4973 日本高純度化学(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,286	2,290	2,250	2,261	6,000	2,261
2015-12-29	2,246	2,273	2,227	2,273	7,200	2,273
2015-12-28	2,216	2,255	2,216	2,245	5,300	2,245
2015-12-25	2,233	2,260	2,202	2,208	17,000	2,208
2015-12-24	2,255	2,270	2,241	2,245	24,300	2,245
2015-12-22	2,286	2,286	2,251	2,251	11,400	2,251
2015-12-21	2,253	2,299	2,253	2,266	8,900	2,266
2015-12-18	2,318	2,340	2,278	2,278	21,100	2,278
2015-12-17	2,345	2,345	2,314	2,318	11,500	2,318
2015-12-16	2,303	2,341	2,303	2,341	6,800	2,341
2015-12-15	2,312	2,345	2,300	2,301	8,200	2,301
2015-12-14	2,305	2,341	2,302	2,341	6,300	2,341
2015-12-11	2,356	2,356	2,320	2,354	14,200	2,354
2015-12-10	2,359	2,359	2,330	2,350	13,700	2,350
2015-12-09	2,359	2,359	2,340	2,358	20,100	2,358
2015-12-08	2,358	2,358	2,345	2,356	10,300	2,356
2015-12-07	2,370	2,370	2,341	2,356	10,400	2,356
2015-12-04	2,332	2,366	2,332	2,366	7,100	2,366
2015-12-03	2,378	2,378	2,331	2,375	13,000	2,375
2015-12-02	2,378	2,378	2,335	2,375	7,700	2,375
2015-12-01	2,370	2,371	2,348	2,365	4,900	2,365
2015-11-30	2,379	2,379	2,370	2,370	14,400	2,370
2015-11-27	2,377	2,379	2,363	2,373	2,900	2,373
2015-11-26	2,388	2,388	2,351	2,363	5,600	2,363
2015-11-25	2,337	2,368	2,337	2,351	6,300	2,351
2015-11-24	2,373	2,387	2,349	2,384	9,900	2,384
2015-11-20	2,376	2,377	2,333	2,373	8,200	2,373
2015-11-19	2,359	2,378	2,260	2,354	12,700	2,354
2015-11-18	2,340	2,355	2,313	2,339	8,400	2,339
2015-11-17	2,323	2,340	2,302	2,340	9,400	2,340
2015-11-16	2,293	2,317	2,261	2,306	4,200	2,306
2015-11-13	2,284	2,326	2,284	2,294	2,900	2,294
2015-11-12	2,331	2,331	2,294	2,326	9,000	2,326
2015-11-11	2,331	2,331	2,317	2,326	3,400	2,326
2015-11-10	2,281	2,331	2,281	2,325	3,300	2,325
2015-11-09	2,345	2,345	2,292	2,331	12,700	2,331
2015-11-06	2,295	2,325	2,295	2,317	7,500	2,317
2015-11-05	2,261	2,324	2,261	2,318	10,000	2,318
2015-11-04	2,320	2,320	2,269	2,282	10,600	2,282
2015-11-02	2,300	2,319	2,300	2,316	6,700	2,316
2015-10-30	2,297	2,298	2,283	2,283	4,600	2,283
2015-10-29	2,311	2,311	2,286	2,286	3,500	2,286
2015-10-28	2,270	2,287	2,270	2,280	2,700	2,280
2015-10-27	2,280	2,322	2,280	2,295	9,600	2,295
2015-10-26	2,286	2,286	2,240	2,278	16,500	2,278
2015-10-23	2,245	2,262	2,231	2,260	8,900	2,260
2015-10-22	2,220	2,241	2,200	2,234	3,600	2,234
2015-10-21	2,212	2,230	2,195	2,230	8,200	2,230
2015-10-20	2,214	2,214	2,188	2,192	3,900	2,192
2015-10-19	2,205	2,217	2,190	2,193	5,800	2,193
2015-10-16	2,215	2,224	2,204	2,205	7,100	2,205
2015-10-15	2,200	2,210	2,190	2,207	3,500	2,207
2015-10-14	2,212	2,230	2,200	2,201	10,900	2,201
2015-10-13	2,243	2,248	2,211	2,226	5,700	2,226
2015-10-09	2,215	2,243	2,214	2,243	5,000	2,243
2015-10-08	2,224	2,227	2,215	2,215	4,400	2,215
2015-10-07	2,220	2,234	2,205	2,224	4,200	2,224
2015-10-06	2,224	2,226	2,150	2,208	15,900	2,208
2015-10-05	2,163	2,222	2,163	2,202	7,600	2,202
2015-10-02	2,164	2,204	2,164	2,195	7,600	2,195
