4973 日本高純度化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,464	2,467	2,416	2,431	6,300	2,431
2023-12-28	2,452	2,465	2,435	2,464	6,100	2,464
2023-12-27	2,406	2,443	2,396	2,435	9,600	2,435
2023-12-26	2,425	2,447	2,395	2,404	8,700	2,404
2023-12-25	2,448	2,448	2,388	2,425	19,200	2,425
2023-12-22	2,435	2,438	2,401	2,417	17,200	2,417
2023-12-21	2,375	2,410	2,361	2,394	13,500	2,394
2023-12-20	2,413	2,413	2,373	2,388	12,300	2,388
2023-12-19	2,390	2,420	2,371	2,413	26,100	2,413
2023-12-18	2,360	2,400	2,355	2,390	25,500	2,390
2023-12-15	2,360	2,383	2,360	2,366	13,300	2,366
2023-12-14	2,368	2,395	2,351	2,360	17,900	2,360
2023-12-13	2,377	2,397	2,365	2,373	12,700	2,373
2023-12-12	2,391	2,410	2,375	2,377	13,300	2,377
2023-12-11	2,399	2,419	2,385	2,390	15,800	2,390
2023-12-08	2,402	2,415	2,375	2,395	19,200	2,395
2023-12-07	2,476	2,480	2,430	2,430	10,700	2,430
2023-12-06	2,470	2,481	2,462	2,475	4,500	2,475
2023-12-05	2,473	2,485	2,456	2,461	7,800	2,461
2023-12-04	2,473	2,485	2,455	2,463	13,700	2,463
2023-12-01	2,497	2,506	2,467	2,473	10,300	2,473
2023-11-30	2,488	2,514	2,486	2,500	8,600	2,500
2023-11-29	2,523	2,553	2,490	2,490	7,500	2,490
2023-11-28	2,529	2,540	2,512	2,527	3,900	2,527
2023-11-27	2,522	2,552	2,522	2,536	2,000	2,536
2023-11-24	2,522	2,561	2,514	2,523	4,600	2,523
2023-11-22	2,521	2,563	2,521	2,541	1,600	2,541
2023-11-21	2,532	2,567	2,519	2,554	9,400	2,554
2023-11-20	2,578	2,578	2,514	2,532	9,300	2,532
2023-11-17	2,547	2,577	2,547	2,577	3,100	2,577
2023-11-16	2,599	2,601	2,547	2,547	5,900	2,547
2023-11-15	2,577	2,627	2,564	2,598	6,200	2,598
2023-11-14	2,574	2,590	2,565	2,577	10,100	2,577
2023-11-13	2,583	2,612	2,560	2,573	7,300	2,573
2023-11-10	2,595	2,612	2,580	2,593	12,000	2,593
2023-11-09	2,606	2,655	2,595	2,595	9,100	2,595
2023-11-08	2,695	2,695	2,618	2,633	9,400	2,633
2023-11-07	2,650	2,698	2,641	2,690	17,600	2,690
2023-11-06	2,658	2,658	2,632	2,632	15,100	2,632
2023-11-02	2,620	2,656	2,585	2,656	20,900	2,656
2023-11-01	2,640	2,649	2,609	2,636	37,200	2,636
2023-10-31	2,555	2,632	2,555	2,632	22,400	2,632
2023-10-30	2,640	2,640	2,554	2,561	67,800	2,561
2023-10-27	2,610	2,651	2,600	2,638	37,600	2,638
2023-10-26	2,629	2,629	2,563	2,586	24,700	2,586
2023-10-25	2,565	2,636	2,509	2,613	70,700	2,613
2023-10-24	2,460	2,484	2,393	2,465	32,200	2,465
2023-10-23	2,510	2,510	2,450	2,460	22,000	2,460
2023-10-20	2,482	2,494	2,446	2,470	11,500	2,470
2023-10-19	2,423	2,482	2,410	2,450	10,600	2,450
2023-10-18	2,435	2,438	2,417	2,423	17,100	2,423
2023-10-17	2,418	2,448	2,408	2,433	11,600	2,433
2023-10-16	2,397	2,412	2,387	2,405	10,400	2,405
2023-10-13	2,409	2,420	2,395	2,401	12,200	2,401
2023-10-12	2,438	2,438	2,387	2,423	33,800	2,423
2023-10-11	2,477	2,491	2,421	2,428	16,400	2,428
2023-10-10	2,443	2,479	2,443	2,469	10,300	2,469
2023-10-06	2,497	2,497	2,450	2,458	11,800	2,458
2023-10-05	2,459	2,480	2,445	2,469	17,800	2,469
2023-10-04	2,463	2,490	2,440	2,459	23,000	2,459
2023-10-03	2,531	2,551	2,476	2,480	15,700	2,480
