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 |
|---|---|---|---|---|---|
| 2004/12/30 | 602,000 | 604,000 | 600,000 | 600,000 | 16 |
| 2004/12/29 | 602,000 | 608,000 | 598,000 | 605,000 | 60 |
| 2004/12/28 | 598,000 | 605,000 | 594,000 | 600,000 | 69 |
| 2004/12/27 | 608,000 | 610,000 | 595,000 | 596,000 | 79 |
| 2004/12/24 | 615,000 | 620,000 | 600,000 | 602,000 | 125 |
| 2004/12/22 | 601,000 | 615,000 | 601,000 | 608,000 | 86 |
| 2004/12/21 | 587,000 | 599,000 | 587,000 | 596,000 | 52 |
| 2004/12/20 | 583,000 | 589,000 | 582,000 | 585,000 | 49 |
| 2004/12/17 | 580,000 | 587,000 | 580,000 | 583,000 | 46 |
| 2004/12/16 | 581,000 | 589,000 | 580,000 | 583,000 | 79 |
| 2004/12/15 | 591,000 | 591,000 | 580,000 | 587,000 | 47 |
| 2004/12/14 | 590,000 | 595,000 | 589,000 | 595,000 | 22 |
| 2004/12/13 | 605,000 | 608,000 | 591,000 | 599,000 | 56 |
| 2004/12/10 | 613,000 | 613,000 | 598,000 | 600,000 | 60 |
| 2004/12/09 | 610,000 | 610,000 | 601,000 | 604,000 | 47 |
| 2004/12/08 | 611,000 | 611,000 | 600,000 | 610,000 | 39 |
| 2004/12/07 | 615,000 | 615,000 | 601,000 | 611,000 | 4 |
| 2004/12/06 | 620,000 | 620,000 | 600,000 | 605,000 | 36 |
| 2004/12/03 | 610,000 | 616,000 | 610,000 | 610,000 | 27 |
| 2004/12/02 | 628,000 | 628,000 | 612,000 | 612,000 | 29 |
| 2004/12/01 | 630,000 | 630,000 | 611,000 | 615,000 | 28 |
| 2004/11/30 | 618,000 | 618,000 | 610,000 | 610,000 | 15 |
| 2004/11/29 | 639,000 | 639,000 | 628,000 | 628,000 | 34 |
| 2004/11/26 | 614,000 | 630,000 | 611,000 | 629,000 | 91 |
| 2004/11/25 | 590,000 | 601,000 | 590,000 | 601,000 | 71 |
| 2004/11/24 | 599,000 | 608,000 | 598,000 | 598,000 | 17 |
| 2004/11/22 | 611,000 | 611,000 | 600,000 | 601,000 | 34 |
| 2004/11/19 | 612,000 | 622,000 | 610,000 | 611,000 | 13 |
| 2004/11/18 | 637,000 | 637,000 | 617,000 | 617,000 | 20 |
| 2004/11/17 | 635,000 | 636,000 | 590,000 | 617,000 | 65 |
| 2004/11/16 | 636,000 | 637,000 | 634,000 | 636,000 | 45 |
| 2004/11/15 | 635,000 | 644,000 | 635,000 | 635,000 | 36 |
| 2004/11/12 | 640,000 | 640,000 | 630,000 | 632,000 | 48 |
| 2004/11/11 | 637,000 | 638,000 | 635,000 | 635,000 | 59 |
| 2004/11/10 | 626,000 | 632,000 | 625,000 | 632,000 | 19 |
| 2004/11/09 | 638,000 | 638,000 | 626,000 | 626,000 | 51 |
| 2004/11/08 | 640,000 | 645,000 | 625,000 | 639,000 | 81 |
| 2004/11/05 | 610,000 | 632,000 | 602,000 | 625,000 | 112 |
| 2004/11/04 | 632,000 | 632,000 | 608,000 | 609,000 | 261 |
| 2004/11/02 | 649,000 | 658,000 | 640,000 | 640,000 | 270 |
| 2004/11/01 | 658,000 | 662,000 | 649,000 | 656,000 | 349 |
| 2004/10/29 | 633,000 | 684,000 | 630,000 | 678,000 | 1,485 |
| 2004/10/28 | 599,000 | 605,000 | 585,000 | 603,000 | 263 |
| 2004/10/27 | 580,000 | 580,000 | 560,000 | 570,000 | 203 |
| 2004/10/26 | 540,000 | 551,000 | 538,000 | 550,000 | 124 |
| 2004/10/25 | 559,000 | 559,000 | 542,000 | 550,000 | 18 |
| 2004/10/22 | 533,000 | 560,000 | 533,000 | 560,000 | 72 |
| 2004/10/21 | 571,000 | 575,000 | 552,000 | 553,000 | 71 |
