4973 日本高純度化学(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,727	2,749	2,722	2,730	5,800	2,730
2020-12-29	2,730	2,750	2,723	2,750	7,800	2,750
2020-12-28	2,700	2,728	2,673	2,728	9,100	2,728
2020-12-25	2,700	2,700	2,685	2,700	7,500	2,700
2020-12-24	2,657	2,700	2,657	2,694	8,300	2,694
2020-12-23	2,631	2,687	2,628	2,670	9,400	2,670
2020-12-22	2,629	2,668	2,624	2,631	12,800	2,631
2020-12-21	2,642	2,670	2,625	2,660	9,000	2,660
2020-12-18	2,656	2,676	2,629	2,657	10,800	2,657
2020-12-17	2,655	2,690	2,624	2,690	12,700	2,690
2020-12-16	2,676	2,700	2,620	2,675	16,200	2,675
2020-12-15	2,765	2,765	2,683	2,683	11,700	2,683
2020-12-14	2,798	2,800	2,759	2,765	11,000	2,765
2020-12-11	2,792	2,793	2,766	2,792	6,100	2,792
2020-12-10	2,792	2,794	2,775	2,775	2,700	2,775
2020-12-09	2,800	2,800	2,764	2,794	7,900	2,794
2020-12-08	2,688	2,783	2,688	2,783	8,400	2,783
2020-12-07	2,702	2,710	2,681	2,681	3,900	2,681
2020-12-04	2,710	2,710	2,651	2,680	3,200	2,680
2020-12-03	2,758	2,758	2,713	2,713	2,100	2,713
2020-12-02	2,770	2,770	2,709	2,767	7,300	2,767
2020-12-01	2,700	2,739	2,689	2,729	3,200	2,729
2020-11-30	2,739	2,795	2,650	2,695	6,200	2,695
2020-11-27	2,722	2,779	2,722	2,770	13,300	2,770
2020-11-26	2,729	2,729	2,703	2,722	1,700	2,722
2020-11-25	2,731	2,750	2,701	2,701	8,000	2,701
2020-11-24	2,710	2,715	2,681	2,681	3,800	2,681
2020-11-20	2,689	2,696	2,675	2,686	3,200	2,686
2020-11-19	2,645	2,692	2,645	2,679	3,000	2,679
2020-11-18	2,712	2,718	2,681	2,681	5,100	2,681
2020-11-17	2,763	2,763	2,712	2,712	5,100	2,712
2020-11-16	2,730	2,764	2,720	2,763	8,500	2,763
2020-11-13	2,759	2,759	2,736	2,740	2,000	2,740
2020-11-12	2,750	2,770	2,747	2,770	4,500	2,770
2020-11-11	2,671	2,748	2,671	2,747	6,400	2,747
2020-11-10	2,680	2,730	2,680	2,730	7,500	2,730
2020-11-09	2,720	2,730	2,691	2,730	6,400	2,730
2020-11-06	2,683	2,705	2,666	2,694	4,000	2,694
2020-11-05	2,576	2,702	2,576	2,702	4,500	2,702
2020-11-04	2,601	2,624	2,576	2,576	3,100	2,576
2020-11-02	2,600	2,621	2,573	2,609	5,900	2,609
2020-10-30	2,618	2,630	2,586	2,596	1,900	2,596
2020-10-29	2,656	2,656	2,618	2,618	2,700	2,618
2020-10-28	2,680	2,680	2,630	2,651	3,100	2,651
2020-10-27	2,585	2,715	2,585	2,715	5,900	2,715
2020-10-26	2,582	2,623	2,582	2,623	1,900	2,623
2020-10-23	2,577	2,607	2,577	2,582	2,600	2,582
2020-10-22	2,599	2,629	2,563	2,581	12,200	2,581
2020-10-21	2,542	2,683	2,542	2,683	11,700	2,683
2020-10-20	2,538	2,571	2,536	2,536	6,000	2,536
2020-10-19	2,538	2,590	2,538	2,588	4,400	2,588
2020-10-16	2,573	2,585	2,525	2,550	3,600	2,550
2020-10-15	2,583	2,606	2,554	2,554	5,000	2,554
2020-10-14	2,586	2,595	2,586	2,586	1,500	2,586
2020-10-13	2,620	2,620	2,585	2,590	2,500	2,590
2020-10-12	2,628	2,651	2,625	2,639	1,700	2,639
2020-10-09	2,679	2,679	2,631	2,631	2,100	2,631
2020-10-08	2,641	2,682	2,641	2,682	2,700	2,682
2020-10-07	2,700	2,725	2,621	2,633	5,100	2,633
2020-10-06	2,794	2,794	2,668	2,700	3,300	2,700
