4973 日本高純度化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,555	2,581	2,555	2,568	5,400	2,568
2021-12-29	2,551	2,590	2,548	2,582	10,900	2,582
2021-12-28	2,485	2,551	2,485	2,548	10,900	2,548
2021-12-27	2,487	2,491	2,470	2,470	17,000	2,470
2021-12-24	2,532	2,532	2,481	2,487	12,900	2,487
2021-12-23	2,579	2,580	2,484	2,488	23,000	2,488
2021-12-22	2,527	2,580	2,527	2,564	9,700	2,564
2021-12-21	2,503	2,560	2,503	2,544	8,600	2,544
2021-12-20	2,592	2,592	2,495	2,501	17,500	2,501
2021-12-17	2,653	2,653	2,587	2,593	9,800	2,593
2021-12-16	2,608	2,648	2,597	2,648	10,700	2,648
2021-12-15	2,585	2,654	2,582	2,608	15,800	2,608
2021-12-14	2,620	2,638	2,613	2,613	5,500	2,613
2021-12-13	2,597	2,613	2,583	2,609	6,900	2,609
2021-12-10	2,668	2,668	2,598	2,598	7,200	2,598
2021-12-09	2,587	2,670	2,587	2,634	18,800	2,634
2021-12-08	2,670	2,695	2,627	2,636	9,800	2,636
2021-12-07	2,613	2,670	2,611	2,670	11,500	2,670
2021-12-06	2,596	2,598	2,571	2,587	6,200	2,587
2021-12-03	2,577	2,611	2,577	2,596	5,700	2,596
2021-12-02	2,624	2,624	2,559	2,576	10,700	2,576
2021-12-01	2,572	2,591	2,548	2,574	18,900	2,574
2021-11-30	2,661	2,688	2,560	2,560	24,100	2,560
2021-11-29	2,716	2,734	2,638	2,638	6,900	2,638
2021-11-26	2,779	2,795	2,741	2,741	11,800	2,741
2021-11-25	2,737	2,771	2,735	2,762	5,800	2,762
2021-11-24	2,723	2,776	2,723	2,735	6,300	2,735
2021-11-22	2,697	2,721	2,678	2,709	4,100	2,709
2021-11-19	2,726	2,726	2,704	2,718	2,200	2,718
2021-11-18	2,702	2,729	2,680	2,700	9,700	2,700
2021-11-17	2,737	2,755	2,702	2,702	7,100	2,702
2021-11-16	2,814	2,814	2,731	2,736	9,800	2,736
2021-11-15	2,803	2,817	2,762	2,767	6,400	2,767
2021-11-12	2,814	2,850	2,790	2,803	5,500	2,803
2021-11-11	2,821	2,821	2,790	2,801	2,600	2,801
2021-11-10	2,812	2,815	2,791	2,797	4,200	2,797
2021-11-09	2,830	2,830	2,811	2,811	1,800	2,811
2021-11-08	2,861	2,861	2,823	2,823	2,700	2,823
2021-11-05	2,845	2,845	2,815	2,815	3,800	2,815
2021-11-04	2,817	2,858	2,808	2,845	7,400	2,845
2021-11-02	2,808	2,824	2,800	2,805	2,800	2,805
2021-11-01	2,822	2,825	2,806	2,816	7,300	2,816
2021-10-29	2,803	2,817	2,795	2,814	11,400	2,814
2021-10-28	2,851	2,851	2,800	2,800	10,400	2,800
2021-10-27	2,942	2,942	2,812	2,815	12,500	2,815
2021-10-26	2,852	2,928	2,852	2,892	25,000	2,892
2021-10-25	2,980	3,070	2,975	3,070	32,800	3,070
2021-10-22	2,890	2,939	2,890	2,939	2,100	2,939
2021-10-21	2,899	2,924	2,865	2,891	3,200	2,891
2021-10-20	2,941	2,941	2,893	2,899	5,000	2,899
2021-10-19	2,910	2,944	2,888	2,944	7,000	2,944
2021-10-18	2,887	2,929	2,887	2,914	2,600	2,914
2021-10-15	2,838	2,884	2,827	2,875	5,400	2,875
2021-10-14	2,857	2,857	2,812	2,812	3,400	2,812
2021-10-13	2,896	2,896	2,845	2,857	7,000	2,857
2021-10-12	2,922	2,922	2,880	2,896	1,900	2,896
2021-10-11	2,938	2,970	2,887	2,922	5,900	2,922
2021-10-08	2,899	2,909	2,878	2,892	6,800	2,892
2021-10-07	2,902	2,945	2,849	2,849	7,000	2,849
2021-10-06	2,815	2,916	2,815	2,902	8,900	2,902
2021-10-05	2,838	2,884	2,790	2,815	6,400	2,815