2023-10-02	2,601	2,634	2,552	2,561	25,800	2,561
2023-09-29	2,601	2,632	2,595	2,619	16,400	2,619
2023-09-28	2,600	2,600	2,557	2,588	17,300	2,588
2023-09-27	2,615	2,618	2,601	2,617	9,700	2,617
2023-09-26	2,625	2,640	2,584	2,624	10,400	2,624
2023-09-25	2,610	2,625	2,602	2,625	5,900	2,625
2023-09-22	2,586	2,604	2,554	2,590	5,800	2,590
2023-09-21	2,588	2,588	2,577	2,577	3,400	2,577
2023-09-20	2,608	2,608	2,566	2,567	10,800	2,567
2023-09-19	2,634	2,634	2,588	2,611	12,000	2,611
2023-09-15	2,646	2,646	2,614	2,621	6,500	2,621
2023-09-14	2,600	2,624	2,600	2,619	4,300	2,619
2023-09-13	2,636	2,636	2,592	2,600	8,400	2,600
2023-09-12	2,622	2,646	2,615	2,646	5,600	2,646
2023-09-11	2,600	2,615	2,588	2,609	11,400	2,609
2023-09-08	2,602	2,629	2,600	2,609	15,100	2,609
2023-09-07	2,606	2,649	2,606	2,614	15,300	2,614
2023-09-06	2,655	2,655	2,620	2,640	8,300	2,640
2023-09-05	2,626	2,655	2,611	2,644	9,700	2,644
2023-09-04	2,599	2,664	2,597	2,664	23,100	2,664
2023-09-01	2,565	2,599	2,549	2,599	20,600	2,599
2023-08-31	2,550	2,572	2,550	2,553	9,500	2,553
2023-08-30	2,544	2,573	2,544	2,555	14,800	2,555
2023-08-29	2,532	2,532	2,514	2,532	6,500	2,532
2023-08-28	2,516	2,540	2,503	2,515	7,000	2,515
2023-08-25	2,504	2,525	2,483	2,516	7,600	2,516
2023-08-24	2,522	2,522	2,486	2,504	7,100	2,504
2023-08-23	2,478	2,523	2,460	2,522	9,200	2,522
2023-08-22	2,486	2,486	2,452	2,464	5,200	2,464
2023-08-21	2,460	2,488	2,452	2,455	11,000	2,455
2023-08-18	2,499	2,499	2,450	2,464	10,200	2,464
2023-08-17	2,475	2,487	2,445	2,483	9,900	2,483
2023-08-16	2,500	2,508	2,470	2,474	5,200	2,474
2023-08-15	2,490	2,512	2,480	2,500	9,700	2,500
2023-08-14	2,502	2,514	2,490	2,490	9,200	2,490
2023-08-10	2,457	2,502	2,457	2,502	14,400	2,502
2023-08-09	2,462	2,488	2,460	2,475	6,400	2,475
2023-08-08	2,500	2,500	2,469	2,483	7,900	2,483
2023-08-07	2,473	2,495	2,462	2,482	5,100	2,482
2023-08-04	2,471	2,508	2,470	2,488	12,200	2,488
2023-08-03	2,475	2,518	2,471	2,485	12,400	2,485
2023-08-02	2,514	2,546	2,502	2,510	13,200	2,510
2023-08-01	2,525	2,577	2,524	2,536	6,200	2,536
2023-07-31	2,505	2,560	2,505	2,545	20,000	2,545
2023-07-28	2,486	2,508	2,462	2,504	15,100	2,504
2023-07-27	2,491	2,497	2,473	2,487	12,100	2,487
2023-07-26	2,515	2,520	2,489	2,506	18,300	2,506
2023-07-25	2,450	2,540	2,446	2,492	69,900	2,492
2023-07-24	2,576	2,616	2,559	2,600	42,200	2,600
2023-07-21	2,568	2,592	2,523	2,574	17,000	2,574
2023-07-20	2,574	2,574	2,510	2,527	12,700	2,527
2023-07-19	2,597	2,597	2,541	2,564	10,000	2,564
2023-07-18	2,619	2,619	2,548	2,548	7,200	2,548
2023-07-14	2,545	2,553	2,499	2,524	13,400	2,524
2023-07-13	2,470	2,542	2,460	2,515	11,200	2,515
2023-07-12	2,563	2,563	2,470	2,470	9,700	2,470
2023-07-11	2,588	2,588	2,506	2,515	8,400	2,515
2023-07-10	2,558	2,581	2,512	2,556	16,900	2,556
2023-07-07	2,504	2,536	2,479	2,519	11,900	2,519
2023-07-06	2,567	2,567	2,504	2,506	8,000	2,506
2023-07-05	2,535	2,571	2,523	2,555	7,600	2,555
2023-07-04	2,586	2,586	2,525	2,535	10,900	2,535
