4973 日本高純度化学(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,636	2,648	2,629	2,643	7,100	2,643
2017-12-28	2,636	2,646	2,624	2,636	6,200	2,636
2017-12-27	2,614	2,636	2,609	2,636	10,300	2,636
2017-12-26	2,611	2,612	2,600	2,610	11,800	2,610
2017-12-25	2,618	2,625	2,603	2,615	18,400	2,615
2017-12-22	2,613	2,633	2,613	2,618	11,900	2,618
2017-12-21	2,626	2,626	2,598	2,613	13,400	2,613
2017-12-20	2,603	2,621	2,598	2,621	6,500	2,621
2017-12-19	2,631	2,631	2,600	2,602	12,500	2,602
2017-12-18	2,605	2,625	2,604	2,623	10,900	2,623
2017-12-15	2,630	2,630	2,575	2,601	22,600	2,601
2017-12-14	2,617	2,640	2,617	2,632	8,500	2,632
2017-12-13	2,644	2,645	2,621	2,622	7,800	2,622
2017-12-12	2,645	2,659	2,635	2,644	6,700	2,644
2017-12-11	2,650	2,650	2,634	2,647	4,200	2,647
2017-12-08	2,603	2,653	2,603	2,633	10,700	2,633
2017-12-07	2,624	2,665	2,624	2,644	7,700	2,644
2017-12-06	2,627	2,640	2,600	2,605	14,100	2,605
2017-12-05	2,631	2,637	2,620	2,623	9,400	2,623
2017-12-04	2,694	2,694	2,636	2,645	9,800	2,645
2017-12-01	2,657	2,680	2,646	2,649	7,100	2,649
2017-11-30	2,646	2,678	2,630	2,657	13,800	2,657
2017-11-29	2,654	2,654	2,630	2,640	5,300	2,640
2017-11-28	2,627	2,640	2,625	2,631	7,700	2,631
2017-11-27	2,670	2,670	2,625	2,641	8,700	2,641
2017-11-24	2,622	2,645	2,621	2,644	6,400	2,644
2017-11-22	2,660	2,664	2,621	2,627	10,200	2,627
2017-11-21	2,655	2,661	2,634	2,651	6,200	2,651
2017-11-20	2,616	2,630	2,608	2,624	10,200	2,624
2017-11-17	2,654	2,675	2,614	2,615	18,800	2,615
2017-11-16	2,643	2,680	2,625	2,646	8,600	2,646
2017-11-15	2,701	2,701	2,612	2,619	25,900	2,619
2017-11-13	2,718	2,755	2,693	2,741	14,100	2,741
2017-11-10	2,717	2,730	2,700	2,721	16,500	2,721
2017-11-09	2,770	2,781	2,707	2,738	30,400	2,738
2017-11-08	2,699	2,754	2,676	2,754	45,400	2,754
2017-11-07	2,680	2,680	2,656	2,659	12,800	2,659
2017-11-06	2,700	2,700	2,665	2,675	13,800	2,675
2017-11-02	2,689	2,698	2,671	2,682	9,100	2,682
2017-11-01	2,700	2,710	2,685	2,689	10,500	2,689
2017-10-31	2,673	2,698	2,673	2,682	9,900	2,682
2017-10-30	2,712	2,712	2,677	2,688	26,700	2,688
2017-10-27	2,716	2,716	2,696	2,709	10,700	2,709
2017-10-26	2,704	2,730	2,691	2,702	16,500	2,702
2017-10-25	2,751	2,751	2,698	2,704	16,300	2,704
2017-10-24	2,688	2,739	2,685	2,721	44,400	2,721
2017-10-23	2,705	2,788	2,705	2,788	36,800	2,788
2017-10-20	2,676	2,692	2,671	2,692	16,300	2,692
2017-10-19	2,694	2,706	2,673	2,692	10,000	2,692
2017-10-18	2,732	2,732	2,670	2,707	26,500	2,707
2017-10-17	2,790	2,820	2,743	2,748	69,900	2,748
2017-10-16	2,815	2,815	2,754	2,770	27,200	2,770
2017-10-13	2,822	2,834	2,778	2,824	34,100	2,824
2017-10-12	2,830	2,830	2,784	2,792	10,700	2,792
2017-10-11	2,818	2,829	2,806	2,812	15,700	2,812
2017-10-10	2,807	2,815	2,797	2,813	11,700	2,813
2017-10-06	2,787	2,800	2,771	2,787	8,400	2,787
2017-10-05	2,787	2,805	2,752	2,778	10,200	2,778
2017-10-04	2,815	2,818	2,781	2,806	17,400	2,806
2017-10-03	2,735	2,815	2,735	2,815	36,900	2,815
