4973 日本高純度化学(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,387	2,390	2,356	2,365	7,400	2,365
2014-12-29	2,390	2,390	2,358	2,387	11,300	2,387
2014-12-26	2,326	2,349	2,320	2,349	7,200	2,349
2014-12-25	2,361	2,361	2,331	2,338	21,900	2,338
2014-12-24	2,382	2,383	2,358	2,361	11,800	2,361
2014-12-22	2,360	2,389	2,352	2,389	19,300	2,389
2014-12-19	2,414	2,420	2,352	2,352	16,100	2,352
2014-12-18	2,407	2,430	2,403	2,414	5,800	2,414
2014-12-17	2,391	2,418	2,391	2,392	7,600	2,392
2014-12-16	2,399	2,419	2,399	2,399	7,400	2,399
2014-12-15	2,416	2,440	2,415	2,415	5,900	2,415
2014-12-12	2,416	2,430	2,416	2,416	12,400	2,416
2014-12-11	2,447	2,447	2,386	2,414	9,200	2,414
2014-12-10	2,395	2,440	2,385	2,397	11,700	2,397
2014-12-09	2,434	2,440	2,395	2,416	7,900	2,416
2014-12-08	2,450	2,450	2,434	2,442	4,300	2,442
2014-12-05	2,440	2,449	2,430	2,446	4,800	2,446
2014-12-04	2,440	2,445	2,427	2,440	7,100	2,440
2014-12-03	2,450	2,455	2,413	2,434	9,900	2,434
2014-12-02	2,405	2,429	2,405	2,421	9,200	2,421
2014-12-01	2,405	2,408	2,396	2,408	12,700	2,408
2014-11-28	2,396	2,404	2,396	2,404	13,300	2,404
2014-11-27	2,396	2,400	2,393	2,393	6,400	2,393
2014-11-26	2,385	2,400	2,370	2,396	8,500	2,396
2014-11-25	2,391	2,399	2,390	2,399	8,000	2,399
2014-11-21	2,371	2,397	2,371	2,389	5,200	2,389
2014-11-20	2,399	2,399	2,390	2,391	7,800	2,391
2014-11-19	2,400	2,400	2,361	2,367	8,600	2,367
2014-11-18	2,377	2,400	2,377	2,400	5,100	2,400
2014-11-17	2,380	2,385	2,378	2,378	5,300	2,378
2014-11-14	2,400	2,403	2,387	2,403	10,700	2,403
2014-11-13	2,375	2,392	2,371	2,392	4,700	2,392
2014-11-12	2,385	2,400	2,379	2,379	8,200	2,379
2014-11-11	2,380	2,385	2,361	2,385	8,400	2,385
2014-11-10	2,350	2,381	2,350	2,380	7,900	2,380
2014-11-07	2,340	2,367	2,340	2,365	6,900	2,365
2014-11-06	2,361	2,368	2,355	2,357	7,000	2,357
2014-11-05	2,352	2,364	2,330	2,361	13,000	2,361
2014-11-04	2,370	2,385	2,331	2,359	16,900	2,359
2014-10-31	2,356	2,369	2,333	2,366	18,400	2,366
2014-10-30	2,341	2,364	2,340	2,340	9,700	2,340
2014-10-29	2,344	2,362	2,344	2,356	6,800	2,356
2014-10-28	2,333	2,366	2,333	2,353	12,300	2,353
2014-10-27	2,351	2,370	2,315	2,344	14,300	2,344
2014-10-24	2,355	2,355	2,333	2,351	6,700	2,351
2014-10-23	2,313	2,365	2,294	2,345	7,700	2,345
2014-10-22	2,297	2,371	2,297	2,345	12,400	2,345
2014-10-21	2,290	2,325	2,271	2,296	13,800	2,296
2014-10-20	2,227	2,279	2,227	2,273	5,600	2,273
2014-10-17	2,237	2,250	2,223	2,223	9,300	2,223
2014-10-16	2,241	2,257	2,237	2,237	11,200	2,237
2014-10-15	2,238	2,275	2,238	2,251	22,800	2,251
2014-10-14	2,251	2,269	2,251	2,252	10,200	2,252
2014-10-10	2,284	2,340	2,270	2,271	12,800	2,271
2014-10-09	2,313	2,339	2,304	2,304	8,200	2,304
2014-10-08	2,343	2,343	2,315	2,325	3,100	2,325
2014-10-07	2,341	2,360	2,332	2,338	6,800	2,338
2014-10-06	2,302	2,339	2,302	2,316	4,100	2,316
2014-10-03	2,263	2,318	2,263	2,284	5,400	2,284
2014-10-02	2,346	2,346	2,253	2,253	8,100	2,253
2014-10-01	2,358	2,388	2,350	2,350	3,500	2,350
2014-09-30	2,360	2,370	2,351	2,358	5,200	2,358