| 2004/10/20 | 588,000 | 588,000 | 577,000 | 577,000 | 34 |
| 2004/10/19 | 590,000 | 590,000 | 583,000 | 583,000 | 25 |
| 2004/10/18 | 578,000 | 585,000 | 578,000 | 581,000 | 35 |
| 2004/10/15 | 581,000 | 581,000 | 578,000 | 581,000 | 68 |
| 2004/10/14 | 595,000 | 595,000 | 583,000 | 584,000 | 124 |
| 2004/10/13 | 594,000 | 598,000 | 590,000 | 595,000 | 64 |
| 2004/10/12 | 599,000 | 600,000 | 593,000 | 595,000 | 51 |
| 2004/10/08 | 600,000 | 600,000 | 596,000 | 597,000 | 34 |
| 2004/10/07 | 605,000 | 605,000 | 596,000 | 604,000 | 52 |
| 2004/10/06 | 597,000 | 603,000 | 588,000 | 600,000 | 70 |
| 2004/10/05 | 600,000 | 600,000 | 590,000 | 594,000 | 92 |
| 2004/10/04 | 597,000 | 603,000 | 595,000 | 602,000 | 61 |
| 2004/10/01 | 599,000 | 600,000 | 587,000 | 592,000 | 59 |
| 2004/09/30 | 596,000 | 596,000 | 590,000 | 595,000 | 58 |
| 2004/09/29 | 613,000 | 613,000 | 586,000 | 595,000 | 156 |
| 2004/09/28 | 598,000 | 600,000 | 585,000 | 600,000 | 49 |
| 2004/09/27 | 616,000 | 616,000 | 599,000 | 599,000 | 31 |
| 2004/09/24 | 603,000 | 608,000 | 599,000 | 608,000 | 83 |
| 2004/09/22 | 595,000 | 605,000 | 582,000 | 593,000 | 76 |
| 2004/09/21 | 586,000 | 600,000 | 581,000 | 595,000 | 91 |
| 2004/09/17 | 607,000 | 607,000 | 580,000 | 590,000 | 102 |
| 2004/09/16 | 610,000 | 620,000 | 604,000 | 605,000 | 102 |
| 2004/09/15 | 618,000 | 619,000 | 599,000 | 610,000 | 152 |
| 2004/09/14 | 630,000 | 630,000 | 610,000 | 619,000 | 180 |
| 2004/09/13 | 645,000 | 654,000 | 626,000 | 631,000 | 305 |
| 2004/09/10 | 617,000 | 645,000 | 602,000 | 645,000 | 518 |
| 2004/09/09 | 599,000 | 610,000 | 593,000 | 610,000 | 113 |
| 2004/09/08 | 578,000 | 599,000 | 571,000 | 596,000 | 120 |
| 2004/09/07 | 556,000 | 568,000 | 555,000 | 568,000 | 29 |
| 2004/09/06 | 562,000 | 568,000 | 551,000 | 563,000 | 49 |
| 2004/09/03 | 562,000 | 565,000 | 559,000 | 563,000 | 32 |
| 2004/09/02 | 582,000 | 582,000 | 560,000 | 562,000 | 39 |
| 2004/09/01 | 555,000 | 569,000 | 555,000 | 569,000 | 59 |
| 2004/08/31 | 545,000 | 549,000 | 541,000 | 549,000 | 41 |
| 2004/08/30 | 549,000 | 550,000 | 540,000 | 545,000 | 23 |
| 2004/08/27 | 536,000 | 543,000 | 536,000 | 541,000 | 28 |
| 2004/08/26 | 539,000 | 540,000 | 527,000 | 537,000 | 44 |
| 2004/08/25 | 522,000 | 530,000 | 521,000 | 524,000 | 28 |
| 2004/08/24 | 525,000 | 525,000 | 520,000 | 521,000 | 25 |
| 2004/08/23 | 521,000 | 525,000 | 520,000 | 521,000 | 23 |
| 2004/08/20 | 525,000 | 525,000 | 519,000 | 521,000 | 25 |
| 2004/08/19 | 518,000 | 520,000 | 515,000 | 520,000 | 18 |
| 2004/08/18 | 522,000 | 522,000 | 513,000 | 513,000 | 28 |
| 2004/08/17 | 540,000 | 540,000 | 516,000 | 520,000 | 21 |
| 2004/08/16 | 525,000 | 525,000 | 520,000 | 520,000 | 19 |
| 2004/08/13 | 535,000 | 535,000 | 525,000 | 532,000 | 30 |
| 2004/08/12 | 546,000 | 546,000 | 535,000 | 543,000 | 23 |
| 2004/08/11 | 541,000 | 555,000 | 536,000 | 539,000 | 35 |
| 2004/08/10 | 513,000 | 533,000 | 513,000 | 532,000 | 42 |
