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
2016/12/30 2,426 2,469 2,390 2,469 4,700
2016/12/29 2,408 2,430 2,408 2,426 4,600
2016/12/28 2,391 2,433 2,391 2,432 3,200
2016/12/27 2,440 2,440 2,402 2,409 3,400
2016/12/26 2,446 2,446 2,420 2,444 4,400
2016/12/22 2,458 2,458 2,431 2,446 6,300
2016/12/21 2,463 2,468 2,447 2,453 2,900
2016/12/20 2,471 2,471 2,449 2,463 6,100
2016/12/19 2,482 2,482 2,433 2,454 6,800
2016/12/16 2,492 2,492 2,476 2,483 3,800
2016/12/15 2,489 2,491 2,471 2,480 5,800
2016/12/14 2,491 2,491 2,424 2,480 4,600
2016/12/13 2,445 2,484 2,428 2,479 10,400
2016/12/12 2,499 2,499 2,455 2,478 5,400
2016/12/09 2,510 2,520 2,488 2,499 10,200
2016/12/08 2,550 2,551 2,540 2,550 6,200
2016/12/07 2,550 2,553 2,539 2,548 6,200
2016/12/06 2,550 2,551 2,535 2,550 10,000
2016/12/05 2,539 2,542 2,536 2,538 5,600
2016/12/02 2,548 2,550 2,532 2,539 9,600
2016/12/01 2,528 2,551 2,527 2,540 20,800
2016/11/30 2,530 2,530 2,520 2,526 7,800
2016/11/29 2,495 2,516 2,480 2,516 10,800
2016/11/28 2,461 2,497 2,456 2,496 7,100
2016/11/25 2,489 2,489 2,429 2,461 8,200
2016/11/24 2,494 2,494 2,471 2,473 4,400
2016/11/22 2,499 2,512 2,485 2,499 9,700
2016/11/21 2,495 2,507 2,495 2,500 9,100
2016/11/18 2,485 2,495 2,483 2,488 12,600
2016/11/17 2,460 2,483 2,460 2,480 4,700
2016/11/16 2,449 2,483 2,449 2,483 16,100
2016/11/15 2,450 2,465 2,450 2,461 7,700
2016/11/14 2,420 2,460 2,420 2,459 8,600
2016/11/11 2,480 2,480 2,450 2,460 8,500
2016/11/10 2,396 2,477 2,396 2,467 15,200
2016/11/09 2,423 2,427 2,344 2,376 16,000
2016/11/08 2,420 2,435 2,420 2,424 6,300
2016/11/07 2,440 2,440 2,420 2,426 10,900
2016/11/04 2,461 2,467 2,440 2,457 8,700
2016/11/02 2,474 2,488 2,470 2,471 7,500
2016/11/01 2,490 2,496 2,483 2,496 9,100
2016/10/31 2,483 2,491 2,480 2,490 7,400
2016/10/28 2,465 2,484 2,465 2,484 16,200
2016/10/27 2,459 2,463 2,454 2,461 4,400
2016/10/26 2,449 2,459 2,419 2,459 22,500
2016/10/25 2,400 2,448 2,400 2,442 9,600
2016/10/24 2,424 2,455 2,420 2,450 16,500
2016/10/21 2,420 2,427 2,419 2,424 2,100
2016/10/20 2,430 2,430 2,411 2,425 7,200
2016/10/19 2,403 2,435 2,383 2,427 16,800
2016/10/18 2,399 2,403 2,299 2,385 9,700
2016/10/17 2,399 2,399 2,380 2,391 5,000
2016/10/14 2,399 2,400 2,383 2,394 2,800
2016/10/13 2,403 2,403 2,390 2,402 3,800
2016/10/12 2,400 2,401 2,384 2,391 4,300
2016/10/11 2,380 2,409 2,380 2,400 6,200
2016/10/07 2,369 2,377 2,360 2,376 5,800
2016/10/06 2,399 2,399 2,388 2,391 4,900
2016/10/05 2,390 2,400 2,382 2,394 6,600
2016/10/04 2,360 2,388 2,360 2,386 7,300
