,042
2013-01-23	202,700	205,000	202,700	205,000	77	2,050
2013-01-22	203,100	203,900	202,200	203,200	64	2,032
2013-01-21	204,400	206,000	204,000	204,100	92	2,041
2013-01-18	203,400	204,000	202,900	204,000	66	2,040
2013-01-17	202,100	205,000	201,200	202,000	154	2,020
2013-01-16	203,200	204,400	202,000	202,900	68	2,029
2013-01-15	203,800	204,800	202,000	202,900	85	2,029
2013-01-11	203,000	205,000	202,100	204,000	81	2,040
2013-01-10	198,600	203,000	198,600	202,900	103	2,029
2013-01-09	199,500	199,500	197,000	198,500	53	1,985
2013-01-08	199,500	199,500	197,100	199,000	66	1,990
2013-01-07	196,600	199,500	196,300	199,500	96	1,995
2013-01-04	200,800	200,800	195,200	196,500	54	1,965

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