| 2004/08/09 | 515,000 | 515,000 | 503,000 | 513,000 | 30 |
| 2004/08/06 | 519,000 | 526,000 | 514,000 | 517,000 | 60 |
| 2004/08/05 | 526,000 | 538,000 | 514,000 | 537,000 | 91 |
| 2004/08/04 | 500,000 | 520,000 | 480,000 | 516,000 | 155 |
| 2004/08/03 | 559,000 | 561,000 | 503,000 | 520,000 | 164 |
| 2004/08/02 | 586,000 | 586,000 | 555,000 | 556,000 | 40 |
| 2004/07/30 | 580,000 | 595,000 | 580,000 | 583,000 | 63 |
| 2004/07/29 | 602,000 | 605,000 | 581,000 | 590,000 | 102 |
| 2004/07/28 | 581,000 | 603,000 | 581,000 | 599,000 | 121 |
| 2004/07/27 | 595,000 | 595,000 | 572,000 | 578,000 | 207 |
| 2004/07/26 | 594,000 | 604,000 | 594,000 | 595,000 | 117 |
| 2004/07/23 | 600,000 | 604,000 | 599,000 | 602,000 | 149 |
| 2004/07/22 | 609,000 | 610,000 | 602,000 | 602,000 | 65 |
| 2004/07/21 | 617,000 | 620,000 | 606,000 | 611,000 | 61 |
| 2004/07/20 | 614,000 | 620,000 | 603,000 | 605,000 | 52 |
| 2004/07/16 | 595,000 | 613,000 | 594,000 | 606,000 | 149 |
| 2004/07/15 | 614,000 | 615,000 | 595,000 | 601,000 | 170 |
| 2004/07/14 | 630,000 | 630,000 | 607,000 | 608,000 | 94 |
| 2004/07/13 | 640,000 | 642,000 | 626,000 | 629,000 | 70 |
| 2004/07/12 | 629,000 | 642,000 | 629,000 | 636,000 | 59 |
| 2004/07/09 | 628,000 | 633,000 | 625,000 | 627,000 | 65 |
| 2004/07/08 | 644,000 | 645,000 | 636,000 | 637,000 | 146 |
| 2004/07/07 | 640,000 | 644,000 | 627,000 | 635,000 | 149 |
| 2004/07/06 | 650,000 | 655,000 | 640,000 | 640,000 | 262 |
| 2004/07/05 | 668,000 | 668,000 | 639,000 | 648,000 | 165 |
| 2004/07/02 | 650,000 | 669,000 | 630,000 | 659,000 | 366 |
| 2004/07/01 | 636,000 | 668,000 | 632,000 | 660,000 | 564 |
| 2004/06/30 | 641,000 | 641,000 | 623,000 | 630,000 | 222 |
| 2004/06/29 | 642,000 | 643,000 | 637,000 | 639,000 | 184 |
| 2004/06/28 | 628,000 | 640,000 | 624,000 | 639,000 | 217 |
| 2004/06/25 | 602,000 | 620,000 | 600,000 | 620,000 | 175 |
| 2004/06/24 | 593,000 | 607,000 | 592,000 | 601,000 | 148 |
| 2004/06/23 | 610,000 | 610,000 | 585,000 | 593,000 | 119 |
| 2004/06/22 | 621,000 | 621,000 | 601,000 | 606,000 | 92 |
| 2004/06/21 | 619,000 | 627,000 | 609,000 | 617,000 | 126 |
| 2004/06/18 | 634,000 | 634,000 | 613,000 | 614,000 | 140 |
| 2004/06/17 | 638,000 | 644,000 | 624,000 | 632,000 | 166 |
| 2004/06/16 | 620,000 | 645,000 | 619,000 | 630,000 | 457 |
| 2004/06/15 | 617,000 | 625,000 | 610,000 | 615,000 | 154 |
| 2004/06/14 | 630,000 | 630,000 | 619,000 | 621,000 | 110 |
| 2004/06/11 | 631,000 | 631,000 | 620,000 | 629,000 | 106 |
| 2004/06/10 | 626,000 | 632,000 | 617,000 | 630,000 | 123 |
| 2004/06/09 | 631,000 | 636,000 | 627,000 | 627,000 | 97 |
| 2004/06/08 | 654,000 | 656,000 | 630,000 | 635,000 | 179 |
| 2004/06/07 | 634,000 | 645,000 | 634,000 | 640,000 | 334 |
| 2004/06/04 | 632,000 | 650,000 | 624,000 | 633,000 | 220 |
| 2004/06/03 | 677,000 | 694,000 | 630,000 | 639,000 | 766 |
| 2004/06/02 | 615,000 | 670,000 | 615,000 | 667,000 | 1,036 |
| 2004/06/01 | 598,000 | 623,000 | 584,000 | 613,000 | 261 |