2016/10/03 2,360 2,380 2,360 2,378 6,900
2016/09/30 2,380 2,380 2,356 2,363 5,200
2016/09/29 2,390 2,390 2,379 2,389 4,600
2016/09/28 2,395 2,395 2,373 2,383 6,200
2016/09/27 2,360 2,401 2,360 2,401 32,500
2016/09/26 2,360 2,379 2,358 2,372 6,300
2016/09/23 2,358 2,384 2,353 2,380 8,500
2016/09/21 2,260 2,344 2,260 2,343 4,800
2016/09/20 2,273 2,273 2,251 2,262 5,400
2016/09/16 2,333 2,333 2,274 2,296 6,900
2016/09/15 2,332 2,357 2,323 2,333 8,200
2016/09/14 2,309 2,339 2,302 2,335 6,100
2016/09/13 2,339 2,339 2,301 2,309 3,400
2016/09/12 2,315 2,365 2,315 2,339 6,900
2016/09/09 2,379 2,380 2,370 2,377 8,000
2016/09/08 2,365 2,370 2,359 2,366 7,500
2016/09/07 2,355 2,384 2,353 2,383 17,400
2016/09/06 2,325 2,362 2,325 2,356 10,400
2016/09/05 2,333 2,354 2,325 2,345 10,900
2016/09/02 2,320 2,330 2,317 2,324 4,500
2016/09/01 2,296 2,335 2,296 2,332 8,600
2016/08/31 2,301 2,326 2,301 2,320 17,900
2016/08/30 2,304 2,329 2,304 2,319 11,000
2016/08/29 2,228 2,337 2,228 2,304 23,500
2016/08/26 2,214 2,222 2,190 2,213 4,900
2016/08/25 2,188 2,225 2,187 2,214 11,800
2016/08/24 2,180 2,193 2,180 2,188 5,000
2016/08/23 2,166 2,185 2,166 2,179 7,900
2016/08/22 2,160 2,180 2,156 2,166 8,800
2016/08/19 2,120 2,156 2,120 2,156 3,900
2016/08/18 2,111 2,120 2,111 2,118 3,300
2016/08/17 2,091 2,140 2,091 2,123 8,300
2016/08/16 2,142 2,160 2,124 2,141 7,000
2016/08/15 2,170 2,180 2,159 2,169 5,100
2016/08/12 2,167 2,175 2,142 2,170 7,600
2016/08/10 2,151 2,170 2,151 2,167 4,300
2016/08/09 2,150 2,165 2,150 2,165 3,200
2016/08/08 2,188 2,188 2,161 2,174 5,500
2016/08/05 2,178 2,194 2,176 2,188 5,000
2016/08/04 2,160 2,180 2,160 2,178 5,700
2016/08/03 2,160 2,161 2,100 2,160 8,100
2016/08/02 2,163 2,178 2,160 2,178 7,500
2016/08/01 2,179 2,179 2,145 2,163 2,900
2016/07/29 2,189 2,189 2,146 2,178 5,700
2016/07/28 2,168 2,175 2,158 2,165 10,800
2016/07/27 2,149 2,163 2,149 2,158 14,300
2016/07/26 2,100 2,131 2,095 2,124 10,500
2016/07/25 2,080 2,103 2,080 2,097 6,400
2016/07/22 2,140 2,140 2,087 2,105 2,700
2016/07/21 2,148 2,148 2,089 2,109 3,800
2016/07/20 2,137 2,137 2,099 2,120 3,400
2016/07/19 2,069 2,120 2,069 2,109 3,700
2016/07/15 2,138 2,138 2,038 2,085 8,200
2016/07/14 2,097 2,124 2,096 2,118 7,900
2016/07/13 2,070 2,104 2,070 2,097 10,000
2016/07/12 2,078 2,089 2,069 2,070 9,900
2016/07/11 2,013 2,050 2,013 2,046 7,300
2016/07/08 1,992 2,017 1,992 2,013 8,900
2016/07/07 2,000 2,015 1,996 2,013 11,300
2016/07/06 2,001 2,001 1,988 1,996 6,400
2016/07/05 2,006 2,023 2,004 2,012 6,300
2016/07/04 1,996 2,006 1,989 2,006 6,700
