4973 日本高純度化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,672	2,674	2,649	2,674	3,100	2,674
2019-12-27	2,659	2,675	2,655	2,675	7,500	2,675
2019-12-26	2,635	2,659	2,629	2,659	5,000	2,659
2019-12-25	2,620	2,635	2,610	2,635	7,600	2,635
2019-12-24	2,638	2,638	2,615	2,620	3,200	2,620
2019-12-23	2,657	2,657	2,640	2,652	3,500	2,652
2019-12-20	2,647	2,679	2,647	2,657	11,400	2,657
2019-12-19	2,650	2,660	2,642	2,660	7,400	2,660
2019-12-18	2,660	2,660	2,639	2,650	3,900	2,650
2019-12-17	2,650	2,660	2,650	2,660	8,000	2,660
2019-12-16	2,640	2,650	2,638	2,644	8,200	2,644
2019-12-13	2,638	2,647	2,634	2,638	14,000	2,638
2019-12-12	2,640	2,640	2,617	2,630	5,200	2,630
2019-12-11	2,640	2,640	2,625	2,625	4,100	2,625
2019-12-10	2,649	2,649	2,637	2,637	3,100	2,637
2019-12-09	2,640	2,640	2,625	2,636	2,000	2,636
2019-12-06	2,624	2,624	2,605	2,623	2,800	2,623
2019-12-05	2,612	2,617	2,588	2,601	4,200	2,601
2019-12-04	2,599	2,619	2,587	2,619	4,500	2,619
2019-12-03	2,610	2,610	2,591	2,593	5,300	2,593
2019-12-02	2,585	2,602	2,572	2,585	3,000	2,585
2019-11-29	2,639	2,639	2,544	2,560	5,300	2,560
2019-11-28	2,659	2,659	2,601	2,611	4,900	2,611
2019-11-27	2,602	2,656	2,602	2,631	6,200	2,631
2019-11-26	2,662	2,668	2,652	2,652	6,600	2,652
2019-11-25	2,656	2,660	2,651	2,660	5,500	2,660
2019-11-22	2,643	2,656	2,643	2,650	11,200	2,650
2019-11-21	2,648	2,654	2,626	2,648	9,700	2,648
2019-11-20	2,631	2,634	2,622	2,630	5,400	2,630
2019-11-19	2,620	2,644	2,608	2,635	11,300	2,635
2019-11-18	2,630	2,630	2,613	2,620	3,700	2,620
2019-11-15	2,599	2,635	2,596	2,630	5,400	2,630
2019-11-14	2,600	2,615	2,580	2,600	5,500	2,600
2019-11-13	2,583	2,616	2,565	2,602	5,900	2,602
2019-11-12	2,618	2,618	2,566	2,574	9,100	2,574
2019-11-11	2,623	2,633	2,605	2,605	8,100	2,605
2019-11-08	2,619	2,629	2,602	2,607	16,500	2,607
2019-11-07	2,615	2,619	2,593	2,603	7,300	2,603
2019-11-06	2,633	2,633	2,618	2,621	7,500	2,621
2019-11-05	2,599	2,635	2,599	2,635	10,900	2,635
2019-11-01	2,650	2,650	2,593	2,599	4,800	2,599
2019-10-31	2,638	2,638	2,619	2,619	4,500	2,619
2019-10-30	2,632	2,650	2,614	2,650	16,300	2,650
2019-10-29	2,590	2,637	2,590	2,621	21,600	2,621
2019-10-28	2,541	2,590	2,541	2,589	17,300	2,589
2019-10-25	2,539	2,539	2,528	2,538	4,900	2,538
2019-10-24	2,543	2,544	2,522	2,524	10,700	2,524
2019-10-23	2,538	2,542	2,527	2,527	5,800	2,527
2019-10-21	2,528	2,536	2,523	2,536	6,600	2,536
2019-10-18	2,517	2,528	2,512	2,528	5,200	2,528
2019-10-17	2,447	2,517	2,447	2,517	10,400	2,517
2019-10-16	2,448	2,480	2,448	2,480	3,000	2,480
2019-10-15	2,448	2,474	2,415	2,460	7,000	2,460
2019-10-11	2,439	2,439	2,416	2,430	3,300	2,430
2019-10-10	2,421	2,470	2,421	2,439	1,500	2,439
2019-10-09	2,415	2,456	2,415	2,455	3,100	2,455
2019-10-08	2,424	2,465	2,420	2,465	6,500	2,465
2019-10-07	2,455	2,463	2,443	2,450	2,400	2,450
2019-10-04	2,475	2,478	2,442	2,478	2,700	2,478
2019-10-03	2,470	2,470	2,441	2,447	6,300	2,447
