4973 日本高純度化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,426	2,469	2,390	2,469	4,700	2,469
2016-12-29	2,408	2,430	2,408	2,426	4,600	2,426
2016-12-28	2,391	2,433	2,391	2,432	3,200	2,432
2016-12-27	2,440	2,440	2,402	2,409	3,400	2,409
2016-12-26	2,446	2,446	2,420	2,444	4,400	2,444
2016-12-22	2,458	2,458	2,431	2,446	6,300	2,446
2016-12-21	2,463	2,468	2,447	2,453	2,900	2,453
2016-12-20	2,471	2,471	2,449	2,463	6,100	2,463
2016-12-19	2,482	2,482	2,433	2,454	6,800	2,454
2016-12-16	2,492	2,492	2,476	2,483	3,800	2,483
2016-12-15	2,489	2,491	2,471	2,480	5,800	2,480
2016-12-14	2,491	2,491	2,424	2,480	4,600	2,480
2016-12-13	2,445	2,484	2,428	2,479	10,400	2,479
2016-12-12	2,499	2,499	2,455	2,478	5,400	2,478
2016-12-09	2,510	2,520	2,488	2,499	10,200	2,499
2016-12-08	2,550	2,551	2,540	2,550	6,200	2,550
2016-12-07	2,550	2,553	2,539	2,548	6,200	2,548
2016-12-06	2,550	2,551	2,535	2,550	10,000	2,550
2016-12-05	2,539	2,542	2,536	2,538	5,600	2,538
2016-12-02	2,548	2,550	2,532	2,539	9,600	2,539
2016-12-01	2,528	2,551	2,527	2,540	20,800	2,540
2016-11-30	2,530	2,530	2,520	2,526	7,800	2,526
2016-11-29	2,495	2,516	2,480	2,516	10,800	2,516
2016-11-28	2,461	2,497	2,456	2,496	7,100	2,496
2016-11-25	2,489	2,489	2,429	2,461	8,200	2,461
2016-11-24	2,494	2,494	2,471	2,473	4,400	2,473
2016-11-22	2,499	2,512	2,485	2,499	9,700	2,499
2016-11-21	2,495	2,507	2,495	2,500	9,100	2,500
2016-11-18	2,485	2,495	2,483	2,488	12,600	2,488
2016-11-17	2,460	2,483	2,460	2,480	4,700	2,480
2016-11-16	2,449	2,483	2,449	2,483	16,100	2,483
2016-11-15	2,450	2,465	2,450	2,461	7,700	2,461
2016-11-14	2,420	2,460	2,420	2,459	8,600	2,459
2016-11-11	2,480	2,480	2,450	2,460	8,500	2,460
2016-11-10	2,396	2,477	2,396	2,467	15,200	2,467
2016-11-09	2,423	2,427	2,344	2,376	16,000	2,376
2016-11-08	2,420	2,435	2,420	2,424	6,300	2,424
2016-11-07	2,440	2,440	2,420	2,426	10,900	2,426
2016-11-04	2,461	2,467	2,440	2,457	8,700	2,457
2016-11-02	2,474	2,488	2,470	2,471	7,500	2,471
2016-11-01	2,490	2,496	2,483	2,496	9,100	2,496
2016-10-31	2,483	2,491	2,480	2,490	7,400	2,490
2016-10-28	2,465	2,484	2,465	2,484	16,200	2,484
2016-10-27	2,459	2,463	2,454	2,461	4,400	2,461
2016-10-26	2,449	2,459	2,419	2,459	22,500	2,459
2016-10-25	2,400	2,448	2,400	2,442	9,600	2,442
2016-10-24	2,424	2,455	2,420	2,450	16,500	2,450
2016-10-21	2,420	2,427	2,419	2,424	2,100	2,424
2016-10-20	2,430	2,430	2,411	2,425	7,200	2,425
2016-10-19	2,403	2,435	2,383	2,427	16,800	2,427
2016-10-17	2,399	2,399	2,380	2,391	5,000	2,391
2016-10-13	2,403	2,403	2,390	2,402	3,800	2,402
2016-10-12	2,400	2,401	2,384	2,391	4,300	2,391
2016-10-11	2,380	2,409	2,380	2,400	6,200	2,400
2016-10-07	2,369	2,377	2,360	2,376	5,800	2,376
2016-10-06	2,399	2,399	2,388	2,391	4,900	2,391
2016-10-05	2,390	2,400	2,382	2,394	6,600	2,394
2016-10-04	2,360	2,388	2,360	2,386	7,300	2,386
2016-10-03	2,360	2,380	2,360	2,378	6,900	2,378
2016-09-30	2,380	2,380	2,356	2,363	5,200	2,363