2021-10-04	2,826	2,839	2,790	2,816	5,500	2,816
2021-10-01	2,886	2,890	2,823	2,826	9,800	2,826
2021-09-30	2,945	2,960	2,915	2,915	4,500	2,915
2021-09-29	2,987	3,020	2,925	2,945	11,100	2,945
2021-09-28	3,045	3,075	2,981	3,075	9,500	3,075
2021-09-27	3,020	3,075	3,015	3,045	7,000	3,045
2021-09-24	3,020	3,030	2,987	3,020	10,700	3,020
2021-09-22	3,040	3,055	2,978	2,978	9,500	2,978
2021-09-21	3,070	3,090	3,065	3,070	6,900	3,070
2021-09-17	3,100	3,140	3,085	3,140	13,600	3,140
2021-09-16	3,085	3,100	3,060	3,100	10,200	3,100
2021-09-15	3,055	3,085	3,055	3,085	5,100	3,085
2021-09-14	3,010	3,100	3,010	3,100	16,200	3,100
2021-09-13	2,997	3,050	2,951	3,050	10,300	3,050
2021-09-10	2,968	3,015	2,968	3,015	17,400	3,015
2021-09-09	2,964	2,968	2,938	2,968	10,000	2,968
2021-09-08	2,929	2,960	2,929	2,958	9,700	2,958
2021-09-07	2,923	2,938	2,892	2,900	9,500	2,900
2021-09-06	2,931	2,945	2,885	2,918	13,400	2,918
2021-09-03	2,976	3,000	2,914	2,914	14,500	2,914
2021-09-02	3,010	3,030	2,973	2,976	6,900	2,976
2021-09-01	3,000	3,040	2,969	3,025	10,900	3,025
2021-08-31	2,979	3,010	2,979	2,991	7,700	2,991
2021-08-30	2,920	2,963	2,920	2,961	2,200	2,961
2021-08-27	2,898	2,929	2,892	2,907	6,700	2,907
2021-08-26	2,900	2,900	2,867	2,895	4,800	2,895
2021-08-25	2,880	2,908	2,880	2,895	2,500	2,895
2021-08-24	2,837	2,881	2,837	2,864	4,400	2,864
2021-08-23	2,820	2,890	2,820	2,841	12,900	2,841
2021-08-20	2,851	2,851	2,808	2,818	4,000	2,818
2021-08-19	2,845	2,852	2,803	2,803	2,600	2,803
2021-08-18	2,803	2,857	2,803	2,845	5,300	2,845
2021-08-17	2,861	2,882	2,814	2,814	4,700	2,814
2021-08-16	2,956	2,957	2,859	2,859	7,800	2,859
2021-08-13	2,936	2,936	2,927	2,927	1,400	2,927
2021-08-12	2,941	2,950	2,923	2,937	2,600	2,937
2021-08-11	2,974	2,976	2,923	2,939	4,000	2,939
2021-08-10	2,981	2,994	2,981	2,981	2,100	2,981
2021-08-06	2,953	2,992	2,934	2,979	5,300	2,979
2021-08-05	2,910	2,952	2,910	2,920	4,700	2,920
2021-08-04	3,010	3,010	2,910	2,910	4,600	2,910
2021-08-03	2,993	2,993	2,911	2,911	4,200	2,911
2021-08-02	2,950	3,005	2,935	2,993	4,100	2,993
2021-07-30	2,997	3,005	2,947	2,947	4,500	2,947
2021-07-29	3,045	3,045	2,995	3,025	8,200	3,025
2021-07-28	2,961	3,060	2,961	3,015	10,800	3,015
2021-07-27	2,953	3,015	2,901	2,990	21,000	2,990
2021-07-26	2,870	3,060	2,870	3,005	23,800	3,005
2021-07-21	2,862	2,907	2,862	2,870	4,800	2,870
2021-07-20	2,873	2,911	2,861	2,862	4,900	2,862
2021-07-19	2,916	2,918	2,851	2,873	4,200	2,873
2021-07-16	2,887	2,929	2,874	2,916	8,400	2,916
2021-07-15	2,974	2,974	2,887	2,887	3,000	2,887
2021-07-14	2,926	2,968	2,924	2,924	3,400	2,924
2021-07-13	2,951	2,982	2,922	2,976	7,300	2,976
2021-07-12	2,861	2,909	2,843	2,901	11,700	2,901
2021-07-09	2,829	2,883	2,796	2,861	17,700	2,861
2021-07-08	2,863	2,907	2,805	2,805	9,500	2,805
2021-07-07	2,844	2,878	2,833	2,863	7,500	2,863
2021-07-06	2,885	2,887	2,857	2,883	5,700	2,883
2021-07-05	2,928	2,928	2,853	2,855	4,700	2,855
2021-07-02	2,864	2,901	2,864	2,888	4,700	2,888