2023-07-03	2,580	2,615	2,580	2,586	6,900	2,586
2023-06-30	2,601	2,604	2,562	2,595	13,500	2,595
2023-06-29	2,626	2,631	2,595	2,623	14,300	2,623
2023-06-28	2,579	2,603	2,563	2,603	10,900	2,603
2023-06-27	2,605	2,605	2,555	2,572	7,000	2,572
2023-06-26	2,509	2,646	2,490	2,605	24,000	2,605
2023-06-23	2,527	2,543	2,489	2,509	15,900	2,509
2023-06-22	2,564	2,580	2,531	2,536	17,000	2,536
2023-06-21	2,610	2,620	2,562	2,562	23,800	2,562
2023-06-20	2,651	2,655	2,601	2,630	15,500	2,630
2023-06-19	2,660	2,700	2,653	2,685	6,800	2,685
2023-06-16	2,636	2,683	2,636	2,675	8,200	2,675
2023-06-15	2,674	2,681	2,630	2,639	7,100	2,639
2023-06-14	2,669	2,694	2,669	2,688	9,500	2,688
2023-06-13	2,642	2,699	2,629	2,641	19,900	2,641
2023-06-12	2,656	2,689	2,646	2,688	11,300	2,688
2023-06-09	2,632	2,680	2,619	2,670	12,900	2,670
2023-06-08	2,656	2,676	2,615	2,620	7,600	2,620
2023-06-07	2,687	2,704	2,650	2,660	15,200	2,660
2023-06-06	2,700	2,740	2,692	2,692	17,800	2,692
2023-06-05	2,682	2,697	2,635	2,688	30,600	2,688
2023-06-02	2,549	2,549	2,485	2,534	8,200	2,534
2023-06-01	2,428	2,461	2,425	2,449	7,800	2,449
2023-05-31	2,502	2,503	2,444	2,446	8,300	2,446
2023-05-30	2,490	2,520	2,490	2,502	4,000	2,502
2023-05-29	2,500	2,570	2,485	2,529	7,000	2,529
2023-05-26	2,524	2,561	2,484	2,496	6,500	2,496
2023-05-25	2,520	2,549	2,498	2,524	5,000	2,524
2023-05-24	2,519	2,547	2,516	2,539	2,700	2,539
2023-05-23	2,573	2,586	2,516	2,529	8,100	2,529
2023-05-22	2,578	2,601	2,535	2,590	10,400	2,590
2023-05-19	2,550	2,550	2,519	2,543	2,900	2,543
2023-05-18	2,517	2,566	2,497	2,554	7,000	2,554
2023-05-17	2,547	2,547	2,482	2,517	5,400	2,517
2023-05-16	2,560	2,560	2,515	2,532	4,500	2,532
2023-05-15	2,580	2,580	2,475	2,511	3,300	2,511
2023-05-12	2,471	2,499	2,457	2,482	3,100	2,482
2023-05-11	2,520	2,520	2,471	2,471	2,900	2,471
2023-05-10	2,524	2,541	2,474	2,517	4,100	2,517
2023-05-09	2,495	2,562	2,478	2,524	17,400	2,524
2023-05-08	2,447	2,468	2,447	2,457	1,700	2,457
2023-05-02	2,478	2,482	2,441	2,447	5,000	2,447
2023-05-01	2,446	2,493	2,446	2,478	5,800	2,478
2023-04-28	2,412	2,454	2,405	2,446	8,600	2,446
2023-04-27	2,458	2,464	2,402	2,412	11,200	2,412
2023-04-26	2,544	2,572	2,438	2,439	18,000	2,439
2023-04-25	2,500	2,569	2,499	2,539	13,500	2,539
2023-04-24	2,501	2,512	2,474	2,512	3,200	2,512
2023-04-21	2,499	2,509	2,490	2,509	2,300	2,509
2023-04-20	2,490	2,509	2,484	2,499	4,400	2,499
2023-04-19	2,506	2,506	2,461	2,490	15,100	2,490
2023-04-18	2,545	2,565	2,527	2,531	9,700	2,531
2023-04-17	2,588	2,588	2,542	2,545	2,500	2,545
2023-04-14	2,535	2,598	2,535	2,589	6,000	2,589
2023-04-13	2,566	2,566	2,517	2,526	5,300	2,526
2023-04-12	2,502	2,532	2,502	2,516	4,400	2,516
2023-04-11	2,513	2,528	2,492	2,515	16,400	2,515
2023-04-10	2,492	2,534	2,490	2,507	11,000	2,507
2023-04-07	2,472	2,540	2,472	2,521	7,000	2,521
2023-04-06	2,505	2,507	2,480	2,490	6,900	2,490
2023-04-05	2,515	2,577	2,515	2,544	10,800	2,544
2023-04-04	2,662	2,670	2,546	2,550	17,200	2,550