2019-10-02	2,500	2,503	2,488	2,500	6,600	2,500
2019-10-01	2,502	2,502	2,476	2,501	9,500	2,501
2019-09-30	2,500	2,508	2,496	2,506	3,400	2,506
2019-09-27	2,500	2,508	2,490	2,500	17,700	2,500
2019-09-26	2,461	2,512	2,455	2,500	19,600	2,500
2019-09-25	2,456	2,471	2,447	2,461	8,300	2,461
2019-09-24	2,440	2,479	2,434	2,462	6,400	2,462
2019-09-20	2,457	2,467	2,452	2,465	6,300	2,465
2019-09-19	2,433	2,464	2,433	2,464	12,100	2,464
2019-09-18	2,421	2,440	2,420	2,440	12,000	2,440
2019-09-17	2,409	2,423	2,409	2,420	6,300	2,420
2019-09-13	2,410	2,420	2,408	2,419	17,700	2,419
2019-09-12	2,411	2,424	2,411	2,419	15,100	2,419
2019-09-11	2,403	2,412	2,403	2,411	6,600	2,411
2019-09-10	2,410	2,412	2,402	2,409	3,200	2,409
2019-09-09	2,405	2,413	2,400	2,410	5,600	2,410
2019-09-06	2,399	2,404	2,397	2,404	3,600	2,404
2019-09-05	2,381	2,405	2,381	2,399	12,800	2,399
2019-09-04	2,398	2,398	2,381	2,381	2,100	2,381
2019-09-03	2,400	2,405	2,400	2,405	1,800	2,405
2019-09-02	2,402	2,402	2,378	2,395	10,100	2,395
2019-08-30	2,384	2,404	2,374	2,403	5,300	2,403
2019-08-29	2,390	2,391	2,364	2,384	2,200	2,384
2019-08-28	2,361	2,379	2,361	2,377	4,100	2,377
2019-08-27	2,367	2,367	2,341	2,361	9,100	2,361
2019-08-26	2,371	2,374	2,363	2,367	5,000	2,367
2019-08-23	2,370	2,374	2,366	2,374	2,700	2,374
2019-08-22	2,392	2,392	2,366	2,376	1,700	2,376
2019-08-21	2,372	2,380	2,362	2,362	3,400	2,362
2019-08-20	2,403	2,410	2,376	2,410	7,800	2,410
2019-08-19	2,370	2,407	2,370	2,405	8,300	2,405
2019-08-16	2,381	2,396	2,364	2,395	3,600	2,395
2019-08-15	2,399	2,399	2,361	2,381	3,000	2,381
2019-08-14	2,393	2,413	2,391	2,412	6,700	2,412
2019-08-13	2,333	2,385	2,317	2,385	7,200	2,385
2019-08-09	2,344	2,350	2,332	2,343	3,200	2,343
2019-08-08	2,333	2,348	2,332	2,343	4,300	2,343
2019-08-07	2,336	2,337	2,332	2,332	4,300	2,332
2019-08-06	2,320	2,375	2,319	2,341	9,400	2,341
2019-08-05	2,349	2,349	2,329	2,333	8,300	2,333
2019-08-02	2,348	2,383	2,347	2,356	8,500	2,356
2019-08-01	2,389	2,389	2,381	2,387	2,200	2,387
2019-07-31	2,409	2,409	2,390	2,398	5,800	2,398
2019-07-30	2,350	2,408	2,350	2,408	10,600	2,408
2019-07-29	2,352	2,369	2,352	2,364	1,800	2,364
2019-07-26	2,336	2,368	2,336	2,368	2,800	2,368
2019-07-25	2,317	2,359	2,317	2,345	2,300	2,345
2019-07-24	2,313	2,353	2,313	2,353	4,800	2,353
2019-07-23	2,315	2,326	2,311	2,311	2,000	2,311
2019-07-22	2,302	2,322	2,302	2,320	5,100	2,320
2019-07-19	2,317	2,318	2,289	2,301	5,500	2,301
2019-07-18	2,329	2,344	2,321	2,321	6,200	2,321
2019-07-17	2,353	2,353	2,319	2,335	4,000	2,335
2019-07-16	2,347	2,365	2,347	2,365	3,000	2,365
2019-07-12	2,350	2,355	2,350	2,355	1,300	2,355
2019-07-11	2,361	2,361	2,350	2,350	3,100	2,350
2019-07-10	2,360	2,376	2,360	2,360	3,800	2,360
2019-07-09	2,360	2,360	2,357	2,357	1,500	2,357
2019-07-08	2,351	2,384	2,351	2,369	2,900	2,369
2019-07-05	2,370	2,390	2,360	2,390	4,700	2,390