2016-09-29	2,390	2,390	2,379	2,389	4,600	2,389
2016-09-28	2,395	2,395	2,373	2,383	6,200	2,383
2016-09-27	2,360	2,401	2,360	2,401	32,500	2,401
2016-09-26	2,360	2,379	2,358	2,372	6,300	2,372
2016-09-23	2,358	2,384	2,353	2,380	8,500	2,380
2016-09-21	2,260	2,344	2,260	2,343	4,800	2,343
2016-09-20	2,273	2,273	2,251	2,262	5,400	2,262
2016-09-16	2,333	2,333	2,274	2,296	6,900	2,296
2016-09-15	2,332	2,357	2,323	2,333	8,200	2,333
2016-09-14	2,309	2,339	2,302	2,335	6,100	2,335
2016-09-13	2,339	2,339	2,301	2,309	3,400	2,309
2016-09-12	2,315	2,365	2,315	2,339	6,900	2,339
2016-09-09	2,379	2,380	2,370	2,377	8,000	2,377
2016-09-08	2,365	2,370	2,359	2,366	7,500	2,366
2016-09-07	2,355	2,384	2,353	2,383	17,400	2,383
2016-09-06	2,325	2,362	2,325	2,356	10,400	2,356
2016-09-05	2,333	2,354	2,325	2,345	10,900	2,345
2016-09-02	2,320	2,330	2,317	2,324	4,500	2,324
2016-09-01	2,296	2,335	2,296	2,332	8,600	2,332
2016-08-31	2,301	2,326	2,301	2,320	17,900	2,320
2016-08-30	2,304	2,329	2,304	2,319	11,000	2,319
2016-08-29	2,228	2,337	2,228	2,304	23,500	2,304
2016-08-26	2,214	2,222	2,190	2,213	4,900	2,213
2016-08-25	2,188	2,225	2,187	2,214	11,800	2,214
2016-08-24	2,180	2,193	2,180	2,188	5,000	2,188
2016-08-23	2,166	2,185	2,166	2,179	7,900	2,179
2016-08-22	2,160	2,180	2,156	2,166	8,800	2,166
2016-08-19	2,120	2,156	2,120	2,156	3,900	2,156
2016-08-18	2,111	2,120	2,111	2,118	3,300	2,118
2016-08-17	2,091	2,140	2,091	2,123	8,300	2,123
2016-08-16	2,142	2,160	2,124	2,141	7,000	2,141
2016-08-15	2,170	2,180	2,159	2,169	5,100	2,169
2016-08-12	2,167	2,175	2,142	2,170	7,600	2,170
2016-08-10	2,151	2,170	2,151	2,167	4,300	2,167
2016-08-09	2,150	2,165	2,150	2,165	3,200	2,165
2016-08-08	2,188	2,188	2,161	2,174	5,500	2,174
2016-08-05	2,178	2,194	2,176	2,188	5,000	2,188
2016-08-04	2,160	2,180	2,160	2,178	5,700	2,178
2016-08-03	2,160	2,161	2,100	2,160	8,100	2,160
2016-08-02	2,163	2,178	2,160	2,178	7,500	2,178
2016-08-01	2,179	2,179	2,145	2,163	2,900	2,163
2016-07-29	2,189	2,189	2,146	2,178	5,700	2,178
2016-07-28	2,168	2,175	2,158	2,165	10,800	2,165
2016-07-27	2,149	2,163	2,149	2,158	14,300	2,158
2016-07-26	2,100	2,131	2,095	2,124	10,500	2,124
2016-07-25	2,080	2,103	2,080	2,097	6,400	2,097
2016-07-22	2,140	2,140	2,087	2,105	2,700	2,105
2016-07-21	2,148	2,148	2,089	2,109	3,800	2,109
2016-07-20	2,137	2,137	2,099	2,120	3,400	2,120
2016-07-19	2,069	2,120	2,069	2,109	3,700	2,109
2016-07-15	2,138	2,138	2,038	2,085	8,200	2,085
2016-07-14	2,097	2,124	2,096	2,118	7,900	2,118
2016-07-13	2,070	2,104	2,070	2,097	10,000	2,097
2016-07-12	2,078	2,089	2,069	2,070	9,900	2,070
2016-07-11	2,013	2,050	2,013	2,046	7,300	2,046
2016-07-08	1,992	2,017	1,992	2,013	8,900	2,013
2016-07-07	2,000	2,015	1,996	2,013	11,300	2,013
2016-07-06	2,001	2,001	1,988	1,996	6,400	1,996
2016-07-05	2,006	2,023	2,004	2,012	6,300	2,012
2016-07-04	1,996	2,006	1,989	2,006	6,700	2,006
2016-07-01	1,989	2,007	1,984	1,998	6,300	1,998
2016-06-30	2,020	2,020	1,987	1,987	4,900	1,987
