日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本高純度化学(4973)の株価時系列情報

日本高純度化学(4973)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,387 2,390 2,356 2,365 7,400
2014/12/29 2,390 2,390 2,358 2,387 11,300
2014/12/26 2,326 2,349 2,320 2,349 7,200
2014/12/25 2,361 2,361 2,331 2,338 21,900
2014/12/24 2,382 2,383 2,358 2,361 11,800
2014/12/22 2,360 2,389 2,352 2,389 19,300
2014/12/19 2,414 2,420 2,352 2,352 16,100
2014/12/18 2,407 2,430 2,403 2,414 5,800
2014/12/17 2,391 2,418 2,391 2,392 7,600
2014/12/16 2,399 2,419 2,399 2,399 7,400
2014/12/15 2,416 2,440 2,415 2,415 5,900
2014/12/12 2,416 2,430 2,416 2,416 12,400
2014/12/11 2,447 2,447 2,386 2,414 9,200
2014/12/10 2,395 2,440 2,385 2,397 11,700
2014/12/09 2,434 2,440 2,395 2,416 7,900
2014/12/08 2,450 2,450 2,434 2,442 4,300
2014/12/05 2,440 2,449 2,430 2,446 4,800
2014/12/04 2,440 2,445 2,427 2,440 7,100
2014/12/03 2,450 2,455 2,413 2,434 9,900
2014/12/02 2,405 2,429 2,405 2,421 9,200
2014/12/01 2,405 2,408 2,396 2,408 12,700
2014/11/28 2,396 2,404 2,396 2,404 13,300
2014/11/27 2,396 2,400 2,393 2,393 6,400
2014/11/26 2,385 2,400 2,370 2,396 8,500
2014/11/25 2,391 2,399 2,390 2,399 8,000
2014/11/21 2,371 2,397 2,371 2,389 5,200
2014/11/20 2,399 2,399 2,390 2,391 7,800
2014/11/19 2,400 2,400 2,361 2,367 8,600
2014/11/18 2,377 2,400 2,377 2,400 5,100
2014/11/17 2,380 2,385 2,378 2,378 5,300
2014/11/14 2,400 2,403 2,387 2,403 10,700
2014/11/13 2,375 2,392 2,371 2,392 4,700
2014/11/12 2,385 2,400 2,379 2,379 8,200
2014/11/11 2,380 2,385 2,361 2,385 8,400
2014/11/10 2,350 2,381 2,350 2,380 7,900
2014/11/07 2,340 2,367 2,340 2,365 6,900
2014/11/06 2,361 2,368 2,355 2,357 7,000
2014/11/05 2,352 2,364 2,330 2,361 13,000
2014/11/04 2,370 2,385 2,331 2,359 16,900
2014/10/31 2,356 2,369 2,333 2,366 18,400
2014/10/30 2,341 2,364 2,340 2,340 9,700
2014/10/29 2,344 2,362 2,344 2,356 6,800
2014/10/28 2,333 2,366 2,333 2,353 12,300
2014/10/27 2,351 2,370 2,315 2,344 14,300
2014/10/24 2,355 2,355 2,333 2,351 6,700
2014/10/23 2,313 2,365 2,294 2,345 7,700
2014/10/22 2,297 2,371 2,297 2,345 12,400
2014/10/21 2,290 2,325 2,271 2,296 13,800
2014/10/20 2,227 2,279 2,227 2,273 5,600
2014/10/17 2,237 2,250 2,223 2,223 9,300
2014/10/16 2,241 2,257 2,237 2,237 11,200
2014/10/15 2,238 2,275 2,238 2,251 22,800
2014/10/14 2,251 2,269 2,251 2,252 10,200
2014/10/10 2,284 2,340 2,270 2,271 12,800
2014/10/09 2,313 2,339 2,304 2,304 8,200
2014/10/08 2,343 2,343 2,315 2,325 3,100
2014/10/07 2,341 2,360 2,332 2,338 6,800
2014/10/06 2,302 2,339 2,302 2,316 4,100
2014/10/03 2,263 2,318 2,263 2,284 5,400
2014/10/02 2,346 2,346 2,253 2,253 8,100