2017-10-02	2,727	2,736	2,703	2,729	6,000	2,729
2017-09-29	2,738	2,738	2,720	2,726	5,900	2,726
2017-09-28	2,743	2,743	2,700	2,720	4,900	2,720
2017-09-27	2,716	2,743	2,706	2,743	5,200	2,743
2017-09-26	2,729	2,750	2,713	2,728	17,100	2,728
2017-09-25	2,724	2,735	2,689	2,732	10,700	2,732
2017-09-22	2,720	2,720	2,684	2,688	7,000	2,688
2017-09-21	2,722	2,731	2,710	2,714	5,100	2,714
2017-09-20	2,723	2,737	2,707	2,722	10,300	2,722
2017-09-19	2,719	2,750	2,700	2,749	20,000	2,749
2017-09-15	2,661	2,718	2,661	2,702	9,900	2,702
2017-09-14	2,705	2,705	2,655	2,672	6,000	2,672
2017-09-13	2,711	2,711	2,697	2,705	2,400	2,705
2017-09-12	2,704	2,720	2,700	2,718	4,300	2,718
2017-09-11	2,716	2,743	2,691	2,704	10,400	2,704
2017-09-08	2,700	2,718	2,676	2,678	8,500	2,678
2017-09-07	2,720	2,720	2,670	2,695	2,600	2,695
2017-09-06	2,579	2,699	2,579	2,678	9,000	2,678
2017-09-05	2,648	2,670	2,571	2,574	8,600	2,574
2017-09-04	2,708	2,710	2,550	2,648	15,900	2,648
2017-09-01	2,728	2,728	2,694	2,712	3,800	2,712
2017-08-31	2,720	2,730	2,685	2,702	6,300	2,702
2017-08-30	2,698	2,720	2,688	2,720	6,100	2,720
2017-08-29	2,673	2,692	2,668	2,686	5,000	2,686
2017-08-28	2,673	2,690	2,651	2,682	3,200	2,682
2017-08-25	2,663	2,684	2,640	2,684	2,800	2,684
2017-08-24	2,661	2,680	2,661	2,663	2,500	2,663
2017-08-23	2,700	2,700	2,660	2,674	8,400	2,674
2017-08-22	2,640	2,680	2,627	2,678	7,300	2,678
2017-08-21	2,621	2,656	2,621	2,640	6,800	2,640
2017-08-18	2,649	2,659	2,626	2,650	8,500	2,650
2017-08-17	2,631	2,666	2,630	2,645	3,000	2,645
2017-08-16	2,624	2,660	2,618	2,639	6,000	2,639
2017-08-15	2,644	2,684	2,618	2,624	9,200	2,624
2017-08-14	2,643	2,670	2,599	2,618	5,900	2,618
2017-08-10	2,633	2,693	2,626	2,682	7,900	2,682
2017-08-09	2,666	2,694	2,616	2,626	9,500	2,626
2017-08-08	2,695	2,708	2,670	2,700	6,900	2,700
2017-08-07	2,700	2,718	2,669	2,695	6,900	2,695
2017-08-04	2,684	2,700	2,679	2,699	5,100	2,699
2017-08-03	2,697	2,697	2,662	2,684	5,100	2,684
2017-08-02	2,662	2,698	2,647	2,690	6,200	2,690
2017-08-01	2,678	2,680	2,615	2,662	13,700	2,662
2017-07-31	2,681	2,723	2,662	2,665	12,500	2,665
2017-07-28	2,730	2,730	2,615	2,645	24,000	2,645
2017-07-27	2,742	2,770	2,711	2,730	17,600	2,730
2017-07-26	2,796	2,796	2,746	2,771	35,400	2,771
2017-07-25	2,826	2,845	2,751	2,796	76,700	2,796
2017-07-24	2,499	2,577	2,472	2,576	24,100	2,576
2017-07-21	2,490	2,499	2,482	2,497	6,400	2,497
2017-07-20	2,460	2,490	2,446	2,490	6,500	2,490
2017-07-19	2,477	2,478	2,466	2,469	3,100	2,469
2017-07-18	2,466	2,499	2,458	2,475	5,600	2,475
2017-07-14	2,490	2,490	2,455	2,465	5,000	2,465
2017-07-13	2,451	2,457	2,436	2,446	1,900	2,446
2017-07-12	2,454	2,454	2,440	2,451	3,500	2,451
2017-07-11	2,420	2,483	2,420	2,467	12,200	2,467
2017-07-10	2,397	2,445	2,395	2,405	5,800	2,405
2017-07-07	2,397	2,401	2,354	2,360	10,000	2,360
2017-07-06	2,419	2,451	2,404	2,404	5,200	2,404
2017-07-05	2,400	2,424	2,400	2,403	4,200	2,403
2017-07-04	2,428	2,457	2,391	2,400	6,200	2,400
2017-07-03	2,413	2,437	2,378	2,385	3,000	2,385