2014-09-29	2,420	2,420	2,378	2,378	3,000	2,378
2014-09-26	2,411	2,411	2,377	2,390	9,500	2,390
2014-09-25	2,411	2,436	2,411	2,436	14,200	2,436
2014-09-24	2,408	2,411	2,406	2,408	4,000	2,408
2014-09-22	2,410	2,427	2,404	2,410	6,500	2,410
2014-09-19	2,415	2,419	2,411	2,412	10,200	2,412
2014-09-18	2,405	2,425	2,405	2,413	8,400	2,413
2014-09-17	2,398	2,409	2,397	2,400	6,500	2,400
2014-09-16	2,356	2,395	2,356	2,394	6,700	2,394
2014-09-12	2,383	2,383	2,330	2,354	13,800	2,354
2014-09-11	2,339	2,374	2,339	2,357	2,400	2,357
2014-09-10	2,345	2,352	2,337	2,339	7,600	2,339
2014-09-09	2,362	2,364	2,334	2,343	4,800	2,343
2014-09-08	2,350	2,363	2,327	2,350	5,200	2,350
2014-09-05	2,312	2,345	2,312	2,336	4,700	2,336
2014-09-04	2,343	2,349	2,305	2,314	5,200	2,314
2014-09-03	2,344	2,357	2,336	2,343	5,300	2,343
2014-09-02	2,340	2,350	2,278	2,342	16,500	2,342
2014-09-01	2,300	2,339	2,289	2,313	7,300	2,313
2014-08-29	2,300	2,310	2,278	2,289	6,700	2,289
2014-08-28	2,276	2,295	2,276	2,295	3,900	2,295
2014-08-27	2,299	2,299	2,288	2,293	1,300	2,293
2014-08-26	2,296	2,300	2,292	2,297	3,800	2,297
2014-08-25	2,281	2,298	2,280	2,296	4,700	2,296
2014-08-22	2,267	2,297	2,267	2,280	10,100	2,280
2014-08-21	2,285	2,289	2,259	2,285	7,700	2,285
2014-08-20	2,288	2,289	2,243	2,286	8,800	2,286
2014-08-19	2,242	2,288	2,242	2,288	4,700	2,288
2014-08-18	2,276	2,279	2,266	2,275	3,300	2,275
2014-08-15	2,253	2,277	2,233	2,276	7,400	2,276
2014-08-14	2,244	2,250	2,224	2,248	2,500	2,248
2014-08-13	2,250	2,250	2,150	2,218	11,500	2,218
2014-08-12	2,235	2,240	2,232	2,238	3,100	2,238
2014-08-11	2,214	2,225	2,210	2,223	4,300	2,223
2014-08-08	2,191	2,200	2,190	2,190	5,300	2,190
2014-08-07	2,192	2,205	2,192	2,204	2,800	2,204
2014-08-06	2,217	2,223	2,193	2,193	6,900	2,193
2014-08-05	2,202	2,249	2,202	2,207	6,100	2,207
2014-08-04	2,191	2,220	2,190	2,202	6,400	2,202
2014-08-01	2,232	2,232	2,186	2,197	10,900	2,197
2014-07-31	2,250	2,268	2,230	2,232	4,500	2,232
2014-07-30	2,230	2,272	2,230	2,267	16,700	2,267
2014-07-29	2,218	2,230	2,203	2,230	5,000	2,230
2014-07-28	2,178	2,232	2,178	2,212	15,800	2,212
2014-07-25	2,145	2,160	2,145	2,157	1,900	2,157
2014-07-24	2,164	2,164	2,143	2,145	4,400	2,145
2014-07-23	2,150	2,172	2,150	2,152	2,300	2,152
2014-07-22	2,190	2,195	2,141	2,150	7,600	2,150
2014-07-18	2,150	2,150	2,141	2,141	6,400	2,141
2014-07-17	2,145	2,150	2,142	2,150	3,400	2,150
2014-07-16	2,141	2,148	2,140	2,145	5,300	2,145
2014-07-15	2,142	2,150	2,141	2,141	4,900	2,141
2014-07-14	2,141	2,150	2,141	2,149	3,000	2,149
2014-07-11	2,149	2,150	2,140	2,145	3,700	2,145
2014-07-10	2,150	2,154	2,144	2,149	10,800	2,149
2014-07-09	2,144	2,150	2,142	2,149	5,600	2,149
2014-07-08	2,142	2,150	2,142	2,145	2,400	2,145
2014-07-07	2,146	2,158	2,141	2,141	4,800	2,141
2014-07-04	2,146	2,151	2,138	2,145	6,100	2,145
2014-07-03	2,150	2,151	2,141	2,146	2,900	2,146
2014-07-02	2,143	2,150	2,142	2,143	2,000	2,143
2014-07-01	2,150	2,150	2,142	2,144	10,200	2,144
2014-06-30	2,134	2,146	2,130	2,142	3,500	2,142