2021-07-01	2,901	2,901	2,832	2,870	12,300	2,870
2021-06-30	2,931	2,941	2,900	2,900	3,700	2,900
2021-06-29	3,000	3,005	2,938	2,949	10,000	2,949
2021-06-28	3,005	3,030	2,966	3,030	10,200	3,030
2021-06-25	3,060	3,100	2,968	2,985	25,600	2,985
2021-06-24	2,964	3,065	2,964	3,060	23,600	3,060
2021-06-23	2,928	3,000	2,910	2,997	21,400	2,997
2021-06-22	2,898	2,932	2,886	2,928	31,000	2,928
2021-06-21	2,788	2,881	2,764	2,858	19,000	2,858
2021-06-18	2,800	2,845	2,773	2,788	17,200	2,788
2021-06-17	2,763	2,806	2,761	2,784	10,400	2,784
2021-06-16	2,766	2,789	2,748	2,763	11,100	2,763
2021-06-15	2,823	2,823	2,748	2,777	19,700	2,777
2021-06-14	2,819	2,838	2,775	2,775	6,700	2,775
2021-06-11	2,851	2,851	2,800	2,800	9,000	2,800
2021-06-10	2,845	2,869	2,824	2,824	7,400	2,824
2021-06-09	2,850	2,850	2,844	2,845	1,400	2,845
2021-06-08	2,830	2,860	2,826	2,848	4,600	2,848
2021-06-07	2,880	2,886	2,821	2,821	16,700	2,821
2021-06-04	2,809	2,830	2,800	2,830	17,800	2,830
2021-06-03	2,808	2,838	2,800	2,813	11,500	2,813
2021-06-02	2,823	2,844	2,800	2,808	11,700	2,808
2021-06-01	2,899	2,899	2,811	2,837	8,600	2,837
2021-05-31	2,893	2,919	2,830	2,869	20,800	2,869
2021-05-28	2,787	2,866	2,757	2,857	16,100	2,857
2021-05-27	2,792	2,792	2,733	2,766	7,700	2,766
2021-05-26	2,775	2,795	2,732	2,792	8,500	2,792
2021-05-25	2,737	2,760	2,708	2,738	12,900	2,738
2021-05-24	2,739	2,777	2,717	2,769	8,300	2,769
2021-05-21	2,755	2,780	2,714	2,714	10,800	2,714
2021-05-20	2,725	2,758	2,696	2,707	11,400	2,707
2021-05-19	2,679	2,741	2,679	2,714	14,700	2,714
2021-05-18	2,660	2,726	2,660	2,714	9,200	2,714
2021-05-17	2,675	2,688	2,642	2,660	10,400	2,660
2021-05-14	2,716	2,742	2,661	2,661	14,900	2,661
2021-05-13	2,625	2,740	2,606	2,696	32,800	2,696
2021-05-12	2,681	2,681	2,608	2,648	25,800	2,648
2021-05-11	2,650	2,692	2,623	2,631	22,900	2,631
2021-05-10	2,624	2,687	2,624	2,674	9,900	2,674
2021-05-07	2,604	2,621	2,586	2,617	6,800	2,617
2021-05-06	2,614	2,665	2,579	2,617	18,700	2,617
2021-04-30	2,551	2,602	2,551	2,576	16,400	2,576
2021-04-28	2,681	2,684	2,556	2,556	24,500	2,556
2021-04-27	2,682	2,723	2,650	2,650	20,200	2,650
2021-04-26	2,706	2,757	2,670	2,710	20,900	2,710
2021-04-23	2,749	2,837	2,724	2,800	25,100	2,800
2021-04-22	2,745	2,767	2,724	2,737	7,000	2,737
2021-04-21	2,788	2,802	2,735	2,735	5,900	2,735
2021-04-20	2,795	2,833	2,789	2,789	4,900	2,789
2021-04-19	2,794	2,820	2,790	2,820	7,400	2,820
2021-04-16	2,770	2,796	2,748	2,796	5,100	2,796
2021-04-15	2,752	2,768	2,739	2,768	3,000	2,768
2021-04-14	2,799	2,799	2,720	2,753	5,800	2,753
2021-04-13	2,777	2,790	2,740	2,756	6,900	2,756
2021-04-12	2,762	2,792	2,762	2,777	2,000	2,777
2021-04-09	2,739	2,788	2,739	2,760	7,100	2,760
2021-04-08	2,761	2,765	2,728	2,738	11,900	2,738
2021-04-07	2,768	2,799	2,754	2,787	12,100	2,787
2021-04-06	2,885	2,885	2,760	2,772	11,400	2,772
2021-04-05	2,877	2,914	2,838	2,873	14,000	2,873
2021-04-02	2,769	2,881	2,745	2,827	20,300	2,827