2014/10/01 2,358 2,388 2,350 2,350 3,500
2014/09/30 2,360 2,370 2,351 2,358 5,200
2014/09/29 2,420 2,420 2,378 2,378 3,000
2014/09/26 2,411 2,411 2,377 2,390 9,500
2014/09/25 2,411 2,436 2,411 2,436 14,200
2014/09/24 2,408 2,411 2,406 2,408 4,000
2014/09/22 2,410 2,427 2,404 2,410 6,500
2014/09/19 2,415 2,419 2,411 2,412 10,200
2014/09/18 2,405 2,425 2,405 2,413 8,400
2014/09/17 2,398 2,409 2,397 2,400 6,500
2014/09/16 2,356 2,395 2,356 2,394 6,700
2014/09/12 2,383 2,383 2,330 2,354 13,800
2014/09/11 2,339 2,374 2,339 2,357 2,400
2014/09/10 2,345 2,352 2,337 2,339 7,600
2014/09/09 2,362 2,364 2,334 2,343 4,800
2014/09/08 2,350 2,363 2,327 2,350 5,200
2014/09/05 2,312 2,345 2,312 2,336 4,700
2014/09/04 2,343 2,349 2,305 2,314 5,200
2014/09/03 2,344 2,357 2,336 2,343 5,300
2014/09/02 2,340 2,350 2,278 2,342 16,500
2014/09/01 2,300 2,339 2,289 2,313 7,300
2014/08/29 2,300 2,310 2,278 2,289 6,700
2014/08/28 2,276 2,295 2,276 2,295 3,900
2014/08/27 2,299 2,299 2,288 2,293 1,300
2014/08/26 2,296 2,300 2,292 2,297 3,800
2014/08/25 2,281 2,298 2,280 2,296 4,700
2014/08/22 2,267 2,297 2,267 2,280 10,100
2014/08/21 2,285 2,289 2,259 2,285 7,700
2014/08/20 2,288 2,289 2,243 2,286 8,800
2014/08/19 2,242 2,288 2,242 2,288 4,700
2014/08/18 2,276 2,279 2,266 2,275 3,300
2014/08/15 2,253 2,277 2,233 2,276 7,400
2014/08/14 2,244 2,250 2,224 2,248 2,500
2014/08/13 2,250 2,250 2,150 2,218 11,500
2014/08/12 2,235 2,240 2,232 2,238 3,100
2014/08/11 2,214 2,225 2,210 2,223 4,300
2014/08/08 2,191 2,200 2,190 2,190 5,300
2014/08/07 2,192 2,205 2,192 2,204 2,800
2014/08/06 2,217 2,223 2,193 2,193 6,900
2014/08/05 2,202 2,249 2,202 2,207 6,100
2014/08/04 2,191 2,220 2,190 2,202 6,400
2014/08/01 2,232 2,232 2,186 2,197 10,900
2014/07/31 2,250 2,268 2,230 2,232 4,500
2014/07/30 2,230 2,272 2,230 2,267 16,700
2014/07/29 2,218 2,230 2,203 2,230 5,000
2014/07/28 2,178 2,232 2,178 2,212 15,800
2014/07/25 2,145 2,160 2,145 2,157 1,900
2014/07/24 2,164 2,164 2,143 2,145 4,400
2014/07/23 2,150 2,172 2,150 2,152 2,300
2014/07/22 2,190 2,195 2,141 2,150 7,600
2014/07/18 2,150 2,150 2,141 2,141 6,400
2014/07/17 2,145 2,150 2,142 2,150 3,400
2014/07/16 2,141 2,148 2,140 2,145 5,300
2014/07/15 2,142 2,150 2,141 2,141 4,900
2014/07/14 2,141 2,150 2,141 2,149 3,000
2014/07/11 2,149 2,150 2,140 2,145 3,700
2014/07/10 2,150 2,154 2,144 2,149 10,800
2014/07/09 2,144 2,150 2,142 2,149 5,600
2014/07/08 2,142 2,150 2,142 2,145 2,400
2014/07/07 2,146 2,158 2,141 2,141 4,800
2014/07/04 2,146 2,151 2,138 2,145 6,100
2014/07/03 2,150 2,151 2,141 2,146 2,900
2014/07/02 2,143 2,150 2,142 2,143 2,000
2014/07/01 2,150 2,150 2,142 2,144 10,200