2017-06-30	2,435	2,435	2,403	2,413	2,800	2,413
2017-06-29	2,440	2,440	2,398	2,436	3,800	2,436
2017-06-28	2,446	2,450	2,387	2,404	5,300	2,404
2017-06-27	2,460	2,460	2,413	2,446	5,100	2,446
2017-06-26	2,396	2,450	2,389	2,438	4,000	2,438
2017-06-23	2,436	2,440	2,421	2,421	5,100	2,421
2017-06-22	2,436	2,441	2,405	2,422	4,200	2,422
2017-06-21	2,389	2,413	2,387	2,400	5,100	2,400
2017-06-20	2,394	2,394	2,350	2,374	6,900	2,374
2017-06-19	2,295	2,338	2,295	2,336	2,300	2,336
2017-06-16	2,300	2,327	2,300	2,312	4,600	2,312
2017-06-15	2,300	2,308	2,300	2,304	1,800	2,304
2017-06-14	2,317	2,323	2,300	2,301	1,400	2,301
2017-06-13	2,379	2,379	2,298	2,317	2,200	2,317
2017-06-12	2,365	2,365	2,297	2,297	6,000	2,297
2017-06-09	2,320	2,335	2,319	2,319	6,000	2,319
2017-06-08	2,340	2,350	2,321	2,345	3,400	2,345
2017-06-07	2,337	2,337	2,320	2,329	3,200	2,329
2017-06-06	2,326	2,326	2,315	2,321	2,400	2,321
2017-06-05	2,326	2,340	2,325	2,336	4,100	2,336
2017-06-02	2,314	2,330	2,300	2,329	4,200	2,329
2017-06-01	2,291	2,312	2,291	2,312	2,300	2,312
2017-05-31	2,318	2,318	2,298	2,298	2,300	2,298
2017-05-30	2,298	2,304	2,295	2,304	2,900	2,304
2017-05-29	2,300	2,318	2,298	2,298	2,900	2,298
2017-05-26	2,306	2,308	2,292	2,300	4,300	2,300
2017-05-25	2,310	2,317	2,302	2,310	1,600	2,310
2017-05-24	2,330	2,330	2,300	2,310	4,200	2,310
2017-05-23	2,353	2,354	2,318	2,321	4,700	2,321
2017-05-22	2,375	2,375	2,338	2,353	2,400	2,353
2017-05-19	2,362	2,362	2,339	2,355	1,600	2,355
2017-05-18	2,330	2,336	2,328	2,331	4,900	2,331
2017-05-17	2,351	2,355	2,347	2,348	3,100	2,348
2017-05-16	2,385	2,385	2,356	2,378	2,500	2,378
2017-05-15	2,390	2,393	2,351	2,361	3,500	2,361
2017-05-12	2,400	2,415	2,386	2,394	3,800	2,394
2017-05-11	2,418	2,419	2,402	2,417	3,600	2,417
2017-05-10	2,422	2,425	2,417	2,418	3,500	2,418
2017-05-09	2,434	2,434	2,417	2,418	4,100	2,418
2017-05-08	2,401	2,426	2,400	2,411	7,100	2,411
2017-05-02	2,374	2,393	2,351	2,367	6,100	2,367
2017-05-01	2,332	2,353	2,319	2,353	3,300	2,353
2017-04-28	2,378	2,378	2,315	2,315	4,200	2,315
2017-04-27	2,358	2,366	2,333	2,365	5,400	2,365
2017-04-26	2,359	2,359	2,295	2,348	6,400	2,348
2017-04-25	2,335	2,354	2,328	2,329	7,100	2,329
2017-04-24	2,330	2,332	2,300	2,324	5,700	2,324
2017-04-21	2,280	2,281	2,267	2,268	4,400	2,268
2017-04-20	2,325	2,325	2,262	2,273	5,400	2,273
2017-04-19	2,295	2,305	2,286	2,292	7,200	2,292
2017-04-18	2,295	2,295	2,251	2,262	3,600	2,262
2017-04-17	2,231	2,258	2,231	2,251	3,200	2,251
2017-04-14	2,221	2,258	2,221	2,221	5,700	2,221
2017-04-13	2,215	2,245	2,215	2,230	7,100	2,230
2017-04-12	2,287	2,287	2,250	2,250	5,800	2,250
2017-04-11	2,270	2,290	2,224	2,280	4,700	2,280
2017-04-10	2,277	2,284	2,268	2,276	4,200	2,276
2017-04-07	2,219	2,273	2,215	2,259	6,800	2,259
2017-04-06	2,257	2,257	2,212	2,212	6,500	2,212
2017-04-05	2,258	2,285	2,228	2,236	13,500	2,236
2017-04-04	2,325	2,325	2,270	2,288	12,800	2,288
2017-04-03	2,370	2,370	2,326	2,326	11,200	2,326