2015-10-01	2,174	2,188	2,160	2,172	14,800	2,172
2015-09-30	2,200	2,210	2,184	2,194	4,900	2,194
2015-09-29	2,250	2,285	2,161	2,161	15,700	2,161
2015-09-28	2,280	2,280	2,252	2,266	3,700	2,266
2015-09-25	2,253	2,288	2,253	2,272	12,200	2,272
2015-09-24	2,275	2,319	2,250	2,250	13,900	2,250
2015-09-18	2,280	2,300	2,277	2,279	7,700	2,279
2015-09-17	2,277	2,286	2,277	2,284	2,400	2,284
2015-09-16	2,270	2,295	2,258	2,277	6,100	2,277
2015-09-15	2,278	2,280	2,258	2,261	6,200	2,261
2015-09-14	2,303	2,308	2,263	2,263	4,100	2,263
2015-09-11	2,288	2,315	2,288	2,303	13,600	2,303
2015-09-10	2,283	2,315	2,283	2,299	10,000	2,299
2015-09-09	2,283	2,300	2,283	2,300	20,100	2,300
2015-09-08	2,274	2,285	2,270	2,283	6,400	2,283
2015-09-07	2,260	2,299	2,214	2,278	8,900	2,278
2015-09-04	2,328	2,328	2,260	2,274	8,600	2,274
2015-09-03	2,321	2,334	2,302	2,322	7,500	2,322
2015-09-02	2,281	2,348	2,281	2,315	8,900	2,315
2015-09-01	2,315	2,328	2,295	2,300	8,200	2,300
2015-08-31	2,350	2,355	2,327	2,333	6,100	2,333
2015-08-28	2,362	2,399	2,325	2,344	9,200	2,344
2015-08-27	2,325	2,369	2,300	2,325	15,400	2,325
2015-08-26	2,251	2,351	2,251	2,321	20,300	2,321
2015-08-25	2,201	2,318	2,201	2,251	17,700	2,251
2015-08-24	2,306	2,337	2,257	2,257	25,000	2,257
2015-08-21	2,350	2,352	2,311	2,312	20,000	2,312
2015-08-20	2,380	2,380	2,356	2,357	7,200	2,357
2015-08-19	2,385	2,385	2,365	2,371	7,200	2,371
2015-08-18	2,384	2,394	2,380	2,380	8,100	2,380
2015-08-17	2,390	2,395	2,375	2,384	12,700	2,384
2015-08-14	2,382	2,400	2,380	2,387	8,100	2,387
2015-08-13	2,399	2,402	2,382	2,392	15,100	2,392
2015-08-12	2,407	2,412	2,390	2,399	18,700	2,399
2015-08-11	2,421	2,421	2,405	2,408	10,600	2,408
2015-08-10	2,417	2,430	2,409	2,420	8,800	2,420
2015-08-07	2,415	2,422	2,408	2,415	6,000	2,415
2015-08-06	2,429	2,433	2,412	2,419	7,400	2,419
2015-08-05	2,415	2,434	2,400	2,408	10,800	2,408
2015-08-04	2,420	2,421	2,401	2,415	10,500	2,415
2015-08-03	2,430	2,433	2,420	2,422	4,900	2,422
2015-07-31	2,421	2,444	2,416	2,430	6,300	2,430
2015-07-30	2,425	2,436	2,416	2,421	10,600	2,421
2015-07-29	2,429	2,445	2,429	2,439	3,300	2,439
2015-07-28	2,460	2,460	2,415	2,430	10,100	2,430
2015-07-27	2,483	2,483	2,460	2,463	11,700	2,463
2015-07-24	2,527	2,528	2,502	2,519	6,000	2,519
2015-07-23	2,508	2,530	2,488	2,530	7,700	2,530
2015-07-22	2,480	2,487	2,450	2,472	7,500	2,472
2015-07-21	2,471	2,508	2,471	2,494	4,900	2,494
2015-07-17	2,485	2,500	2,470	2,489	7,300	2,489
2015-07-16	2,488	2,488	2,427	2,485	7,000	2,485
2015-07-15	2,482	2,496	2,468	2,488	8,000	2,488
2015-07-14	2,488	2,494	2,428	2,481	6,300	2,481
2015-07-13	2,423	2,473	2,420	2,455	3,600	2,455
2015-07-10	2,433	2,448	2,403	2,421	9,900	2,421
2015-07-09	2,401	2,450	2,380	2,431	22,700	2,431
2015-07-08	2,506	2,516	2,449	2,449	16,300	2,449
2015-07-07	2,505	2,516	2,503	2,506	3,000	2,506
2015-07-06	2,503	2,524	2,500	2,500	12,500	2,500
2015-07-03	2,539	2,539	2,510	2,516	4,400	2,516
2015-07-02	2,531	2,548	2,526	2,533	7,200	2,533