2014/06/30 2,134 2,146 2,130 2,142 3,500
2014/06/27 2,150 2,150 2,130 2,130 2,400
2014/06/26 2,137 2,175 2,124 2,144 3,200
2014/06/25 2,175 2,178 2,132 2,132 10,400
2014/06/24 2,136 2,140 2,114 2,140 6,200
2014/06/23 2,149 2,153 2,134 2,134 6,200
2014/06/20 2,165 2,165 2,130 2,156 12,800
2014/06/19 2,164 2,174 2,159 2,168 8,100
2014/06/18 2,160 2,163 2,141 2,160 2,100
2014/06/17 2,144 2,162 2,133 2,148 5,000
2014/06/16 2,123 2,139 2,118 2,132 3,800
2014/06/13 2,124 2,133 2,107 2,123 11,100
2014/06/12 2,145 2,145 2,122 2,124 3,800
2014/06/11 2,131 2,160 2,122 2,134 5,100
2014/06/10 2,162 2,162 2,132 2,162 3,000
2014/06/09 2,150 2,164 2,150 2,152 3,700
2014/06/06 2,147 2,150 2,141 2,141 5,700
2014/06/05 2,130 2,139 2,130 2,139 2,700
2014/06/04 2,139 2,140 2,105 2,134 5,300
2014/06/03 2,148 2,148 2,130 2,139 4,800
2014/06/02 2,150 2,150 2,107 2,137 2,200
2014/05/30 2,145 2,145 2,106 2,129 4,100
2014/05/29 2,148 2,148 2,130 2,138 2,300
2014/05/28 2,150 2,150 2,128 2,145 4,900
2014/05/27 2,102 2,130 2,102 2,127 3,600
2014/05/26 2,100 2,113 2,087 2,102 2,800
2014/05/23 2,063 2,102 2,056 2,088 14,900
2014/05/22 2,066 2,070 2,056 2,063 3,000
2014/05/21 2,056 2,079 2,052 2,059 8,000
2014/05/20 2,091 2,091 2,062 2,065 1,800
2014/05/19 2,057 2,078 2,057 2,066 3,200
2014/05/16 2,070 2,092 2,059 2,059 6,900
2014/05/15 2,080 2,096 2,070 2,079 4,400
2014/05/14 2,082 2,087 2,080 2,080 3,800
2014/05/13 2,080 2,117 2,080 2,088 4,300
2014/05/12 2,080 2,098 2,080 2,080 2,100
2014/05/09 2,070 2,091 2,070 2,089 2,000
2014/05/08 2,061 2,078 2,060 2,073 5,000
2014/05/07 2,100 2,104 2,060 2,060 11,200
2014/05/02 2,110 2,118 2,093 2,093 1,500
2014/05/01 2,081 2,120 2,081 2,101 4,500
2014/04/30 2,073 2,099 2,073 2,093 5,300
2014/04/28 2,144 2,144 2,090 2,090 4,200
2014/04/25 2,088 2,169 2,088 2,108 6,600
2014/04/24 2,064 2,100 2,064 2,072 10,200
2014/04/23 2,128 2,145 2,070 2,114 3,500
2014/04/22 2,143 2,143 2,115 2,119 1,400
2014/04/21 2,116 2,130 2,116 2,123 1,600
2014/04/18 2,150 2,150 2,112 2,126 3,000
2014/04/17 2,126 2,144 2,126 2,129 2,600
2014/04/16 2,100 2,112 2,100 2,112 2,300
2014/04/15 2,057 2,087 2,057 2,073 7,900
2014/04/14 2,065 2,110 2,060 2,073 5,900
2014/04/11 2,122 2,139 2,063 2,104 5,900
2014/04/10 2,130 2,160 2,130 2,130 4,600
2014/04/09 2,201 2,201 2,122 2,122 9,800
2014/04/08 2,220 2,244 2,200 2,200 4,700
2014/04/07 2,230 2,249 2,220 2,232 3,200
2014/04/04 2,232 2,249 2,232 2,245 2,700
2014/04/03 2,260 2,282 2,235 2,257 4,400
2014/04/02 2,279 2,288 2,230 2,252 7,100
2014/04/01 2,287 2,287 2,251 2,280 4,300
2014/03/31 2,290 2,290 2,218 2,288 7,400
2014/03/28 2,248 2,288 2,248 2,280 8,100