2019-07-04	2,389	2,389	2,353	2,375	1,900	2,375
2019-07-03	2,342	2,389	2,342	2,386	3,200	2,386
2019-07-02	2,346	2,384	2,346	2,357	3,500	2,357
2019-07-01	2,363	2,379	2,356	2,356	5,200	2,356
2019-06-28	2,367	2,374	2,363	2,363	7,000	2,363
2019-06-27	2,359	2,367	2,359	2,367	2,300	2,367
2019-06-26	2,357	2,375	2,357	2,371	3,200	2,371
2019-06-25	2,371	2,375	2,358	2,375	5,200	2,375
2019-06-24	2,369	2,374	2,369	2,372	1,000	2,372
2019-06-21	2,365	2,370	2,360	2,369	5,000	2,369
2019-06-20	2,340	2,372	2,340	2,372	4,900	2,372
2019-06-19	2,361	2,361	2,325	2,349	6,900	2,349
2019-06-18	2,348	2,377	2,298	2,361	10,800	2,361
2019-06-17	2,343	2,362	2,343	2,359	3,300	2,359
2019-06-14	2,339	2,349	2,339	2,343	4,200	2,343
2019-06-13	2,375	2,375	2,346	2,362	1,900	2,362
2019-06-12	2,357	2,364	2,352	2,363	4,200	2,363
2019-06-11	2,356	2,357	2,350	2,357	6,200	2,357
2019-06-10	2,355	2,358	2,353	2,358	4,700	2,358
2019-06-07	2,350	2,356	2,340	2,355	4,500	2,355
2019-06-06	2,361	2,362	2,347	2,356	3,900	2,356
2019-06-05	2,344	2,376	2,335	2,376	8,800	2,376
2019-06-04	2,329	2,339	2,292	2,339	10,000	2,339
2019-06-03	2,295	2,320	2,295	2,307	2,900	2,307
2019-05-31	2,313	2,325	2,312	2,325	5,100	2,325
2019-05-30	2,300	2,319	2,281	2,305	5,000	2,305
2019-05-29	2,289	2,294	2,284	2,284	4,300	2,284
2019-05-28	2,293	2,300	2,293	2,293	4,100	2,293
2019-05-27	2,296	2,309	2,264	2,293	4,700	2,293
2019-05-24	2,330	2,330	2,292	2,292	7,700	2,292
2019-05-23	2,334	2,334	2,285	2,321	6,300	2,321
2019-05-22	2,343	2,343	2,310	2,333	2,900	2,333
2019-05-21	2,334	2,343	2,295	2,324	5,700	2,324
2019-05-20	2,329	2,350	2,306	2,336	8,100	2,336
2019-05-17	2,279	2,331	2,277	2,311	6,500	2,311
2019-05-16	2,249	2,273	2,245	2,259	5,300	2,259
2019-05-15	2,258	2,263	2,236	2,248	2,600	2,248
2019-05-14	2,189	2,257	2,189	2,238	6,400	2,238
2019-05-13	2,237	2,237	2,187	2,189	5,400	2,189
2019-05-10	2,172	2,244	2,172	2,197	6,200	2,197
2019-05-09	2,187	2,233	2,163	2,170	12,000	2,170
2019-05-08	2,222	2,222	2,201	2,210	4,300	2,210
2019-05-07	2,226	2,239	2,206	2,217	5,400	2,217
2019-04-26	2,225	2,250	2,220	2,225	9,600	2,225
2019-04-25	2,256	2,275	2,201	2,227	19,100	2,227
2019-04-24	2,282	2,282	2,250	2,255	13,300	2,255
2019-04-23	2,304	2,317	2,295	2,313	3,800	2,313
2019-04-22	2,305	2,313	2,300	2,309	2,200	2,309
2019-04-19	2,300	2,314	2,296	2,313	4,300	2,313
2019-04-18	2,305	2,305	2,295	2,300	6,100	2,300
2019-04-17	2,353	2,353	2,294	2,307	7,800	2,307
2019-04-16	2,350	2,353	2,349	2,353	5,600	2,353
2019-04-15	2,361	2,371	2,356	2,356	9,800	2,356
2019-04-12	2,366	2,366	2,357	2,359	5,000	2,359
2019-04-11	2,375	2,382	2,363	2,371	1,600	2,371
2019-04-10	2,366	2,375	2,366	2,375	800	2,375
2019-04-09	2,371	2,379	2,369	2,379	2,500	2,379
2019-04-08	2,372	2,393	2,368	2,379	2,200	2,379
2019-04-05	2,379	2,392	2,375	2,384	3,600	2,384
2019-04-04	2,365	2,398	2,365	2,379	3,900	2,379
2019-04-03	2,384	2,400	2,373	2,400	3,000	2,400
