4973 日本高純度化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,386	2,410	2,386	2,386	7,100	2,386
2022-12-29	2,421	2,449	2,378	2,378	26,000	2,378
2022-12-28	2,432	2,432	2,412	2,421	4,500	2,421
2022-12-27	2,385	2,442	2,385	2,429	6,500	2,429
2022-12-26	2,403	2,403	2,366	2,385	8,400	2,385
2022-12-23	2,436	2,436	2,405	2,413	9,300	2,413
2022-12-22	2,451	2,468	2,438	2,444	9,100	2,444
2022-12-21	2,480	2,507	2,451	2,458	10,600	2,458
2022-12-20	2,494	2,540	2,473	2,487	12,700	2,487
2022-12-19	2,474	2,504	2,474	2,491	8,800	2,491
2022-12-16	2,551	2,577	2,496	2,496	10,300	2,496
2022-12-15	2,549	2,588	2,536	2,579	11,900	2,579
2022-12-14	2,559	2,564	2,529	2,549	5,900	2,549
2022-12-13	2,574	2,615	2,551	2,571	19,200	2,571
2022-12-12	2,610	2,610	2,568	2,584	11,600	2,584
2022-12-09	2,626	2,632	2,582	2,612	24,400	2,612
2022-12-08	2,600	2,660	2,600	2,626	21,300	2,626
2022-12-07	2,438	2,649	2,438	2,635	49,200	2,635
2022-12-06	2,387	2,468	2,387	2,452	19,000	2,452
2022-12-05	2,454	2,473	2,391	2,419	28,500	2,419
2022-12-02	2,503	2,503	2,445	2,454	11,500	2,454
2022-12-01	2,497	2,516	2,391	2,453	32,800	2,453
2022-11-30	2,532	2,532	2,490	2,504	6,000	2,504
2022-11-29	2,519	2,563	2,504	2,539	12,800	2,539
2022-11-28	2,535	2,550	2,510	2,548	9,500	2,548
2022-11-25	2,495	2,568	2,484	2,535	17,400	2,535
2022-11-24	2,484	2,493	2,470	2,493	8,600	2,493
2022-11-22	2,447	2,494	2,447	2,490	7,600	2,490
2022-11-21	2,461	2,468	2,447	2,462	5,300	2,462
2022-11-18	2,408	2,466	2,408	2,461	11,500	2,461
2022-11-17	2,415	2,433	2,401	2,406	9,900	2,406
2022-11-16	2,382	2,412	2,371	2,406	11,200	2,406
2022-11-15	2,354	2,401	2,354	2,400	11,100	2,400
2022-11-14	2,340	2,394	2,340	2,389	11,600	2,389
2022-11-11	2,350	2,350	2,321	2,329	6,300	2,329
2022-11-10	2,322	2,338	2,311	2,322	8,100	2,322
2022-11-09	2,322	2,350	2,321	2,330	6,800	2,330
2022-11-08	2,307	2,338	2,305	2,338	8,900	2,338
2022-11-07	2,321	2,325	2,304	2,310	7,200	2,310
2022-11-04	2,330	2,330	2,305	2,305	5,600	2,305
2022-11-02	2,362	2,362	2,328	2,335	9,100	2,335
2022-11-01	2,387	2,408	2,362	2,362	6,800	2,362
2022-10-31	2,448	2,461	2,400	2,406	14,900	2,406
2022-10-28	2,458	2,504	2,442	2,442	32,200	2,442
2022-10-27	2,441	2,480	2,441	2,458	18,900	2,458
2022-10-26	2,352	2,482	2,320	2,477	54,000	2,477
2022-10-25	2,476	2,510	2,446	2,446	19,600	2,446
2022-10-24	2,467	2,467	2,444	2,457	6,400	2,457
2022-10-21	2,467	2,467	2,436	2,437	4,700	2,437
2022-10-20	2,430	2,467	2,418	2,467	6,700	2,467
2022-10-19	2,400	2,430	2,391	2,430	3,000	2,430
2022-10-18	2,407	2,410	2,382	2,404	4,200	2,404
2022-10-17	2,381	2,417	2,380	2,410	6,200	2,410
2022-10-14	2,396	2,412	2,382	2,406	13,200	2,406
2022-10-13	2,408	2,429	2,395	2,402	10,200	2,402
2022-10-12	2,360	2,447	2,360	2,434	13,300	2,434
2022-10-11	2,414	2,414	2,373	2,380	8,800	2,380
2022-10-07	2,434	2,435	2,417	2,435	6,500	2,435
2022-10-06	2,387	2,432	2,387	2,419	10,600	2,419
2022-10-05	2,369	2,389	2,364	2,372	5,900	2,372