2014/03/27 2,250 2,295 2,200 2,248 8,200
2014/03/27 1 -> 100.00 分割
2014/03/26 226,500 227,400 225,000 227,000 147
2014/03/25 225,700 226,600 224,600 226,000 125
2014/03/24 220,500 226,000 220,500 224,500 113
2014/03/20 226,800 228,200 220,000 220,000 156
2014/03/19 229,200 229,200 221,700 226,800 146
2014/03/18 227,400 227,400 224,200 224,200 53
2014/03/17 225,700 226,200 224,100 224,600 72
2014/03/14 228,000 229,000 225,500 225,900 228
2014/03/13 229,100 229,800 227,600 229,600 75
2014/03/12 228,000 230,400 228,000 229,100 80
2014/03/11 230,900 231,000 227,000 231,000 109
2014/03/10 227,200 230,800 226,800 229,500 102
2014/03/07 228,900 229,900 225,400 229,100 128
2014/03/06 228,900 228,900 226,800 228,400 97
2014/03/05 228,000 228,800 225,900 228,400 103
2014/03/04 224,000 226,000 222,500 225,900 131
2014/03/03 224,500 224,500 221,000 224,000 131
2014/02/28 222,500 222,500 218,700 219,700 90
2014/02/27 223,700 224,100 220,500 221,500 122
2014/02/26 223,600 223,700 220,100 222,100 88
2014/02/25 223,000 223,400 220,100 222,800 102
2014/02/24 220,000 223,800 218,100 219,900 265
2014/02/21 219,900 219,900 217,200 218,000 237
2014/02/20 219,500 219,600 217,300 219,100 179
2014/02/19 217,900 217,900 215,300 217,200 44
2014/02/18 216,000 217,900 216,000 217,500 96
2014/02/17 220,000 220,000 215,000 216,200 54
2014/02/14 216,900 218,600 214,800 218,100 126
2014/02/13 218,500 218,700 215,400 216,900 46
2014/02/12 215,500 219,200 215,500 218,500 92
2014/02/10 213,000 215,500 213,000 215,500 40
2014/02/07 212,200 214,200 211,200 212,600 91
2014/02/06 211,300 211,900 210,300 211,000 76
2014/02/05 212,900 213,700 210,800 211,300 199
2014/02/04 216,000 216,000 211,000 212,500 288
2014/02/03 219,000 223,300 218,900 220,900 152
2014/01/31 221,000 222,600 220,800 222,600 99
2014/01/30 224,500 224,500 220,000 221,700 195
2014/01/29 222,000 224,200 220,800 223,900 146
2014/01/28 221,500 222,400 220,000 221,100 232
2014/01/27 221,400 222,700 220,100 221,500 195
2014/01/24 222,200 224,000 221,000 223,800 174
2014/01/23 221,500 223,200 221,000 222,600 118
2014/01/22 222,300 222,300 220,700 221,500 116
2014/01/21 221,000 222,700 220,700 222,000 120
2014/01/20 218,600 220,600 218,600 220,000 119
2014/01/17 217,100 218,100 216,900 217,500 70
2014/01/16 217,000 218,100 217,000 217,100 73
2014/01/15 218,500 218,700 216,500 216,800 188
2014/01/14 217,200 218,700 216,500 218,000 117
2014/01/10 218,000 218,000 215,500 217,200 72
2014/01/09 218,900 218,900 217,000 218,200 69
2014/01/08 217,300 217,900 216,300 217,000 71
2014/01/07 218,000 219,300 217,000 217,100 66
2014/01/06 215,500 218,900 215,300 217,500 197

このページの先頭へ