2014-06-27	2,150	2,150	2,130	2,130	2,400	2,130
2014-06-26	2,137	2,175	2,124	2,144	3,200	2,144
2014-06-25	2,175	2,178	2,132	2,132	10,400	2,132
2014-06-24	2,136	2,140	2,114	2,140	6,200	2,140
2014-06-23	2,149	2,153	2,134	2,134	6,200	2,134
2014-06-20	2,165	2,165	2,130	2,156	12,800	2,156
2014-06-19	2,164	2,174	2,159	2,168	8,100	2,168
2014-06-18	2,160	2,163	2,141	2,160	2,100	2,160
2014-06-17	2,144	2,162	2,133	2,148	5,000	2,148
2014-06-16	2,123	2,139	2,118	2,132	3,800	2,132
2014-06-13	2,124	2,133	2,107	2,123	11,100	2,123
2014-06-12	2,145	2,145	2,122	2,124	3,800	2,124
2014-06-11	2,131	2,160	2,122	2,134	5,100	2,134
2014-06-10	2,162	2,162	2,132	2,162	3,000	2,162
2014-06-09	2,150	2,164	2,150	2,152	3,700	2,152
2014-06-06	2,147	2,150	2,141	2,141	5,700	2,141
2014-06-05	2,130	2,139	2,130	2,139	2,700	2,139
2014-06-04	2,139	2,140	2,105	2,134	5,300	2,134
2014-06-03	2,148	2,148	2,130	2,139	4,800	2,139
2014-06-02	2,150	2,150	2,107	2,137	2,200	2,137
2014-05-30	2,145	2,145	2,106	2,129	4,100	2,129
2014-05-29	2,148	2,148	2,130	2,138	2,300	2,138
2014-05-28	2,150	2,150	2,128	2,145	4,900	2,145
2014-05-27	2,102	2,130	2,102	2,127	3,600	2,127
2014-05-26	2,100	2,113	2,087	2,102	2,800	2,102
2014-05-23	2,063	2,102	2,056	2,088	14,900	2,088
2014-05-22	2,066	2,070	2,056	2,063	3,000	2,063
2014-05-21	2,056	2,079	2,052	2,059	8,000	2,059
2014-05-20	2,091	2,091	2,062	2,065	1,800	2,065
2014-05-19	2,057	2,078	2,057	2,066	3,200	2,066
2014-05-16	2,070	2,092	2,059	2,059	6,900	2,059
2014-05-15	2,080	2,096	2,070	2,079	4,400	2,079
2014-05-14	2,082	2,087	2,080	2,080	3,800	2,080
2014-05-13	2,080	2,117	2,080	2,088	4,300	2,088
2014-05-12	2,080	2,098	2,080	2,080	2,100	2,080
2014-05-09	2,070	2,091	2,070	2,089	2,000	2,089
2014-05-08	2,061	2,078	2,060	2,073	5,000	2,073
2014-05-07	2,100	2,104	2,060	2,060	11,200	2,060
2014-05-02	2,110	2,118	2,093	2,093	1,500	2,093
2014-05-01	2,081	2,120	2,081	2,101	4,500	2,101
2014-04-30	2,073	2,099	2,073	2,093	5,300	2,093
2014-04-28	2,144	2,144	2,090	2,090	4,200	2,090
2014-04-25	2,088	2,169	2,088	2,108	6,600	2,108
2014-04-24	2,064	2,100	2,064	2,072	10,200	2,072
2014-04-23	2,128	2,145	2,070	2,114	3,500	2,114
2014-04-22	2,143	2,143	2,115	2,119	1,400	2,119
2014-04-21	2,116	2,130	2,116	2,123	1,600	2,123
2014-04-18	2,150	2,150	2,112	2,126	3,000	2,126
2014-04-17	2,126	2,144	2,126	2,129	2,600	2,129
2014-04-16	2,100	2,112	2,100	2,112	2,300	2,112
2014-04-15	2,057	2,087	2,057	2,073	7,900	2,073
2014-04-14	2,065	2,110	2,060	2,073	5,900	2,073
2014-04-11	2,122	2,139	2,063	2,104	5,900	2,104
2014-04-10	2,130	2,160	2,130	2,130	4,600	2,130
2014-04-09	2,201	2,201	2,122	2,122	9,800	2,122
2014-04-08	2,220	2,244	2,200	2,200	4,700	2,200
2014-04-07	2,230	2,249	2,220	2,232	3,200	2,232
2014-04-04	2,232	2,249	2,232	2,245	2,700	2,245
2014-04-03	2,260	2,282	2,235	2,257	4,400	2,257
2014-04-02	2,279	2,288	2,230	2,252	7,100	2,252
2014-04-01	2,287	2,287	2,251	2,280	4,300	2,280
2014-03-31	2,290	2,290	2,218	2,288	7,400	2,288
2014-03-28	2,248	2,288	2,248	2,280	8,100	2,280