2020-10-05	2,788	2,795	2,740	2,795	5,000	2,795
2020-10-02	2,698	2,750	2,683	2,750	6,400	2,750
2020-09-30	2,800	2,800	2,645	2,721	8,800	2,721
2020-09-29	2,777	2,800	2,707	2,800	7,300	2,800
2020-09-28	2,700	2,800	2,680	2,800	14,300	2,800
2020-09-25	2,749	2,749	2,705	2,730	3,900	2,730
2020-09-24	2,730	2,749	2,725	2,749	4,200	2,749
2020-09-23	2,676	2,730	2,675	2,730	7,200	2,730
2020-09-18	2,713	2,717	2,689	2,716	5,200	2,716
2020-09-17	2,710	2,715	2,701	2,713	3,600	2,713
2020-09-16	2,700	2,716	2,690	2,716	8,200	2,716
2020-09-15	2,660	2,700	2,660	2,700	2,400	2,700
2020-09-14	2,698	2,700	2,689	2,700	4,200	2,700
2020-09-11	2,700	2,700	2,659	2,700	6,600	2,700
2020-09-10	2,660	2,699	2,601	2,692	14,100	2,692
2020-09-09	2,629	2,650	2,563	2,644	7,200	2,644
2020-09-08	2,632	2,632	2,604	2,630	3,000	2,630
2020-09-07	2,588	2,630	2,582	2,582	1,900	2,582
2020-09-04	2,615	2,617	2,534	2,596	3,400	2,596
2020-09-03	2,614	2,659	2,614	2,643	1,200	2,643
2020-09-02	2,606	2,621	2,606	2,613	1,600	2,613
2020-09-01	2,688	2,688	2,606	2,606	3,700	2,606
2020-08-31	2,607	2,640	2,607	2,640	800	2,640
2020-08-28	2,650	2,650	2,607	2,607	3,100	2,607
2020-08-27	2,641	2,641	2,625	2,629	1,700	2,629
2020-08-26	2,636	2,636	2,586	2,591	1,000	2,591
2020-08-25	2,601	2,658	2,601	2,658	23,000	2,658
2020-08-24	2,603	2,613	2,597	2,601	3,500	2,601
2020-08-21	2,600	2,625	2,600	2,611	900	2,611
2020-08-20	2,600	2,608	2,580	2,600	1,700	2,600
2020-08-19	2,652	2,652	2,613	2,627	1,300	2,627
2020-08-18	2,653	2,689	2,644	2,644	3,700	2,644
2020-08-17	2,662	2,679	2,662	2,679	900	2,679
2020-08-14	2,697	2,697	2,675	2,679	4,400	2,679
2020-08-13	2,679	2,700	2,666	2,698	12,900	2,698
2020-08-12	2,649	2,670	2,649	2,670	3,100	2,670
2020-08-11	2,620	2,650	2,620	2,650	3,800	2,650
2020-08-07	2,541	2,683	2,541	2,620	14,200	2,620
2020-08-06	2,599	2,599	2,547	2,547	1,800	2,547
2020-08-05	2,500	2,585	2,495	2,585	3,800	2,585
2020-08-04	2,470	2,500	2,470	2,500	2,500	2,500
2020-08-03	2,428	2,491	2,428	2,470	3,400	2,470
2020-07-31	2,519	2,519	2,462	2,475	3,200	2,475
2020-07-30	2,480	2,535	2,480	2,535	3,700	2,535
2020-07-29	2,528	2,528	2,476	2,484	3,600	2,484
2020-07-28	2,548	2,577	2,537	2,564	4,100	2,564
2020-07-27	2,421	2,585	2,382	2,585	28,800	2,585
2020-07-22	2,700	2,700	2,683	2,690	6,000	2,690
2020-07-21	2,720	2,720	2,700	2,719	5,800	2,719
2020-07-20	2,690	2,720	2,680	2,720	12,100	2,720
2020-07-17	2,661	2,691	2,661	2,676	6,300	2,676
2020-07-16	2,680	2,686	2,630	2,686	9,400	2,686
2020-07-15	2,562	2,655	2,562	2,655	6,400	2,655
2020-07-14	2,599	2,615	2,545	2,612	7,500	2,612
2020-07-13	2,476	2,593	2,476	2,593	3,300	2,593
2020-07-10	2,519	2,553	2,460	2,476	5,600	2,476
2020-07-09	2,583	2,598	2,520	2,530	6,900	2,530
2020-07-08	2,586	2,636	2,584	2,584	3,800	2,584
2020-07-07	2,625	2,659	2,621	2,625	2,300	2,625
2020-07-06	2,640	2,664	2,630	2,656	3,800	2,656
2020-07-03	2,624	2,640	2,566	2,640	6,600	2,640
