4973 日本高純度化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,197	2,198	2,181	2,193	8,200	2,193
2018-12-27	2,127	2,193	2,127	2,188	15,700	2,188
2018-12-26	2,081	2,130	2,081	2,098	11,000	2,098
2018-12-25	2,011	2,134	2,011	2,060	31,100	2,060
2018-12-21	2,103	2,148	2,050	2,061	31,500	2,061
2018-12-20	2,284	2,284	2,203	2,203	13,200	2,203
2018-12-19	2,329	2,329	2,300	2,302	4,200	2,302
2018-12-18	2,299	2,339	2,284	2,329	10,200	2,329
2018-12-17	2,331	2,351	2,301	2,322	13,400	2,322
2018-12-14	2,348	2,380	2,333	2,369	17,000	2,369
2018-12-13	2,360	2,396	2,340	2,391	8,300	2,391
2018-12-12	2,323	2,395	2,320	2,364	17,800	2,364
2018-12-11	2,332	2,335	2,295	2,298	6,600	2,298
2018-12-10	2,364	2,365	2,324	2,332	8,800	2,332
2018-12-07	2,361	2,378	2,329	2,364	38,100	2,364
2018-12-06	2,351	2,367	2,338	2,350	8,600	2,350
2018-12-05	2,392	2,392	2,346	2,353	10,900	2,353
2018-12-04	2,372	2,393	2,372	2,374	9,000	2,374
2018-12-03	2,409	2,413	2,377	2,397	8,600	2,397
2018-11-30	2,376	2,420	2,376	2,387	13,300	2,387
2018-11-29	2,397	2,400	2,369	2,370	4,300	2,370
2018-11-28	2,393	2,406	2,382	2,392	4,700	2,392
2018-11-27	2,368	2,404	2,368	2,393	4,200	2,393
2018-11-26	2,357	2,386	2,357	2,368	5,800	2,368
2018-11-22	2,382	2,399	2,315	2,369	13,300	2,369
2018-11-21	2,321	2,396	2,321	2,382	16,100	2,382
2018-11-20	2,316	2,344	2,316	2,344	3,300	2,344
2018-11-19	2,309	2,341	2,309	2,326	3,700	2,326
2018-11-16	2,315	2,328	2,308	2,319	6,100	2,319
2018-11-15	2,308	2,332	2,307	2,319	6,900	2,319
2018-11-14	2,306	2,341	2,304	2,311	15,500	2,311
2018-11-13	2,316	2,325	2,303	2,305	8,600	2,305
2018-11-12	2,323	2,341	2,320	2,321	5,700	2,321
2018-11-09	2,348	2,359	2,326	2,326	7,300	2,326
2018-11-08	2,339	2,357	2,316	2,348	14,000	2,348
2018-11-07	2,282	2,342	2,276	2,302	7,600	2,302
2018-11-06	2,263	2,290	2,230	2,282	9,900	2,282
2018-11-05	2,269	2,283	2,250	2,271	5,500	2,271
2018-11-02	2,270	2,298	2,205	2,262	9,400	2,262
2018-11-01	2,269	2,278	2,234	2,257	9,700	2,257
2018-10-31	2,270	2,270	2,238	2,260	5,200	2,260
2018-10-30	2,155	2,255	2,148	2,233	15,000	2,233
2018-10-29	2,169	2,199	2,160	2,160	8,300	2,160
2018-10-26	2,209	2,224	2,162	2,168	17,900	2,168
2018-10-25	2,227	2,227	2,201	2,203	13,800	2,203
2018-10-24	2,304	2,322	2,227	2,252	27,400	2,252
2018-10-23	2,386	2,395	2,330	2,336	17,800	2,336
2018-10-22	2,353	2,387	2,348	2,376	5,700	2,376
2018-10-19	2,339	2,370	2,320	2,353	6,000	2,353
2018-10-18	2,351	2,374	2,339	2,353	6,900	2,353
2018-10-17	2,330	2,367	2,318	2,359	10,200	2,359
2018-10-16	2,315	2,330	2,301	2,315	11,200	2,315
2018-10-15	2,369	2,370	2,323	2,323	6,900	2,323
2018-10-12	2,314	2,374	2,314	2,345	9,700	2,345
2018-10-11	2,355	2,377	2,324	2,333	11,200	2,333
2018-10-10	2,372	2,407	2,372	2,383	3,700	2,383
2018-10-09	2,411	2,420	2,372	2,372	9,700	2,372
2018-10-05	2,410	2,426	2,408	2,422	5,700	2,422
2018-10-04	2,439	2,441	2,418	2,431	4,800	2,431
2018-10-03	2,480	2,480	2,400	2,423	6,800	2,423