2014-03-27	2,250	2,295	2,200	2,248	8,200	2,248
2014-03-26	226,500	227,400	225,000	227,000	147	2,270
2014-03-25	225,700	226,600	224,600	226,000	125	2,260
2014-03-24	220,500	226,000	220,500	224,500	113	2,245
2014-03-20	226,800	228,200	220,000	220,000	156	2,200
2014-03-19	229,200	229,200	221,700	226,800	146	2,268
2014-03-18	227,400	227,400	224,200	224,200	53	2,242
2014-03-17	225,700	226,200	224,100	224,600	72	2,246
2014-03-14	228,000	229,000	225,500	225,900	228	2,259
2014-03-13	229,100	229,800	227,600	229,600	75	2,296
2014-03-12	228,000	230,400	228,000	229,100	80	2,291
2014-03-11	230,900	231,000	227,000	231,000	109	2,310
2014-03-10	227,200	230,800	226,800	229,500	102	2,295
2014-03-07	228,900	229,900	225,400	229,100	128	2,291
2014-03-06	228,900	228,900	226,800	228,400	97	2,284
2014-03-05	228,000	228,800	225,900	228,400	103	2,284
2014-03-04	224,000	226,000	222,500	225,900	131	2,259
2014-03-03	224,500	224,500	221,000	224,000	131	2,240
2014-02-28	222,500	222,500	218,700	219,700	90	2,197
2014-02-27	223,700	224,100	220,500	221,500	122	2,215
2014-02-26	223,600	223,700	220,100	222,100	88	2,221
2014-02-25	223,000	223,400	220,100	222,800	102	2,228
2014-02-24	220,000	223,800	218,100	219,900	265	2,199
2014-02-21	219,900	219,900	217,200	218,000	237	2,180
2014-02-20	219,500	219,600	217,300	219,100	179	2,191
2014-02-19	217,900	217,900	215,300	217,200	44	2,172
2014-02-18	216,000	217,900	216,000	217,500	96	2,175
2014-02-17	220,000	220,000	215,000	216,200	54	2,162
2014-02-14	216,900	218,600	214,800	218,100	126	2,181
2014-02-13	218,500	218,700	215,400	216,900	46	2,169
2014-02-12	215,500	219,200	215,500	218,500	92	2,185
2014-02-10	213,000	215,500	213,000	215,500	40	2,155
2014-02-07	212,200	214,200	211,200	212,600	91	2,126
2014-02-06	211,300	211,900	210,300	211,000	76	2,110
2014-02-05	212,900	213,700	210,800	211,300	199	2,113
2014-02-04	216,000	216,000	211,000	212,500	288	2,125
2014-02-03	219,000	223,300	218,900	220,900	152	2,209
2014-01-31	221,000	222,600	220,800	222,600	99	2,226
2014-01-30	224,500	224,500	220,000	221,700	195	2,217
2014-01-29	222,000	224,200	220,800	223,900	146	2,239
2014-01-28	221,500	222,400	220,000	221,100	232	2,211
2014-01-27	221,400	222,700	220,100	221,500	195	2,215
2014-01-24	222,200	224,000	221,000	223,800	174	2,238
2014-01-23	221,500	223,200	221,000	222,600	118	2,226
2014-01-22	222,300	222,300	220,700	221,500	116	2,215
2014-01-21	221,000	222,700	220,700	222,000	120	2,220
2014-01-20	218,600	220,600	218,600	220,000	119	2,200
2014-01-17	217,100	218,100	216,900	217,500	70	2,175
2014-01-16	217,000	218,100	217,000	217,100	73	2,171
2014-01-15	218,500	218,700	216,500	216,800	188	2,168
2014-01-14	217,200	218,700	216,500	218,000	117	2,180
2014-01-10	218,000	218,000	215,500	217,200	72	2,172
2014-01-09	218,900	218,900	217,000	218,200	69	2,182
2014-01-08	217,300	217,900	216,300	217,000	71	2,170
2014-01-07	218,000	219,300	217,000	217,100	66	2,171
2014-01-06	215,500	218,900	215,300	217,500	197	2,175

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30