2022-10-04	2,340	2,363	2,306	2,363	8,600	2,363
2022-10-03	2,294	2,339	2,294	2,328	8,400	2,328
2022-09-30	2,310	2,325	2,290	2,318	8,600	2,318
2022-09-29	2,299	2,316	2,280	2,310	10,900	2,310
2022-09-28	2,298	2,314	2,261	2,314	13,800	2,314
2022-09-27	2,327	2,327	2,280	2,298	18,200	2,298
2022-09-26	2,377	2,377	2,300	2,300	23,200	2,300
2022-09-22	2,393	2,393	2,357	2,375	8,200	2,375
2022-09-21	2,380	2,398	2,362	2,381	9,100	2,381
2022-09-20	2,362	2,391	2,353	2,380	8,000	2,380
2022-09-16	2,348	2,371	2,341	2,359	9,800	2,359
2022-09-15	2,356	2,373	2,340	2,353	11,600	2,353
2022-09-14	2,350	2,377	2,346	2,356	10,900	2,356
2022-09-13	2,390	2,397	2,373	2,386	8,100	2,386
2022-09-12	2,378	2,400	2,371	2,385	9,400	2,385
2022-09-09	2,395	2,395	2,378	2,386	12,900	2,386
2022-09-08	2,350	2,377	2,349	2,377	9,200	2,377
2022-09-07	2,321	2,359	2,321	2,357	14,300	2,357
2022-09-06	2,322	2,370	2,315	2,347	16,200	2,347
2022-09-05	2,318	2,336	2,318	2,327	7,900	2,327
2022-09-02	2,397	2,397	2,323	2,329	11,300	2,329
2022-09-01	2,416	2,420	2,361	2,361	11,900	2,361
2022-08-31	2,393	2,425	2,388	2,416	11,900	2,416
2022-08-30	2,410	2,437	2,381	2,405	7,600	2,405
2022-08-29	2,386	2,421	2,361	2,394	14,000	2,394
2022-08-26	2,438	2,445	2,396	2,402	5,600	2,402
2022-08-25	2,388	2,448	2,375	2,432	17,700	2,432
2022-08-24	2,387	2,398	2,368	2,374	6,100	2,374
2022-08-23	2,381	2,397	2,374	2,383	6,900	2,383
2022-08-22	2,397	2,414	2,376	2,387	8,300	2,387
2022-08-19	2,441	2,441	2,390	2,395	6,100	2,395
2022-08-18	2,416	2,444	2,400	2,441	8,300	2,441
2022-08-17	2,375	2,436	2,375	2,424	17,800	2,424
2022-08-16	2,381	2,387	2,357	2,375	7,400	2,375
2022-08-15	2,396	2,396	2,375	2,381	5,300	2,381
2022-08-12	2,368	2,386	2,354	2,386	11,800	2,386
2022-08-10	2,355	2,355	2,333	2,349	4,800	2,349
2022-08-09	2,363	2,363	2,326	2,331	9,000	2,331
2022-08-08	2,324	2,349	2,313	2,336	6,900	2,336
2022-08-05	2,326	2,334	2,320	2,321	3,800	2,321
2022-08-04	2,326	2,340	2,322	2,340	5,800	2,340
2022-08-03	2,348	2,353	2,317	2,338	10,600	2,338
2022-08-02	2,360	2,364	2,338	2,353	12,100	2,353
2022-08-01	2,350	2,368	2,327	2,358	18,800	2,358
2022-07-29	2,312	2,340	2,310	2,340	14,400	2,340
2022-07-28	2,352	2,352	2,312	2,312	21,900	2,312
2022-07-27	2,383	2,385	2,343	2,348	9,100	2,348
2022-07-26	2,416	2,416	2,311	2,350	34,700	2,350
2022-07-25	2,379	2,419	2,365	2,397	35,600	2,397
2022-07-22	2,356	2,379	2,350	2,367	13,300	2,367
2022-07-21	2,327	2,369	2,308	2,363	10,200	2,363
2022-07-20	2,311	2,343	2,300	2,300	23,900	2,300
2022-07-19	2,280	2,303	2,272	2,292	9,700	2,292
2022-07-15	2,280	2,290	2,269	2,280	5,500	2,280
2022-07-14	2,294	2,296	2,267	2,280	8,100	2,280
2022-07-13	2,280	2,298	2,278	2,282	8,000	2,282
2022-07-12	2,285	2,295	2,267	2,274	16,000	2,274
2022-07-11	2,260	2,304	2,260	2,304	11,100	2,304
2022-07-08	2,274	2,298	2,253	2,253	21,000	2,253
2022-07-07	2,268	2,290	2,256	2,286	8,900	2,286
2022-07-06	2,289	2,289	2,266	2,267	5,500	2,267
2022-07-05	2,255	2,298	2,255	2,284	11,300	2,284