2023-04-03	2,623	2,665	2,616	2,664	6,700	2,664
2023-03-31	2,611	2,656	2,560	2,632	11,700	2,632
2023-03-30	2,644	2,657	2,603	2,621	12,900	2,621
2023-03-29	2,664	2,692	2,644	2,692	16,400	2,692
2023-03-28	2,687	2,692	2,665	2,684	7,400	2,684
2023-03-27	2,671	2,671	2,641	2,667	4,000	2,667
2023-03-24	2,679	2,679	2,626	2,671	10,200	2,671
2023-03-23	2,678	2,679	2,641	2,679	6,200	2,679
2023-03-22	2,620	2,672	2,611	2,672	6,000	2,672
2023-03-20	2,623	2,630	2,580	2,597	9,000	2,597
2023-03-17	2,589	2,629	2,567	2,607	10,200	2,607
2023-03-16	2,625	2,625	2,568	2,593	11,300	2,593
2023-03-15	2,550	2,625	2,550	2,599	6,000	2,599
2023-03-14	2,556	2,571	2,521	2,550	10,100	2,550
2023-03-13	2,523	2,584	2,523	2,584	5,800	2,584
2023-03-10	2,639	2,639	2,566	2,567	15,800	2,567
2023-03-09	2,559	2,639	2,559	2,639	9,500	2,639
2023-03-08	2,531	2,569	2,531	2,569	4,600	2,569
2023-03-07	2,527	2,550	2,527	2,549	6,200	2,549
2023-03-06	2,532	2,535	2,514	2,529	4,100	2,529
2023-03-03	2,521	2,535	2,512	2,532	6,700	2,532
2023-03-02	2,535	2,535	2,514	2,521	3,900	2,521
2023-03-01	2,504	2,551	2,491	2,535	3,800	2,535
2023-02-28	2,482	2,540	2,474	2,500	6,400	2,500
2023-02-27	2,442	2,482	2,420	2,482	2,800	2,482
2023-02-24	2,429	2,460	2,428	2,444	3,400	2,444
2023-02-22	2,451	2,474	2,423	2,446	7,400	2,446
2023-02-21	2,454	2,469	2,451	2,451	2,800	2,451
2023-02-20	2,445	2,460	2,435	2,454	6,000	2,454
2023-02-17	2,437	2,445	2,424	2,427	4,300	2,427
2023-02-16	2,408	2,444	2,401	2,422	6,400	2,422
2023-02-15	2,411	2,456	2,402	2,408	22,500	2,408
2023-02-14	2,402	2,427	2,385	2,411	10,500	2,411
2023-02-13	2,359	2,404	2,352	2,385	3,700	2,385
2023-02-10	2,356	2,383	2,356	2,361	4,300	2,361
2023-02-09	2,340	2,385	2,340	2,370	3,500	2,370
2023-02-08	2,349	2,350	2,307	2,318	7,100	2,318
2023-02-07	2,350	2,360	2,331	2,335	3,100	2,335
2023-02-06	2,347	2,360	2,338	2,345	5,300	2,345
2023-02-03	2,351	2,351	2,334	2,341	4,000	2,341
2023-02-02	2,366	2,366	2,350	2,350	2,500	2,350
2023-02-01	2,373	2,373	2,351	2,359	2,800	2,359
2023-01-31	2,337	2,394	2,337	2,382	8,700	2,382
2023-01-30	2,380	2,419	2,338	2,338	14,100	2,338
2023-01-27	2,416	2,421	2,370	2,393	5,600	2,393
2023-01-26	2,443	2,443	2,416	2,416	4,900	2,416
2023-01-25	2,452	2,460	2,444	2,459	2,700	2,459
2023-01-24	2,360	2,424	2,359	2,424	5,000	2,424
2023-01-23	2,349	2,359	2,349	2,359	2,500	2,359
2023-01-20	2,352	2,353	2,352	2,352	900	2,352
2023-01-19	2,374	2,389	2,350	2,352	4,100	2,352
2023-01-18	2,355	2,399	2,342	2,374	8,200	2,374
2023-01-17	2,357	2,386	2,334	2,384	7,300	2,384
2023-01-16	2,387	2,388	2,345	2,345	9,300	2,345
2023-01-13	2,413	2,413	2,386	2,392	3,100	2,392
2023-01-12	2,391	2,411	2,379	2,411	5,800	2,411
2023-01-11	2,359	2,384	2,350	2,384	5,200	2,384
2023-01-10	2,352	2,365	2,348	2,359	5,200	2,359
2023-01-06	2,342	2,372	2,342	2,364	3,100	2,364
2023-01-05	2,366	2,370	2,356	2,356	5,200	2,356
2023-01-04	2,398	2,398	2,366	2,385	4,400	2,385

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