2021-04-01	2,831	2,831	2,769	2,769	8,100	2,769
2021-03-31	2,911	2,911	2,800	2,800	8,100	2,800
2021-03-30	2,925	2,935	2,875	2,898	10,000	2,898
2021-03-29	2,878	3,005	2,840	3,000	34,200	3,000
2021-03-26	2,829	2,887	2,822	2,830	9,700	2,830
2021-03-25	2,842	2,843	2,770	2,829	9,300	2,829
2021-03-24	2,848	2,848	2,772	2,792	6,900	2,792
2021-03-23	2,889	2,897	2,813	2,834	8,200	2,834
2021-03-22	2,856	2,880	2,801	2,871	15,300	2,871
2021-03-19	2,840	2,887	2,821	2,856	16,100	2,856
2021-03-18	2,828	2,841	2,798	2,841	7,600	2,841
2021-03-17	2,827	2,830	2,798	2,830	4,900	2,830
2021-03-16	2,808	2,830	2,797	2,817	5,100	2,817
2021-03-15	2,790	2,826	2,787	2,812	11,700	2,812
2021-03-12	2,782	2,799	2,758	2,787	6,000	2,787
2021-03-11	2,794	2,805	2,765	2,782	7,400	2,782
2021-03-10	2,811	2,818	2,771	2,794	6,400	2,794
2021-03-09	2,824	2,824	2,786	2,822	5,100	2,822
2021-03-08	2,800	2,830	2,776	2,825	7,900	2,825
2021-03-05	2,767	2,800	2,723	2,800	13,700	2,800
2021-03-04	2,760	2,779	2,705	2,767	8,000	2,767
2021-03-03	2,701	2,760	2,699	2,760	6,000	2,760
2021-03-02	2,752	2,752	2,690	2,713	8,600	2,713
2021-03-01	2,727	2,777	2,716	2,742	8,600	2,742
2021-02-26	2,770	2,770	2,713	2,730	6,500	2,730
2021-02-25	2,677	2,777	2,677	2,752	8,500	2,752
2021-02-24	2,724	2,742	2,656	2,697	9,400	2,697
2021-02-22	2,714	2,723	2,683	2,688	8,900	2,688
2021-02-19	2,719	2,719	2,640	2,664	9,200	2,664
2021-02-18	2,752	2,775	2,676	2,688	14,500	2,688
2021-02-17	2,776	2,776	2,748	2,752	2,300	2,752
2021-02-16	2,768	2,777	2,749	2,749	4,200	2,749
2021-02-15	2,774	2,796	2,745	2,789	6,700	2,789
2021-02-12	2,814	2,814	2,739	2,743	11,000	2,743
2021-02-10	2,824	2,824	2,764	2,764	9,600	2,764
2021-02-09	2,770	2,828	2,765	2,821	10,100	2,821
2021-02-08	2,746	2,820	2,746	2,772	11,600	2,772
2021-02-05	2,794	2,794	2,752	2,774	4,500	2,774
2021-02-04	2,783	2,796	2,744	2,791	4,700	2,791
2021-02-03	2,769	2,792	2,713	2,782	10,300	2,782
2021-02-02	2,713	2,747	2,669	2,720	11,900	2,720
2021-02-01	2,760	2,765	2,712	2,712	7,600	2,712
2021-01-29	2,803	2,828	2,760	2,760	10,000	2,760
2021-01-28	2,762	2,815	2,719	2,815	23,100	2,815
2021-01-27	2,779	2,848	2,734	2,848	16,800	2,848
2021-01-26	2,750	2,750	2,682	2,730	4,100	2,730
2021-01-25	2,710	2,751	2,700	2,700	3,600	2,700
2021-01-22	2,725	2,740	2,700	2,700	8,900	2,700
2021-01-21	2,731	2,774	2,717	2,762	9,500	2,762
2021-01-20	2,816	2,816	2,738	2,739	12,200	2,739
2021-01-19	2,795	2,810	2,782	2,788	19,200	2,788
2021-01-18	2,725	2,795	2,725	2,795	12,900	2,795
2021-01-15	2,760	2,791	2,723	2,725	6,100	2,725
2021-01-14	2,798	2,798	2,743	2,782	10,400	2,782
2021-01-13	2,795	2,795	2,775	2,795	10,300	2,795
2021-01-12	2,754	2,792	2,749	2,777	8,900	2,777
2021-01-08	2,725	2,766	2,725	2,750	7,600	2,750
2021-01-07	2,677	2,750	2,664	2,730	8,800	2,730
2021-01-06	2,679	2,679	2,631	2,645	5,800	2,645
2021-01-05	2,651	2,654	2,630	2,631	3,600	2,631
2021-01-04	2,700	2,700	2,633	2,651	10,900	2,651

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