2016/07/01 1,989 2,007 1,984 1,998 6,300
2016/06/30 2,020 2,020 1,987 1,987 4,900
2016/06/29 2,000 2,009 1,992 2,000 4,600
2016/06/28 1,978 2,000 1,974 1,987 5,200
2016/06/27 1,970 2,007 1,970 1,987 10,600
2016/06/24 2,018 2,022 1,970 1,975 15,000
2016/06/23 1,993 2,023 1,993 2,014 7,900
2016/06/22 2,017 2,030 2,001 2,004 11,400
2016/06/21 2,025 2,025 2,000 2,018 5,200
2016/06/20 2,015 2,015 1,990 1,993 5,100
2016/06/17 1,996 2,020 1,975 1,975 7,800
2016/06/16 2,016 2,016 1,991 1,993 9,600
2016/06/15 2,013 2,049 2,013 2,019 3,200
2016/06/14 2,022 2,037 2,005 2,013 4,900
2016/06/13 2,100 2,100 2,040 2,052 6,900
2016/06/10 2,107 2,107 2,063 2,087 11,500
2016/06/09 2,031 2,060 2,031 2,046 5,500
2016/06/08 2,096 2,096 2,045 2,049 3,600
2016/06/07 2,092 2,097 2,043 2,055 8,800
2016/06/06 2,104 2,104 2,062 2,092 5,300
2016/06/03 2,112 2,150 2,045 2,081 10,500
2016/06/02 2,150 2,150 2,060 2,062 5,700
2016/06/01 2,130 2,130 2,108 2,114 1,700
2016/05/31 2,148 2,148 2,107 2,130 4,300
2016/05/30 2,149 2,149 2,080 2,117 2,900
2016/05/27 2,140 2,140 2,123 2,123 1,000
2016/05/26 2,148 2,148 2,110 2,138 3,200
2016/05/25 2,108 2,140 2,108 2,133 9,500
2016/05/24 2,113 2,122 2,097 2,108 5,400
2016/05/23 2,113 2,128 2,108 2,113 6,500
2016/05/20 2,098 2,125 2,093 2,113 5,900
2016/05/19 2,090 2,099 2,088 2,093 4,800
2016/05/18 2,092 2,099 2,072 2,090 7,300
2016/05/17 2,071 2,091 2,071 2,088 9,300
2016/05/16 2,040 2,088 2,040 2,071 8,100
2016/05/13 2,076 2,092 2,052 2,062 16,300
2016/05/12 2,036 2,066 2,036 2,062 6,700
2016/05/11 2,052 2,063 2,047 2,059 14,200
2016/05/10 2,032 2,048 2,012 2,038 12,600
2016/05/09 2,007 2,015 2,000 2,011 7,700
2016/05/06 1,989 1,999 1,989 1,997 3,400
2016/05/02 2,012 2,012 1,981 1,988 22,000
2016/04/28 2,025 2,046 2,006 2,012 12,500
2016/04/27 2,054 2,055 2,030 2,042 7,100
2016/04/26 2,038 2,048 2,030 2,048 6,700
2016/04/25 2,054 2,054 2,016 2,033 6,400
2016/04/22 2,044 2,050 2,034 2,040 5,400
2016/04/21 2,053 2,058 2,039 2,048 13,000
2016/04/20 2,050 2,062 2,049 2,053 5,200
2016/04/19 2,045 2,046 2,019 2,045 8,400
2016/04/18 2,013 2,030 2,013 2,023 8,300
2016/04/15 2,022 2,062 2,022 2,044 6,600
2016/04/14 2,022 2,046 2,015 2,045 9,900
2016/04/13 2,006 2,018 2,006 2,011 7,500
2016/04/12 1,987 2,011 1,987 2,003 8,800
2016/04/11 1,992 2,001 1,992 1,998 10,000
2016/04/08 2,000 2,019 1,980 1,999 28,500
2016/04/07 2,006 2,018 2,006 2,006 5,300
2016/04/06 2,003 2,025 2,003 2,013 8,400
2016/04/05 2,050 2,050 2,003 2,005 7,300
2016/04/04 2,023 2,056 2,023 2,053 11,100
2016/04/01 2,046 2,046 2,003 2,023 18,400