2017-03-31	2,450	2,454	2,361	2,361	15,500	2,361
2017-03-30	2,480	2,480	2,426	2,427	8,100	2,427
2017-03-29	2,483	2,499	2,467	2,468	8,800	2,468
2017-03-28	2,533	2,533	2,480	2,490	16,600	2,490
2017-03-27	2,530	2,538	2,500	2,533	9,600	2,533
2017-03-24	2,501	2,540	2,500	2,532	7,500	2,532
2017-03-23	2,499	2,529	2,488	2,529	6,500	2,529
2017-03-22	2,504	2,535	2,494	2,518	8,500	2,518
2017-03-21	2,541	2,543	2,500	2,536	7,600	2,536
2017-03-17	2,517	2,545	2,500	2,545	23,300	2,545
2017-03-16	2,478	2,519	2,452	2,517	13,700	2,517
2017-03-15	2,495	2,495	2,450	2,480	6,300	2,480
2017-03-14	2,490	2,509	2,452	2,500	10,000	2,500
2017-03-13	2,461	2,508	2,452	2,507	8,900	2,507
2017-03-10	2,482	2,482	2,450	2,472	14,500	2,472
2017-03-09	2,450	2,477	2,448	2,476	7,800	2,476
2017-03-08	2,510	2,510	2,454	2,466	5,900	2,466
2017-03-07	2,482	2,516	2,451	2,485	8,700	2,485
2017-03-06	2,517	2,517	2,430	2,483	4,500	2,483
2017-03-03	2,498	2,504	2,490	2,495	6,200	2,495
2017-03-02	2,495	2,516	2,492	2,509	6,800	2,509
2017-03-01	2,515	2,516	2,501	2,516	1,600	2,516
2017-02-28	2,516	2,516	2,497	2,499	3,400	2,499
2017-02-27	2,509	2,509	2,489	2,491	2,700	2,491
2017-02-24	2,518	2,518	2,492	2,509	1,900	2,509
2017-02-23	2,517	2,519	2,487	2,513	3,600	2,513
2017-02-22	2,515	2,518	2,473	2,518	10,800	2,518
2017-02-21	2,480	2,480	2,460	2,461	2,200	2,461
2017-02-20	2,500	2,500	2,472	2,480	2,900	2,480
2017-02-17	2,499	2,500	2,457	2,497	4,300	2,497
2017-02-16	2,483	2,496	2,475	2,487	2,000	2,487
2017-02-15	2,455	2,499	2,455	2,495	2,700	2,495
2017-02-14	2,476	2,476	2,451	2,455	5,900	2,455
2017-02-13	2,500	2,502	2,468	2,480	3,300	2,480
2017-02-10	2,478	2,488	2,465	2,484	3,600	2,484
2017-02-09	2,485	2,496	2,472	2,477	1,500	2,477
2017-02-08	2,487	2,504	2,470	2,485	2,500	2,485
2017-02-07	2,475	2,515	2,475	2,493	3,800	2,493
2017-02-06	2,501	2,519	2,501	2,515	5,600	2,515
2017-02-03	2,491	2,510	2,491	2,501	3,100	2,501
2017-02-02	2,491	2,504	2,466	2,491	4,400	2,491
2017-02-01	2,509	2,509	2,461	2,504	6,300	2,504
2017-01-31	2,500	2,516	2,450	2,509	14,300	2,509
2017-01-30	2,487	2,487	2,460	2,476	5,200	2,476
2017-01-27	2,452	2,505	2,450	2,488	8,900	2,488
2017-01-26	2,475	2,511	2,470	2,490	8,700	2,490
2017-01-25	2,475	2,505	2,442	2,470	3,900	2,470
2017-01-24	2,460	2,490	2,460	2,475	3,400	2,475
2017-01-23	2,431	2,480	2,431	2,466	1,800	2,466
2017-01-20	2,425	2,483	2,423	2,471	6,000	2,471
2017-01-19	2,449	2,449	2,408	2,421	3,200	2,421
2017-01-18	2,396	2,426	2,396	2,412	3,400	2,412
2017-01-17	2,412	2,437	2,411	2,431	5,500	2,431
2017-01-16	2,446	2,449	2,440	2,440	1,800	2,440
2017-01-13	2,499	2,499	2,436	2,464	4,000	2,464
2017-01-12	2,508	2,508	2,482	2,503	4,800	2,503
2017-01-11	2,495	2,510	2,492	2,509	6,500	2,509
2017-01-10	2,462	2,495	2,440	2,495	6,100	2,495
2017-01-06	2,405	2,470	2,405	2,468	6,000	2,468
2017-01-05	2,453	2,458	2,400	2,433	5,700	2,433
2017-01-04	2,463	2,479	2,415	2,474	8,700	2,474

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