2020-07-02	2,632	2,632	2,548	2,599	3,200	2,599
2020-07-01	2,592	2,610	2,551	2,555	6,000	2,555
2020-06-30	2,674	2,679	2,581	2,595	4,000	2,595
2020-06-29	2,650	2,668	2,640	2,668	5,100	2,668
2020-06-26	2,630	2,630	2,593	2,629	3,500	2,629
2020-06-25	2,629	2,629	2,562	2,586	2,500	2,586
2020-06-24	2,558	2,597	2,558	2,597	700	2,597
2020-06-23	2,628	2,628	2,602	2,608	800	2,608
2020-06-22	2,648	2,648	2,555	2,636	2,700	2,636
2020-06-19	2,598	2,637	2,558	2,570	7,000	2,570
2020-06-18	2,589	2,589	2,580	2,587	1,500	2,587
2020-06-17	2,494	2,566	2,494	2,566	2,800	2,566
2020-06-16	2,509	2,543	2,490	2,543	5,800	2,543
2020-06-15	2,508	2,537	2,479	2,484	4,800	2,484
2020-06-12	2,525	2,540	2,525	2,529	7,600	2,529
2020-06-11	2,551	2,569	2,538	2,568	5,100	2,568
2020-06-10	2,598	2,599	2,551	2,560	4,500	2,560
2020-06-09	2,604	2,604	2,565	2,573	2,600	2,573
2020-06-08	2,649	2,649	2,602	2,604	4,700	2,604
2020-06-05	2,619	2,630	2,609	2,630	4,600	2,630
2020-06-04	2,649	2,655	2,632	2,655	3,500	2,655
2020-06-03	2,657	2,659	2,636	2,649	3,600	2,649
2020-06-02	2,663	2,677	2,630	2,642	5,900	2,642
2020-06-01	2,697	2,697	2,649	2,653	3,700	2,653
2020-05-29	2,665	2,688	2,659	2,684	5,900	2,684
2020-05-28	2,634	2,665	2,578	2,665	9,400	2,665
2020-05-27	2,629	2,659	2,596	2,634	3,700	2,634
2020-05-26	2,659	2,670	2,640	2,665	3,700	2,665
2020-05-25	2,641	2,657	2,641	2,657	900	2,657
2020-05-22	2,671	2,671	2,641	2,659	1,300	2,659
2020-05-21	2,679	2,679	2,648	2,670	2,400	2,670
2020-05-20	2,634	2,653	2,632	2,632	3,600	2,632
2020-05-19	2,694	2,694	2,612	2,634	6,900	2,634
2020-05-18	2,682	2,690	2,666	2,690	3,100	2,690
2020-05-15	2,689	2,689	2,635	2,682	5,600	2,682
2020-05-14	2,697	2,697	2,616	2,616	5,300	2,616
2020-05-13	2,614	2,690	2,614	2,682	3,700	2,682
2020-05-12	2,620	2,664	2,620	2,664	2,100	2,664
2020-05-11	2,654	2,668	2,627	2,657	2,400	2,657
2020-05-08	2,654	2,654	2,602	2,654	6,100	2,654
2020-05-07	2,646	2,646	2,517	2,584	7,400	2,584
2020-05-01	2,607	2,628	2,596	2,596	1,800	2,596
2020-04-30	2,698	2,698	2,598	2,617	4,700	2,617
2020-04-28	2,689	2,695	2,643	2,685	11,800	2,685
2020-04-27	2,620	2,689	2,611	2,689	9,800	2,689
2020-04-24	2,599	2,618	2,544	2,618	10,900	2,618
2020-04-23	2,478	2,580	2,423	2,580	11,200	2,580
2020-04-22	2,398	2,428	2,376	2,428	3,200	2,428
2020-04-21	2,357	2,400	2,357	2,399	3,600	2,399
2020-04-20	2,499	2,499	2,445	2,457	2,500	2,457
2020-04-17	2,478	2,552	2,473	2,476	4,100	2,476
2020-04-16	2,448	2,484	2,398	2,478	4,300	2,478
2020-04-15	2,429	2,447	2,384	2,400	5,400	2,400
2020-04-14	2,439	2,439	2,392	2,411	5,400	2,411
2020-04-13	2,420	2,420	2,377	2,415	5,700	2,415
2020-04-10	2,400	2,426	2,391	2,426	5,100	2,426
2020-04-09	2,426	2,426	2,374	2,412	6,300	2,412
2020-04-08	2,373	2,430	2,373	2,426	5,500	2,426
2020-04-07	2,400	2,433	2,358	2,433	6,400	2,433
2020-04-06	2,310	2,400	2,278	2,400	9,900	2,400
2020-04-03	2,275	2,356	2,275	2,335	9,100	2,335