| 2004/05/31 | 586,000 | 593,000 | 581,000 | 588,000 | 88 |
| 2004/05/28 | 580,000 | 585,000 | 570,000 | 578,000 | 138 |
| 2004/05/27 | 592,000 | 600,000 | 578,000 | 579,000 | 109 |
| 2004/05/26 | 614,000 | 614,000 | 590,000 | 590,000 | 145 |
| 2004/05/25 | 614,000 | 614,000 | 590,000 | 593,000 | 119 |
| 2004/05/24 | 610,000 | 624,000 | 604,000 | 604,000 | 268 |
| 2004/05/21 | 591,000 | 612,000 | 591,000 | 600,000 | 200 |
| 2004/05/20 | 585,000 | 624,000 | 576,000 | 589,000 | 195 |
| 2004/05/19 | 560,000 | 599,000 | 560,000 | 575,000 | 236 |
| 2004/05/18 | 520,000 | 550,000 | 520,000 | 540,000 | 183 |
| 2004/05/17 | 607,000 | 607,000 | 530,000 | 535,000 | 167 |
| 2004/05/14 | 626,000 | 632,000 | 609,000 | 613,000 | 89 |
| 2004/05/13 | 620,000 | 633,000 | 620,000 | 632,000 | 102 |
| 2004/05/12 | 650,000 | 690,000 | 640,000 | 640,000 | 118 |
| 2004/05/11 | 651,000 | 665,000 | 612,000 | 620,000 | 189 |
| 2004/05/10 | 711,000 | 720,000 | 655,000 | 670,000 | 196 |
| 2004/05/07 | 742,000 | 750,000 | 741,000 | 741,000 | 85 |
| 2004/05/06 | 762,000 | 769,000 | 750,000 | 756,000 | 111 |
| 2004/04/30 | 761,000 | 768,000 | 760,000 | 763,000 | 101 |
| 2004/04/28 | 769,000 | 770,000 | 759,000 | 769,000 | 110 |
| 2004/04/27 | 742,000 | 768,000 | 741,000 | 759,000 | 139 |
| 2004/04/26 | 753,000 | 759,000 | 732,000 | 744,000 | 167 |
| 2004/04/23 | 773,000 | 775,000 | 752,000 | 755,000 | 180 |
| 2004/04/22 | 777,000 | 787,000 | 771,000 | 775,000 | 134 |
| 2004/04/21 | 790,000 | 790,000 | 775,000 | 776,000 | 211 |
| 2004/04/20 | 830,000 | 830,000 | 790,000 | 800,000 | 211 |
| 2004/04/19 | 831,000 | 840,000 | 810,000 | 840,000 | 222 |
| 2004/04/16 | 811,000 | 815,000 | 796,000 | 800,000 | 90 |
| 2004/04/15 | 828,000 | 828,000 | 776,000 | 795,000 | 154 |
| 2004/04/14 | 840,000 | 840,000 | 820,000 | 828,000 | 132 |
| 2004/04/13 | 835,000 | 850,000 | 833,000 | 841,000 | 235 |
| 2004/04/12 | 801,000 | 830,000 | 801,000 | 820,000 | 136 |
| 2004/04/09 | 781,000 | 798,000 | 781,000 | 789,000 | 134 |
| 2004/04/08 | 816,000 | 824,000 | 796,000 | 811,000 | 172 |
| 2004/04/07 | 830,000 | 836,000 | 810,000 | 825,000 | 227 |
| 2004/04/06 | 865,000 | 865,000 | 810,000 | 835,000 | 255 |
| 2004/04/05 | 890,000 | 890,000 | 856,000 | 865,000 | 419 |
| 2004/04/02 | 892,000 | 896,000 | 800,000 | 872,000 | 859 |
| 2004/04/01 | 759,000 | 852,000 | 756,000 | 852,000 | 823 |
| 2004/03/31 | 744,000 | 759,000 | 741,000 | 752,000 | 263 |
| 2004/03/30 | 745,000 | 745,000 | 735,000 | 741,000 | 138 |
| 2004/03/29 | 733,000 | 748,000 | 730,000 | 735,000 | 265 |
| 2004/03/26 | 738,000 | 743,000 | 712,000 | 725,000 | 433 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 1,350,000 | 1,360,000 | 1,330,000 | 1,340,000 | 208 |
| 2004/03/24 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 192 |
| 2004/03/23 | 1,400,000 | 1,410,000 | 1,380,000 | 1,400,000 | 197 |
| 2004/03/22 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 148 |