2019-04-02	2,396	2,400	2,387	2,394	6,200	2,394
2019-04-01	2,376	2,419	2,376	2,396	3,300	2,396
2019-03-29	2,376	2,384	2,364	2,376	2,800	2,376
2019-03-28	2,354	2,382	2,354	2,376	6,300	2,376
2019-03-27	2,362	2,418	2,361	2,399	6,700	2,399
2019-03-26	2,387	2,418	2,385	2,418	18,600	2,418
2019-03-25	2,392	2,393	2,276	2,380	18,900	2,380
2019-03-22	2,352	2,370	2,344	2,370	4,400	2,370
2019-03-20	2,324	2,378	2,324	2,353	4,300	2,353
2019-03-19	2,364	2,364	2,305	2,323	7,100	2,323
2019-03-18	2,358	2,383	2,337	2,364	7,500	2,364
2019-03-15	2,358	2,358	2,313	2,331	8,100	2,331
2019-03-14	2,356	2,374	2,347	2,358	5,900	2,358
2019-03-13	2,358	2,387	2,357	2,357	2,400	2,357
2019-03-12	2,370	2,374	2,346	2,365	6,900	2,365
2019-03-11	2,339	2,369	2,335	2,359	3,000	2,359
2019-03-08	2,335	2,364	2,334	2,339	10,100	2,339
2019-03-07	2,336	2,386	2,336	2,338	6,900	2,338
2019-03-06	2,351	2,371	2,337	2,346	3,500	2,346
2019-03-05	2,335	2,393	2,335	2,357	2,300	2,357
2019-03-04	2,339	2,346	2,336	2,346	2,300	2,346
2019-03-01	2,341	2,352	2,338	2,338	3,300	2,338
2019-02-28	2,339	2,344	2,337	2,338	5,100	2,338
2019-02-27	2,350	2,354	2,339	2,339	6,500	2,339
2019-02-26	2,349	2,369	2,344	2,357	2,800	2,357
2019-02-25	2,350	2,361	2,339	2,359	7,700	2,359
2019-02-22	2,337	2,353	2,334	2,353	6,200	2,353
2019-02-21	2,369	2,369	2,331	2,346	4,700	2,346
2019-02-20	2,342	2,395	2,342	2,379	7,600	2,379
2019-02-19	2,306	2,345	2,306	2,342	4,200	2,342
2019-02-18	2,300	2,352	2,300	2,349	5,200	2,349
2019-02-15	2,280	2,297	2,251	2,297	4,900	2,297
2019-02-14	2,249	2,292	2,249	2,281	3,800	2,281
2019-02-13	2,249	2,249	2,237	2,245	3,100	2,245
2019-02-12	2,239	2,249	2,214	2,234	6,500	2,234
2019-02-08	2,222	2,238	2,213	2,214	8,100	2,214
2019-02-07	2,222	2,240	2,220	2,230	3,900	2,230
2019-02-06	2,235	2,250	2,229	2,230	5,600	2,230
2019-02-05	2,251	2,258	2,218	2,235	5,400	2,235
2019-02-04	2,249	2,249	2,225	2,243	3,700	2,243
2019-02-01	2,222	2,252	2,216	2,217	5,700	2,217
2019-01-31	2,251	2,255	2,222	2,242	11,400	2,242
2019-01-30	2,284	2,288	2,250	2,250	10,500	2,250
2019-01-29	2,257	2,290	2,250	2,284	6,900	2,284
2019-01-28	2,279	2,283	2,244	2,271	9,200	2,271
2019-01-25	2,280	2,295	2,278	2,279	3,100	2,279
2019-01-24	2,279	2,302	2,265	2,295	5,600	2,295
2019-01-23	2,247	2,264	2,245	2,252	2,400	2,252
2019-01-22	2,265	2,271	2,249	2,261	3,300	2,261
2019-01-21	2,290	2,300	2,270	2,273	5,900	2,273
2019-01-18	2,249	2,307	2,247	2,290	22,700	2,290
2019-01-17	2,226	2,241	2,214	2,241	3,100	2,241
2019-01-16	2,231	2,249	2,224	2,226	4,400	2,226
2019-01-15	2,218	2,237	2,217	2,237	2,900	2,237
2019-01-11	2,230	2,234	2,202	2,234	5,900	2,234
2019-01-10	2,216	2,232	2,185	2,220	7,900	2,220
2019-01-09	2,174	2,200	2,165	2,193	5,400	2,193
2019-01-08	2,183	2,191	2,162	2,174	10,400	2,174
2019-01-07	2,195	2,200	2,159	2,167	15,900	2,167
2019-01-04	2,193	2,193	2,143	2,180	9,400	2,180

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