2015-07-01	2,511	2,542	2,502	2,531	4,900	2,531
2015-06-30	2,528	2,551	2,500	2,522	9,700	2,522
2015-06-29	2,542	2,551	2,528	2,528	5,300	2,528
2015-06-26	2,527	2,547	2,520	2,546	5,400	2,546
2015-06-25	2,540	2,556	2,526	2,530	9,200	2,530
2015-06-24	2,564	2,564	2,533	2,551	10,700	2,551
2015-06-23	2,536	2,554	2,521	2,553	8,800	2,553
2015-06-22	2,512	2,545	2,512	2,543	4,600	2,543
2015-06-19	2,547	2,547	2,504	2,516	8,200	2,516
2015-06-18	2,500	2,530	2,500	2,506	5,000	2,506
2015-06-17	2,525	2,534	2,503	2,503	6,500	2,503
2015-06-16	2,545	2,545	2,530	2,531	5,100	2,531
2015-06-15	2,549	2,549	2,536	2,545	5,700	2,545
2015-06-12	2,536	2,549	2,525	2,527	15,200	2,527
2015-06-11	2,508	2,540	2,508	2,537	5,600	2,537
2015-06-10	2,526	2,528	2,508	2,508	5,700	2,508
2015-06-09	2,530	2,543	2,526	2,526	6,100	2,526
2015-06-08	2,539	2,542	2,526	2,530	4,200	2,530
2015-06-05	2,530	2,546	2,513	2,539	7,800	2,539
2015-06-04	2,510	2,540	2,502	2,517	16,700	2,517
2015-06-03	2,495	2,515	2,495	2,510	10,200	2,510
2015-06-02	2,500	2,509	2,481	2,495	10,000	2,495
2015-06-01	2,490	2,509	2,485	2,506	9,300	2,506
2015-05-29	2,485	2,505	2,483	2,496	11,600	2,496
2015-05-28	2,481	2,505	2,479	2,505	20,700	2,505
2015-05-27	2,480	2,483	2,471	2,481	2,600	2,481
2015-05-26	2,483	2,486	2,476	2,478	7,900	2,478
2015-05-25	2,508	2,508	2,484	2,484	7,700	2,484
2015-05-22	2,509	2,510	2,481	2,496	6,800	2,496
2015-05-21	2,500	2,510	2,495	2,501	6,800	2,501
2015-05-20	2,493	2,500	2,484	2,498	6,300	2,498
2015-05-19	2,480	2,498	2,480	2,484	8,200	2,484
2015-05-18	2,464	2,480	2,464	2,477	5,200	2,477
2015-05-15	2,475	2,476	2,458	2,464	5,500	2,464
2015-05-14	2,473	2,473	2,462	2,464	8,100	2,464
2015-05-13	2,473	2,482	2,471	2,472	2,300	2,472
2015-05-12	2,485	2,485	2,470	2,476	6,600	2,476
2015-05-11	2,500	2,500	2,470	2,482	3,800	2,482
2015-05-08	2,462	2,483	2,460	2,477	8,300	2,477
2015-05-07	2,457	2,499	2,457	2,472	7,000	2,472
2015-05-01	2,452	2,465	2,450	2,451	8,700	2,451
2015-04-30	2,482	2,485	2,459	2,459	10,400	2,459
2015-04-28	2,504	2,504	2,480	2,489	12,600	2,489
2015-04-27	2,519	2,520	2,497	2,503	15,900	2,503
2015-04-24	2,503	2,515	2,503	2,504	10,300	2,504
2015-04-23	2,515	2,520	2,502	2,502	11,000	2,502
2015-04-22	2,510	2,521	2,493	2,503	4,900	2,503
2015-04-21	2,500	2,520	2,488	2,504	8,000	2,504
2015-04-20	2,492	2,493	2,474	2,485	6,600	2,485
2015-04-17	2,492	2,492	2,465	2,482	5,100	2,482
2015-04-16	2,490	2,493	2,475	2,492	6,500	2,492
2015-04-15	2,490	2,508	2,490	2,501	4,600	2,501
2015-04-14	2,493	2,517	2,491	2,508	5,000	2,508
2015-04-13	2,497	2,518	2,494	2,497	6,300	2,497
2015-04-10	2,510	2,510	2,495	2,497	8,900	2,497
2015-04-09	2,514	2,514	2,500	2,503	6,800	2,503
2015-04-08	2,492	2,514	2,492	2,512	7,300	2,512
2015-04-07	2,491	2,515	2,488	2,492	6,700	2,492
2015-04-06	2,503	2,503	2,492	2,495	2,500	2,495
2015-04-03	2,492	2,507	2,487	2,495	2,400	2,495
2015-04-02	2,480	2,509	2,474	2,492	5,700	2,492
2015-04-01	2,473	2,510	2,450	2,454	11,900	2,454