2020-04-02	2,340	2,359	2,235	2,275	8,400	2,275
2020-04-01	2,419	2,422	2,360	2,360	6,600	2,360
2020-03-31	2,455	2,455	2,360	2,393	11,100	2,393
2020-03-30	2,490	2,490	2,408	2,455	16,600	2,455
2020-03-27	2,434	2,497	2,430	2,441	18,500	2,441
2020-03-26	2,439	2,450	2,393	2,431	15,400	2,431
2020-03-25	2,420	2,438	2,404	2,435	21,000	2,435
2020-03-24	2,400	2,420	2,370	2,420	10,100	2,420
2020-03-23	2,331	2,431	2,299	2,398	21,200	2,398
2020-03-19	2,213	2,250	2,191	2,220	15,200	2,220
2020-03-18	2,315	2,340	2,218	2,218	12,300	2,218
2020-03-17	2,247	2,336	2,194	2,335	40,000	2,335
2020-03-16	2,257	2,311	2,237	2,297	28,500	2,297
2020-03-13	2,270	2,300	2,186	2,273	35,700	2,273
2020-03-12	2,250	2,324	2,239	2,320	22,500	2,320
2020-03-11	2,240	2,348	2,240	2,326	23,200	2,326
2020-03-10	2,187	2,259	2,153	2,259	27,100	2,259
2020-03-09	2,260	2,280	2,213	2,237	7,300	2,237
2020-03-06	2,402	2,405	2,258	2,269	19,100	2,269
2020-03-05	2,459	2,479	2,440	2,449	6,800	2,449
2020-03-04	2,480	2,480	2,430	2,458	6,400	2,458
2020-03-03	2,576	2,586	2,489	2,489	16,700	2,489
2020-03-02	2,560	2,593	2,542	2,580	15,900	2,580
2020-02-28	2,599	2,625	2,560	2,560	13,000	2,560
2020-02-27	2,637	2,644	2,620	2,627	10,700	2,627
2020-02-26	2,586	2,634	2,575	2,616	8,800	2,616
2020-02-25	2,660	2,660	2,630	2,633	9,900	2,633
2020-02-21	2,631	2,680	2,631	2,675	2,800	2,675
2020-02-20	2,689	2,704	2,576	2,661	27,400	2,661
2020-02-19	2,661	2,699	2,660	2,680	7,100	2,680
2020-02-18	2,704	2,704	2,661	2,661	7,000	2,661
2020-02-17	2,692	2,695	2,663	2,678	5,000	2,678
2020-02-14	2,709	2,709	2,695	2,699	3,900	2,699
2020-02-13	2,700	2,718	2,700	2,718	7,000	2,718
2020-02-12	2,678	2,705	2,678	2,701	5,800	2,701
2020-02-10	2,700	2,707	2,655	2,700	16,800	2,700
2020-02-07	2,659	2,698	2,637	2,698	8,400	2,698
2020-02-06	2,675	2,681	2,668	2,668	12,900	2,668
2020-02-05	2,620	2,679	2,620	2,653	14,800	2,653
2020-02-04	2,611	2,648	2,611	2,628	4,100	2,628
2020-02-03	2,519	2,631	2,519	2,623	8,400	2,623
2020-01-31	2,572	2,635	2,572	2,619	5,500	2,619
2020-01-30	2,568	2,583	2,564	2,583	5,000	2,583
2020-01-29	2,624	2,624	2,600	2,600	3,700	2,600
2020-01-28	2,584	2,639	2,570	2,631	8,900	2,631
2020-01-27	2,653	2,654	2,589	2,628	4,400	2,628
2020-01-24	2,644	2,650	2,600	2,639	9,100	2,639
2020-01-23	2,620	2,650	2,620	2,639	2,600	2,639
2020-01-22	2,623	2,660	2,612	2,651	3,300	2,651
2020-01-21	2,626	2,650	2,616	2,650	3,700	2,650
2020-01-20	2,639	2,639	2,618	2,635	1,700	2,635
2020-01-17	2,625	2,626	2,589	2,625	6,000	2,625
2020-01-16	2,582	2,603	2,571	2,580	2,900	2,580
2020-01-15	2,640	2,640	2,588	2,588	3,500	2,588
2020-01-14	2,638	2,649	2,627	2,641	4,300	2,641
2020-01-10	2,643	2,650	2,626	2,640	4,800	2,640
2020-01-09	2,610	2,660	2,601	2,643	7,200	2,643
2020-01-08	2,616	2,621	2,601	2,606	6,200	2,606
2020-01-07	2,647	2,666	2,624	2,666	6,000	2,666
2020-01-06	2,587	2,647	2,587	2,647	7,000	2,647

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