2016-06-29	2,000	2,009	1,992	2,000	4,600	2,000
2016-06-28	1,978	2,000	1,974	1,987	5,200	1,987
2016-06-27	1,970	2,007	1,970	1,987	10,600	1,987
2016-06-24	2,018	2,022	1,970	1,975	15,000	1,975
2016-06-23	1,993	2,023	1,993	2,014	7,900	2,014
2016-06-22	2,017	2,030	2,001	2,004	11,400	2,004
2016-06-21	2,025	2,025	2,000	2,018	5,200	2,018
2016-06-20	2,015	2,015	1,990	1,993	5,100	1,993
2016-06-17	1,996	2,020	1,975	1,975	7,800	1,975
2016-06-16	2,016	2,016	1,991	1,993	9,600	1,993
2016-06-15	2,013	2,049	2,013	2,019	3,200	2,019
2016-06-14	2,022	2,037	2,005	2,013	4,900	2,013
2016-06-13	2,100	2,100	2,040	2,052	6,900	2,052
2016-06-10	2,107	2,107	2,063	2,087	11,500	2,087
2016-06-09	2,031	2,060	2,031	2,046	5,500	2,046
2016-06-08	2,096	2,096	2,045	2,049	3,600	2,049
2016-06-07	2,092	2,097	2,043	2,055	8,800	2,055
2016-06-06	2,104	2,104	2,062	2,092	5,300	2,092
2016-06-03	2,112	2,150	2,045	2,081	10,500	2,081
2016-06-02	2,150	2,150	2,060	2,062	5,700	2,062
2016-06-01	2,130	2,130	2,108	2,114	1,700	2,114
2016-05-31	2,148	2,148	2,107	2,130	4,300	2,130
2016-05-30	2,149	2,149	2,080	2,117	2,900	2,117
2016-05-27	2,140	2,140	2,123	2,123	1,000	2,123
2016-05-26	2,148	2,148	2,110	2,138	3,200	2,138
2016-05-25	2,108	2,140	2,108	2,133	9,500	2,133
2016-05-24	2,113	2,122	2,097	2,108	5,400	2,108
2016-05-23	2,113	2,128	2,108	2,113	6,500	2,113
2016-05-20	2,098	2,125	2,093	2,113	5,900	2,113
2016-05-19	2,090	2,099	2,088	2,093	4,800	2,093
2016-05-18	2,092	2,099	2,072	2,090	7,300	2,090
2016-05-17	2,071	2,091	2,071	2,088	9,300	2,088
2016-05-16	2,040	2,088	2,040	2,071	8,100	2,071
2016-05-13	2,076	2,092	2,052	2,062	16,300	2,062
2016-05-12	2,036	2,066	2,036	2,062	6,700	2,062
2016-05-11	2,052	2,063	2,047	2,059	14,200	2,059
2016-05-10	2,032	2,048	2,012	2,038	12,600	2,038
2016-05-09	2,007	2,015	2,000	2,011	7,700	2,011
2016-05-06	1,989	1,999	1,989	1,997	3,400	1,997
2016-05-02	2,012	2,012	1,981	1,988	22,000	1,988
2016-04-28	2,025	2,046	2,006	2,012	12,500	2,012
2016-04-27	2,054	2,055	2,030	2,042	7,100	2,042
2016-04-26	2,038	2,048	2,030	2,048	6,700	2,048
2016-04-25	2,054	2,054	2,016	2,033	6,400	2,033
2016-04-22	2,044	2,050	2,034	2,040	5,400	2,040
2016-04-21	2,053	2,058	2,039	2,048	13,000	2,048
2016-04-20	2,050	2,062	2,049	2,053	5,200	2,053
2016-04-19	2,045	2,046	2,019	2,045	8,400	2,045
2016-04-18	2,013	2,030	2,013	2,023	8,300	2,023
2016-04-15	2,022	2,062	2,022	2,044	6,600	2,044
2016-04-14	2,022	2,046	2,015	2,045	9,900	2,045
2016-04-13	2,006	2,018	2,006	2,011	7,500	2,011
2016-04-12	1,987	2,011	1,987	2,003	8,800	2,003
2016-04-11	1,992	2,001	1,992	1,998	10,000	1,998
2016-04-08	2,000	2,019	1,980	1,999	28,500	1,999
2016-04-07	2,006	2,018	2,006	2,006	5,300	2,006
2016-04-06	2,003	2,025	2,003	2,013	8,400	2,013
2016-04-05	2,050	2,050	2,003	2,005	7,300	2,005
2016-04-04	2,023	2,056	2,023	2,053	11,100	2,053
2016-04-01	2,046	2,046	2,003	2,023	18,400	2,023
2016-03-31	2,053	2,053	2,036	2,036	7,400	2,036