2022-07-04	2,262	2,264	2,238	2,258	7,200	2,258
2022-07-01	2,276	2,285	2,243	2,262	12,200	2,262
2022-06-30	2,280	2,295	2,264	2,264	13,700	2,264
2022-06-29	2,312	2,315	2,264	2,264	21,900	2,264
2022-06-28	2,313	2,324	2,301	2,316	9,800	2,316
2022-06-27	2,285	2,320	2,285	2,313	7,600	2,313
2022-06-24	2,259	2,285	2,256	2,285	6,500	2,285
2022-06-23	2,241	2,268	2,237	2,256	9,700	2,256
2022-06-22	2,249	2,249	2,230	2,241	5,300	2,241
2022-06-21	2,232	2,258	2,230	2,249	6,500	2,249
2022-06-20	2,285	2,285	2,230	2,233	21,800	2,233
2022-06-17	2,294	2,305	2,284	2,287	9,200	2,287
2022-06-16	2,307	2,317	2,296	2,296	11,900	2,296
2022-06-15	2,326	2,326	2,304	2,304	11,600	2,304
2022-06-14	2,324	2,335	2,311	2,314	11,100	2,314
2022-06-13	2,330	2,339	2,312	2,314	5,300	2,314
2022-06-10	2,331	2,341	2,324	2,332	10,800	2,332
2022-06-09	2,382	2,382	2,345	2,351	7,300	2,351
2022-06-08	2,362	2,388	2,362	2,382	12,100	2,382
2022-06-07	2,357	2,370	2,345	2,353	6,500	2,353
2022-06-06	2,334	2,357	2,310	2,357	17,400	2,357
2022-06-03	2,313	2,327	2,311	2,311	8,000	2,311
2022-06-02	2,328	2,331	2,310	2,318	10,600	2,318
2022-06-01	2,345	2,353	2,317	2,328	8,000	2,328
2022-05-31	2,309	2,354	2,309	2,344	15,100	2,344
2022-05-30	2,331	2,363	2,302	2,302	31,600	2,302
2022-05-27	2,362	2,370	2,322	2,336	15,300	2,336
2022-05-26	2,337	2,347	2,328	2,338	6,800	2,338
2022-05-25	2,321	2,337	2,318	2,330	2,600	2,330
2022-05-24	2,360	2,366	2,333	2,336	6,700	2,336
2022-05-23	2,334	2,375	2,334	2,375	9,500	2,375
2022-05-20	2,342	2,347	2,325	2,341	7,200	2,341
2022-05-19	2,307	2,327	2,304	2,327	4,500	2,327
2022-05-18	2,327	2,344	2,321	2,344	10,700	2,344
2022-05-17	2,319	2,320	2,303	2,310	6,300	2,310
2022-05-16	2,339	2,347	2,291	2,299	9,400	2,299
2022-05-13	2,342	2,342	2,318	2,336	9,500	2,336
2022-05-12	2,322	2,340	2,298	2,326	13,800	2,326
2022-05-11	2,291	2,322	2,291	2,312	7,400	2,312
2022-05-10	2,283	2,305	2,262	2,291	19,000	2,291
2022-05-09	2,325	2,325	2,281	2,281	15,900	2,281
2022-05-06	2,321	2,328	2,310	2,325	7,600	2,325
2022-05-02	2,328	2,328	2,294	2,321	13,000	2,321
2022-04-28	2,320	2,328	2,289	2,322	26,100	2,322
2022-04-27	2,350	2,350	2,283	2,283	37,200	2,283
2022-04-26	2,350	2,351	2,301	2,327	51,200	2,327
2022-04-25	2,415	2,496	2,400	2,484	44,500	2,484
2022-04-22	2,382	2,413	2,369	2,409	6,600	2,409
2022-04-21	2,408	2,408	2,369	2,392	10,700	2,392
2022-04-20	2,413	2,426	2,391	2,408	8,100	2,408
2022-04-19	2,401	2,412	2,380	2,399	7,600	2,399
2022-04-18	2,374	2,391	2,337	2,384	9,700	2,384
2022-04-15	2,394	2,407	2,369	2,374	6,700	2,374
2022-04-14	2,400	2,408	2,395	2,408	10,400	2,408
2022-04-13	2,356	2,383	2,344	2,382	8,400	2,382
2022-04-12	2,366	2,383	2,354	2,356	16,300	2,356
2022-04-11	2,421	2,425	2,374	2,388	14,700	2,388
2022-04-08	2,420	2,463	2,408	2,437	22,100	2,437
2022-04-07	2,405	2,420	2,380	2,420	18,100	2,420
2022-04-06	2,431	2,457	2,408	2,426	14,600	2,426
2022-04-05	2,448	2,481	2,424	2,472	19,200	2,472
2022-04-04	2,436	2,493	2,436	2,448	13,200	2,448