2018-10-02	2,495	2,495	2,476	2,478	4,000	2,478
2018-10-01	2,478	2,499	2,469	2,488	3,500	2,488
2018-09-28	2,499	2,508	2,460	2,477	4,500	2,477
2018-09-27	2,503	2,503	2,447	2,462	5,200	2,462
2018-09-26	2,524	2,524	2,465	2,520	8,100	2,520
2018-09-25	2,499	2,530	2,472	2,530	12,400	2,530
2018-09-21	2,426	2,500	2,426	2,499	20,700	2,499
2018-09-20	2,419	2,429	2,412	2,426	7,800	2,426
2018-09-19	2,400	2,430	2,391	2,419	11,200	2,419
2018-09-18	2,347	2,397	2,347	2,397	8,200	2,397
2018-09-14	2,343	2,372	2,343	2,372	14,400	2,372
2018-09-13	2,335	2,350	2,335	2,341	3,700	2,341
2018-09-12	2,337	2,350	2,335	2,338	5,100	2,338
2018-09-11	2,336	2,346	2,335	2,346	4,900	2,346
2018-09-10	2,335	2,346	2,335	2,336	6,500	2,336
2018-09-07	2,363	2,363	2,335	2,340	6,500	2,340
2018-09-06	2,361	2,378	2,361	2,370	4,000	2,370
2018-09-05	2,385	2,385	2,360	2,368	6,300	2,368
2018-09-04	2,385	2,397	2,380	2,390	5,900	2,390
2018-09-03	2,393	2,406	2,381	2,381	4,500	2,381
2018-08-31	2,401	2,413	2,395	2,397	5,800	2,397
2018-08-30	2,433	2,433	2,398	2,415	4,500	2,415
2018-08-29	2,446	2,446	2,410	2,419	4,400	2,419
2018-08-28	2,446	2,446	2,419	2,419	3,100	2,419
2018-08-27	2,413	2,442	2,395	2,406	9,100	2,406
2018-08-24	2,426	2,426	2,400	2,413	3,300	2,413
2018-08-23	2,411	2,411	2,395	2,396	1,300	2,396
2018-08-22	2,403	2,424	2,403	2,410	3,600	2,410
2018-08-21	2,388	2,411	2,388	2,403	3,800	2,403
2018-08-20	2,388	2,412	2,388	2,394	3,200	2,394
2018-08-17	2,387	2,408	2,387	2,404	2,300	2,404
2018-08-16	2,402	2,413	2,389	2,392	7,900	2,392
2018-08-15	2,454	2,466	2,423	2,435	8,100	2,435
2018-08-14	2,386	2,454	2,386	2,454	8,900	2,454
2018-08-13	2,447	2,447	2,381	2,383	7,700	2,383
2018-08-10	2,468	2,468	2,440	2,447	5,400	2,447
2018-08-09	2,464	2,498	2,450	2,485	5,700	2,485
2018-08-08	2,444	2,467	2,441	2,463	4,500	2,463
2018-08-07	2,440	2,459	2,440	2,445	3,500	2,445
2018-08-06	2,452	2,455	2,437	2,439	4,700	2,439
2018-08-03	2,518	2,518	2,450	2,460	6,700	2,460
2018-08-02	2,531	2,531	2,482	2,497	7,400	2,497
2018-08-01	2,540	2,540	2,491	2,531	10,300	2,531
2018-07-31	2,496	2,543	2,496	2,540	15,400	2,540
2018-07-30	2,524	2,540	2,487	2,540	10,800	2,540
2018-07-27	2,547	2,547	2,457	2,509	10,900	2,509
2018-07-26	2,510	2,543	2,490	2,542	16,500	2,542
2018-07-25	2,451	2,515	2,451	2,509	16,400	2,509
2018-07-24	2,427	2,460	2,407	2,437	9,200	2,437
2018-07-23	2,391	2,427	2,384	2,427	5,900	2,427
2018-07-20	2,368	2,389	2,368	2,378	4,800	2,378
2018-07-19	2,371	2,386	2,361	2,374	4,900	2,374
2018-07-18	2,375	2,402	2,372	2,373	5,400	2,373
2018-07-17	2,384	2,401	2,368	2,372	10,400	2,372
2018-07-13	2,342	2,391	2,342	2,369	4,500	2,369
2018-07-12	2,347	2,365	2,341	2,341	6,000	2,341
2018-07-11	2,362	2,363	2,340	2,347	5,500	2,347
2018-07-10	2,378	2,396	2,362	2,362	9,500	2,362
2018-07-09	2,371	2,396	2,371	2,378	4,200	2,378
2018-07-06	2,353	2,366	2,337	2,351	9,600	2,351
2018-07-05	2,372	2,389	2,350	2,352	13,700	2,352
2018-07-04	2,369	2,408	2,360	2,372	9,600	2,372