2016/03/31 2,053 2,053 2,036 2,036 7,400
2016/03/30 2,051 2,067 2,048 2,053 6,200
2016/03/29 2,074 2,074 2,043 2,070 6,900
2016/03/28 2,100 2,100 2,066 2,094 12,500
2016/03/25 2,062 2,094 2,052 2,090 10,000
2016/03/24 2,113 2,113 2,060 2,060 27,000
2016/03/23 2,017 2,031 2,000 2,013 19,800
2016/03/22 2,034 2,034 1,993 1,998 31,900
2016/03/18 2,047 2,058 1,998 1,998 86,700
2016/03/17 2,097 2,097 2,040 2,047 12,300
2016/03/16 2,050 2,070 2,050 2,062 8,900
2016/03/15 2,096 2,099 2,050 2,066 11,200
2016/03/14 2,049 2,080 2,049 2,052 8,700
2016/03/11 2,020 2,038 2,020 2,027 16,800
2016/03/10 2,011 2,030 2,011 2,020 11,400
2016/03/09 2,024 2,028 2,014 2,026 6,400
2016/03/08 2,010 2,030 2,003 2,025 9,600
2016/03/07 2,015 2,029 2,010 2,010 5,500
2016/03/04 2,015 2,035 2,009 2,010 10,500
2016/03/03 2,006 2,020 2,005 2,013 8,000
2016/03/02 2,006 2,032 2,002 2,006 8,400
2016/03/01 2,019 2,019 2,004 2,006 1,900
2016/02/29 2,026 2,045 1,990 1,990 11,100
2016/02/26 1,999 2,035 1,985 1,986 8,600
2016/02/25 2,004 2,022 1,986 1,988 17,900
2016/02/24 1,997 2,048 1,997 2,001 9,300
2016/02/23 2,059 2,059 2,005 2,012 9,900
2016/02/22 2,006 2,033 2,001 2,024 8,400
2016/02/19 2,033 2,033 2,001 2,006 6,400
2016/02/18 2,017 2,044 2,017 2,024 4,500
2016/02/17 2,020 2,030 2,004 2,017 3,900
2016/02/16 2,049 2,054 2,022 2,031 8,000
2016/02/15 2,019 2,051 1,970 2,051 8,800
2016/02/12 2,008 2,055 1,977 1,979 26,600
2016/02/10 2,045 2,067 2,016 2,018 13,300
2016/02/09 2,065 2,065 2,031 2,037 10,700
2016/02/08 2,050 2,081 2,050 2,072 6,700
2016/02/05 2,043 2,071 2,035 2,050 6,200
2016/02/04 2,058 2,081 2,040 2,043 10,000
2016/02/03 2,075 2,075 2,050 2,057 11,100
2016/02/02 2,097 2,099 2,075 2,077 12,000
2016/02/01 2,111 2,113 2,093 2,100 15,800
2016/01/29 2,119 2,119 2,082 2,108 5,100
2016/01/28 2,086 2,102 2,083 2,083 12,000
2016/01/27 2,137 2,137 2,084 2,108 10,200
2016/01/26 2,148 2,149 2,084 2,087 11,300
2016/01/25 2,147 2,190 2,106 2,132 9,900
2016/01/22 2,070 2,146 2,070 2,143 11,900
2016/01/21 2,088 2,165 2,053 2,056 27,500
2016/01/20 2,107 2,141 2,097 2,097 11,100
2016/01/19 2,125 2,175 2,089 2,102 14,700
2016/01/18 2,150 2,166 2,103 2,125 11,200
2016/01/15 2,194 2,209 2,153 2,156 13,800
2016/01/14 2,212 2,218 2,186 2,193 10,500
2016/01/13 2,250 2,250 2,208 2,212 6,000
2016/01/12 2,244 2,244 2,203 2,203 9,900
2016/01/08 2,229 2,290 2,229 2,250 8,900
2016/01/07 2,277 2,295 2,230 2,230 10,800
2016/01/06 2,280 2,281 2,265 2,277 10,600
2016/01/05 2,281 2,300 2,280 2,280 9,600
2016/01/04 2,261 2,308 2,261 2,281 7,800

このページの先頭へ