2022-04-01	2,450	2,450	2,385	2,408	10,900	2,408
2022-03-31	2,486	2,486	2,403	2,403	12,800	2,403
2022-03-30	2,452	2,469	2,412	2,459	10,600	2,459
2022-03-29	2,516	2,516	2,451	2,494	12,600	2,494
2022-03-28	2,500	2,500	2,470	2,470	7,200	2,470
2022-03-25	2,508	2,530	2,489	2,501	14,100	2,501
2022-03-24	2,470	2,507	2,460	2,507	6,200	2,507
2022-03-23	2,461	2,504	2,461	2,479	11,700	2,479
2022-03-22	2,460	2,470	2,440	2,452	10,200	2,452
2022-03-18	2,450	2,460	2,424	2,460	8,300	2,460
2022-03-17	2,450	2,450	2,412	2,450	9,500	2,450
2022-03-16	2,467	2,467	2,409	2,425	3,900	2,425
2022-03-15	2,394	2,441	2,394	2,440	7,700	2,440
2022-03-14	2,408	2,446	2,377	2,383	11,300	2,383
2022-03-11	2,390	2,417	2,366	2,411	11,600	2,411
2022-03-10	2,359	2,451	2,359	2,414	12,900	2,414
2022-03-09	2,353	2,393	2,317	2,317	14,400	2,317
2022-03-08	2,450	2,474	2,350	2,366	21,800	2,366
2022-03-07	2,492	2,512	2,441	2,450	16,200	2,450
2022-03-04	2,504	2,545	2,485	2,492	9,800	2,492
2022-03-03	2,532	2,564	2,525	2,548	10,700	2,548
2022-03-02	2,521	2,535	2,516	2,523	6,700	2,523
2022-03-01	2,547	2,562	2,522	2,548	10,000	2,548
2022-02-28	2,536	2,536	2,501	2,517	8,300	2,517
2022-02-25	2,493	2,520	2,472	2,512	8,200	2,512
2022-02-24	2,531	2,564	2,480	2,498	19,200	2,498
2022-02-22	2,531	2,563	2,510	2,547	10,200	2,547
2022-02-21	2,567	2,571	2,520	2,531	5,300	2,531
2022-02-18	2,531	2,592	2,523	2,548	8,700	2,548
2022-02-17	2,576	2,580	2,531	2,551	7,100	2,551
2022-02-16	2,533	2,576	2,533	2,570	4,600	2,570
2022-02-15	2,555	2,580	2,517	2,517	15,700	2,517
2022-02-14	2,554	2,577	2,529	2,536	10,500	2,536
2022-02-10	2,636	2,636	2,566	2,594	9,200	2,594
2022-02-09	2,630	2,638	2,606	2,618	4,700	2,618
2022-02-08	2,609	2,612	2,586	2,612	7,800	2,612
2022-02-07	2,638	2,638	2,578	2,578	15,000	2,578
2022-02-04	2,625	2,625	2,586	2,599	11,500	2,599
2022-02-03	2,598	2,649	2,580	2,581	11,500	2,581
2022-02-02	2,512	2,630	2,512	2,599	15,100	2,599
2022-02-01	2,534	2,550	2,525	2,533	6,900	2,533
2022-01-31	2,568	2,568	2,500	2,534	8,800	2,534
2022-01-28	2,494	2,525	2,469	2,518	9,100	2,518
2022-01-27	2,555	2,555	2,458	2,459	11,000	2,459
2022-01-26	2,530	2,563	2,530	2,543	4,900	2,543
2022-01-25	2,550	2,563	2,520	2,550	7,900	2,550
2022-01-24	2,518	2,548	2,500	2,548	4,900	2,548
2022-01-21	2,492	2,517	2,488	2,495	6,300	2,495
2022-01-20	2,530	2,557	2,482	2,492	7,000	2,492
2022-01-19	2,502	2,521	2,480	2,480	9,600	2,480
2022-01-18	2,552	2,563	2,524	2,545	11,400	2,545
2022-01-17	2,572	2,572	2,541	2,552	3,800	2,552
2022-01-14	2,587	2,587	2,541	2,571	8,800	2,571
2022-01-13	2,615	2,615	2,554	2,570	7,400	2,570
2022-01-12	2,541	2,578	2,541	2,578	3,000	2,578
2022-01-11	2,595	2,595	2,530	2,540	4,400	2,540
2022-01-07	2,590	2,593	2,540	2,581	7,500	2,581
2022-01-06	2,613	2,648	2,590	2,590	8,600	2,590
2022-01-05	2,594	2,639	2,583	2,613	12,600	2,613
2022-01-04	2,563	2,594	2,527	2,594	9,900	2,594

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