2018-07-03	2,426	2,440	2,368	2,391	13,800	2,391
2018-07-02	2,460	2,460	2,428	2,428	7,600	2,428
2018-06-29	2,468	2,470	2,427	2,460	10,300	2,460
2018-06-28	2,457	2,463	2,439	2,463	2,900	2,463
2018-06-27	2,442	2,482	2,442	2,457	4,100	2,457
2018-06-26	2,430	2,480	2,430	2,472	3,100	2,472
2018-06-25	2,462	2,482	2,430	2,439	8,700	2,439
2018-06-22	2,474	2,487	2,467	2,486	2,900	2,486
2018-06-21	2,482	2,494	2,465	2,469	7,300	2,469
2018-06-20	2,480	2,495	2,436	2,485	12,100	2,485
2018-06-19	2,484	2,484	2,453	2,476	8,100	2,476
2018-06-18	2,465	2,473	2,458	2,470	4,700	2,470
2018-06-15	2,477	2,477	2,456	2,465	4,200	2,465
2018-06-14	2,471	2,480	2,462	2,471	5,000	2,471
2018-06-13	2,477	2,484	2,465	2,478	4,100	2,478
2018-06-12	2,481	2,493	2,463	2,468	7,800	2,468
2018-06-11	2,479	2,505	2,479	2,492	4,100	2,492
2018-06-08	2,452	2,508	2,452	2,479	12,600	2,479
2018-06-07	2,469	2,507	2,464	2,486	6,400	2,486
2018-06-06	2,474	2,474	2,447	2,462	5,000	2,462
2018-06-05	2,480	2,483	2,461	2,474	2,800	2,474
2018-06-04	2,469	2,497	2,454	2,470	4,400	2,470
2018-06-01	2,465	2,465	2,436	2,449	6,200	2,449
2018-05-31	2,466	2,500	2,427	2,427	13,700	2,427
2018-05-30	2,473	2,483	2,462	2,466	5,500	2,466
2018-05-29	2,491	2,499	2,480	2,482	3,700	2,482
2018-05-28	2,470	2,497	2,470	2,477	4,300	2,477
2018-05-25	2,491	2,491	2,460	2,470	5,300	2,470
2018-05-24	2,511	2,515	2,488	2,491	8,500	2,491
2018-05-23	2,518	2,530	2,500	2,511	7,600	2,511
2018-05-22	2,520	2,522	2,515	2,518	5,300	2,518
2018-05-21	2,515	2,536	2,515	2,520	3,700	2,520
2018-05-18	2,528	2,544	2,509	2,517	8,000	2,517
2018-05-17	2,548	2,552	2,501	2,528	20,100	2,528
2018-05-16	2,561	2,570	2,524	2,542	6,000	2,542
2018-05-15	2,526	2,546	2,525	2,546	4,100	2,546
2018-05-14	2,549	2,549	2,521	2,535	6,800	2,535
2018-05-11	2,543	2,561	2,529	2,551	5,900	2,551
2018-05-10	2,539	2,559	2,539	2,542	1,900	2,542
2018-05-09	2,563	2,577	2,531	2,539	7,800	2,539
2018-05-08	2,557	2,597	2,557	2,568	7,700	2,568
2018-05-07	2,549	2,549	2,531	2,540	4,600	2,540
2018-05-02	2,520	2,528	2,515	2,528	3,000	2,528
2018-05-01	2,535	2,535	2,511	2,520	3,500	2,520
2018-04-27	2,570	2,570	2,521	2,538	6,100	2,538
2018-04-26	2,565	2,576	2,541	2,558	6,900	2,558
2018-04-25	2,602	2,620	2,552	2,561	9,000	2,561
2018-04-24	2,592	2,620	2,592	2,620	8,600	2,620
2018-04-23	2,597	2,597	2,563	2,592	6,400	2,592
2018-04-20	2,585	2,600	2,565	2,583	5,500	2,583
2018-04-19	2,558	2,613	2,558	2,597	11,700	2,597
2018-04-18	2,500	2,577	2,500	2,577	12,300	2,577
2018-04-17	2,521	2,531	2,514	2,529	2,900	2,529
2018-04-16	2,514	2,535	2,492	2,535	6,700	2,535
2018-04-13	2,512	2,525	2,509	2,520	5,200	2,520
2018-04-12	2,528	2,528	2,490	2,505	7,300	2,505
2018-04-11	2,506	2,515	2,501	2,511	3,500	2,511
2018-04-10	2,530	2,532	2,500	2,517	7,500	2,517
2018-04-09	2,521	2,534	2,504	2,533	4,100	2,533
2018-04-06	2,538	2,538	2,510	2,521	5,600	2,521
2018-04-05	2,560	2,560	2,522	2,538	8,400	2,538
2018-04-04	2,530	2,560	2,521	2,557	6,300	2,557