2015-03-31	2,490	2,490	2,472	2,473	6,700	2,473
2015-03-30	2,487	2,494	2,470	2,484	8,500	2,484
2015-03-27	2,518	2,545	2,476	2,508	10,300	2,508
2015-03-26	2,565	2,565	2,539	2,558	9,500	2,558
2015-03-25	2,562	2,570	2,531	2,559	13,400	2,559
2015-03-24	2,570	2,595	2,561	2,562	22,700	2,562
2015-03-23	2,577	2,578	2,553	2,569	7,500	2,569
2015-03-20	2,579	2,579	2,546	2,546	12,100	2,546
2015-03-19	2,561	2,582	2,556	2,556	14,300	2,556
2015-03-18	2,575	2,585	2,556	2,559	11,500	2,559
2015-03-17	2,590	2,590	2,566	2,573	6,800	2,573
2015-03-16	2,546	2,560	2,546	2,556	15,600	2,556
2015-03-13	2,550	2,551	2,540	2,546	13,600	2,546
2015-03-12	2,540	2,550	2,534	2,549	7,400	2,549
2015-03-11	2,545	2,545	2,530	2,533	4,500	2,533
2015-03-10	2,551	2,551	2,539	2,546	7,200	2,546
2015-03-09	2,547	2,551	2,542	2,550	5,700	2,550
2015-03-06	2,551	2,551	2,543	2,547	10,900	2,547
2015-03-05	2,525	2,550	2,525	2,545	4,100	2,545
2015-03-04	2,528	2,550	2,525	2,536	4,600	2,536
2015-03-03	2,540	2,551	2,526	2,538	12,000	2,538
2015-03-02	2,550	2,550	2,530	2,539	8,500	2,539
2015-02-27	2,550	2,550	2,526	2,532	5,500	2,532
2015-02-26	2,531	2,550	2,517	2,550	6,300	2,550
2015-02-25	2,548	2,548	2,515	2,531	6,200	2,531
2015-02-24	2,533	2,546	2,512	2,518	8,900	2,518
2015-02-23	2,599	2,599	2,540	2,546	11,600	2,546
2015-02-20	2,540	2,600	2,540	2,587	14,400	2,587
2015-02-19	2,520	2,580	2,515	2,561	18,000	2,561
2015-02-18	2,492	2,510	2,487	2,508	12,000	2,508
2015-02-17	2,462	2,485	2,461	2,478	7,900	2,478
2015-02-16	2,460	2,493	2,460	2,471	8,300	2,471
2015-02-13	2,460	2,476	2,449	2,460	8,000	2,460
2015-02-12	2,467	2,488	2,449	2,454	14,300	2,454
2015-02-10	2,432	2,468	2,432	2,465	7,900	2,465
2015-02-09	2,417	2,470	2,417	2,428	6,400	2,428
2015-02-06	2,424	2,429	2,417	2,417	8,900	2,417
2015-02-05	2,400	2,426	2,400	2,424	6,400	2,424
2015-02-04	2,390	2,421	2,385	2,419	11,300	2,419
2015-02-03	2,402	2,408	2,380	2,383	5,800	2,383
2015-02-02	2,384	2,403	2,378	2,402	8,000	2,402
2015-01-30	2,413	2,413	2,374	2,402	5,800	2,402
2015-01-29	2,417	2,420	2,400	2,413	9,200	2,413
2015-01-28	2,370	2,414	2,362	2,398	7,200	2,398
2015-01-27	2,405	2,405	2,309	2,388	14,700	2,388
2015-01-26	2,388	2,414	2,380	2,405	11,800	2,405
2015-01-23	2,370	2,394	2,356	2,388	9,700	2,388
2015-01-22	2,375	2,389	2,361	2,371	5,400	2,371
2015-01-21	2,383	2,399	2,374	2,393	5,800	2,393
2015-01-20	2,367	2,384	2,362	2,381	4,200	2,381
2015-01-19	2,370	2,375	2,360	2,367	2,300	2,367
2015-01-16	2,375	2,381	2,351	2,363	6,100	2,363
2015-01-15	2,360	2,387	2,360	2,380	4,500	2,380
2015-01-14	2,371	2,380	2,370	2,371	4,500	2,371
2015-01-13	2,372	2,390	2,371	2,374	4,100	2,374
2015-01-09	2,366	2,390	2,366	2,389	4,500	2,389
2015-01-08	2,389	2,389	2,358	2,389	5,600	2,389
2015-01-07	2,356	2,372	2,350	2,357	4,700	2,357
2015-01-06	2,380	2,381	2,366	2,370	9,400	2,370
2015-01-05	2,380	2,399	2,370	2,385	7,500	2,385

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