2016-03-30	2,051	2,067	2,048	2,053	6,200	2,053
2016-03-29	2,074	2,074	2,043	2,070	6,900	2,070
2016-03-28	2,100	2,100	2,066	2,094	12,500	2,094
2016-03-25	2,062	2,094	2,052	2,090	10,000	2,090
2016-03-24	2,113	2,113	2,060	2,060	27,000	2,060
2016-03-23	2,017	2,031	2,000	2,013	19,800	2,013
2016-03-22	2,034	2,034	1,993	1,998	31,900	1,998
2016-03-18	2,047	2,058	1,998	1,998	86,700	1,998
2016-03-17	2,097	2,097	2,040	2,047	12,300	2,047
2016-03-16	2,050	2,070	2,050	2,062	8,900	2,062
2016-03-15	2,096	2,099	2,050	2,066	11,200	2,066
2016-03-14	2,049	2,080	2,049	2,052	8,700	2,052
2016-03-11	2,020	2,038	2,020	2,027	16,800	2,027
2016-03-10	2,011	2,030	2,011	2,020	11,400	2,020
2016-03-09	2,024	2,028	2,014	2,026	6,400	2,026
2016-03-08	2,010	2,030	2,003	2,025	9,600	2,025
2016-03-07	2,015	2,029	2,010	2,010	5,500	2,010
2016-03-04	2,015	2,035	2,009	2,010	10,500	2,010
2016-03-03	2,006	2,020	2,005	2,013	8,000	2,013
2016-03-02	2,006	2,032	2,002	2,006	8,400	2,006
2016-03-01	2,019	2,019	2,004	2,006	1,900	2,006
2016-02-29	2,026	2,045	1,990	1,990	11,100	1,990
2016-02-26	1,999	2,035	1,985	1,986	8,600	1,986
2016-02-25	2,004	2,022	1,986	1,988	17,900	1,988
2016-02-24	1,997	2,048	1,997	2,001	9,300	2,001
2016-02-23	2,059	2,059	2,005	2,012	9,900	2,012
2016-02-22	2,006	2,033	2,001	2,024	8,400	2,024
2016-02-19	2,033	2,033	2,001	2,006	6,400	2,006
2016-02-18	2,017	2,044	2,017	2,024	4,500	2,024
2016-02-17	2,020	2,030	2,004	2,017	3,900	2,017
2016-02-16	2,049	2,054	2,022	2,031	8,000	2,031
2016-02-15	2,019	2,051	1,970	2,051	8,800	2,051
2016-02-12	2,008	2,055	1,977	1,979	26,600	1,979
2016-02-10	2,045	2,067	2,016	2,018	13,300	2,018
2016-02-09	2,065	2,065	2,031	2,037	10,700	2,037
2016-02-08	2,050	2,081	2,050	2,072	6,700	2,072
2016-02-05	2,043	2,071	2,035	2,050	6,200	2,050
2016-02-04	2,058	2,081	2,040	2,043	10,000	2,043
2016-02-03	2,075	2,075	2,050	2,057	11,100	2,057
2016-02-02	2,097	2,099	2,075	2,077	12,000	2,077
2016-02-01	2,111	2,113	2,093	2,100	15,800	2,100
2016-01-29	2,119	2,119	2,082	2,108	5,100	2,108
2016-01-28	2,086	2,102	2,083	2,083	12,000	2,083
2016-01-27	2,137	2,137	2,084	2,108	10,200	2,108
2016-01-26	2,148	2,149	2,084	2,087	11,300	2,087
2016-01-25	2,147	2,190	2,106	2,132	9,900	2,132
2016-01-22	2,070	2,146	2,070	2,143	11,900	2,143
2016-01-21	2,088	2,165	2,053	2,056	27,500	2,056
2016-01-20	2,107	2,141	2,097	2,097	11,100	2,097
2016-01-19	2,125	2,175	2,089	2,102	14,700	2,102
2016-01-18	2,150	2,166	2,103	2,125	11,200	2,125
2016-01-15	2,194	2,209	2,153	2,156	13,800	2,156
2016-01-14	2,212	2,218	2,186	2,193	10,500	2,193
2016-01-13	2,250	2,250	2,208	2,212	6,000	2,212
2016-01-12	2,244	2,244	2,203	2,203	9,900	2,203
2016-01-08	2,229	2,290	2,229	2,250	8,900	2,250
2016-01-07	2,277	2,295	2,230	2,230	10,800	2,230
2016-01-06	2,280	2,281	2,265	2,277	10,600	2,277
2016-01-05	2,281	2,300	2,280	2,280	9,600	2,280
2016-01-04	2,261	2,308	2,261	2,281	7,800	2,281

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