2018-04-03	2,540	2,548	2,519	2,521	5,000	2,521
2018-03-30	2,610	2,610	2,573	2,586	5,900	2,586
2018-03-29	2,596	2,610	2,564	2,595	8,800	2,595
2018-03-28	2,570	2,580	2,530	2,563	6,400	2,563
2018-03-27	2,550	2,597	2,540	2,597	9,900	2,597
2018-03-26	2,480	2,543	2,480	2,543	8,800	2,543
2018-03-23	2,526	2,534	2,498	2,510	12,900	2,510
2018-03-22	2,521	2,576	2,516	2,572	7,800	2,572
2018-03-20	2,540	2,545	2,515	2,529	4,000	2,529
2018-03-19	2,521	2,575	2,500	2,544	8,600	2,544
2018-03-16	2,526	2,529	2,516	2,521	3,700	2,521
2018-03-15	2,556	2,557	2,521	2,526	11,600	2,526
2018-03-14	2,574	2,578	2,552	2,564	2,700	2,564
2018-03-13	2,565	2,585	2,555	2,583	6,100	2,583
2018-03-12	2,583	2,588	2,545	2,563	8,400	2,563
2018-03-09	2,556	2,595	2,529	2,533	9,500	2,533
2018-03-08	2,535	2,553	2,517	2,529	5,400	2,529
2018-03-07	2,559	2,559	2,530	2,535	7,000	2,535
2018-03-06	2,573	2,596	2,555	2,567	5,200	2,567
2018-03-05	2,560	2,599	2,538	2,540	3,800	2,540
2018-03-02	2,556	2,570	2,540	2,553	8,000	2,553
2018-03-01	2,576	2,615	2,574	2,597	11,400	2,597
2018-02-28	2,592	2,592	2,566	2,574	12,400	2,574
2018-02-27	2,600	2,600	2,565	2,581	5,100	2,581
2018-02-26	2,599	2,601	2,565	2,565	4,400	2,565
2018-02-23	2,576	2,578	2,558	2,574	1,700	2,574
2018-02-22	2,580	2,580	2,547	2,568	3,000	2,568
2018-02-21	2,573	2,605	2,573	2,583	8,200	2,583
2018-02-20	2,560	2,575	2,550	2,567	5,300	2,567
2018-02-19	2,520	2,568	2,520	2,560	7,400	2,560
2018-02-16	2,468	2,530	2,468	2,502	7,400	2,502
2018-02-15	2,458	2,490	2,458	2,461	6,400	2,461
2018-02-14	2,491	2,500	2,450	2,455	11,700	2,455
2018-02-13	2,530	2,530	2,490	2,491	10,000	2,491
2018-02-09	2,530	2,530	2,474	2,498	22,700	2,498
2018-02-08	2,548	2,570	2,548	2,550	11,300	2,550
2018-02-07	2,614	2,629	2,539	2,539	25,000	2,539
2018-02-06	2,551	2,618	2,506	2,574	41,000	2,574
2018-02-05	2,631	2,658	2,631	2,641	15,200	2,641
2018-02-02	2,700	2,700	2,663	2,681	7,700	2,681
2018-02-01	2,662	2,687	2,661	2,686	11,500	2,686
2018-01-31	2,684	2,704	2,650	2,652	27,000	2,652
2018-01-30	2,711	2,726	2,627	2,716	59,300	2,716
2018-01-29	2,759	2,825	2,750	2,811	57,600	2,811
2018-01-26	2,713	2,729	2,706	2,725	9,500	2,725
2018-01-25	2,713	2,721	2,704	2,705	6,900	2,705
2018-01-24	2,729	2,740	2,714	2,732	12,400	2,732
2018-01-23	2,709	2,757	2,709	2,739	17,900	2,739
2018-01-22	2,691	2,717	2,691	2,704	10,200	2,704
2018-01-19	2,694	2,724	2,694	2,710	9,500	2,710
2018-01-18	2,708	2,720	2,695	2,695	16,500	2,695
2018-01-17	2,704	2,717	2,687	2,704	10,200	2,704
2018-01-16	2,706	2,723	2,680	2,717	11,700	2,717
2018-01-15	2,712	2,720	2,700	2,706	7,400	2,706
2018-01-12	2,735	2,735	2,700	2,703	10,400	2,703
2018-01-11	2,718	2,730	2,701	2,729	11,100	2,729
2018-01-10	2,721	2,730	2,703	2,730	12,700	2,730
2018-01-09	2,720	2,721	2,691	2,721	13,500	2,721
2018-01-05	2,700	2,715	2,682	2,707	16,000	2,707
2018-01-04	2,650	2,690	2,650	2,690	14,700	2,690

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