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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,530,000 | 1,550,000 | 1,510,000 | 1,530,000 | 369 |
| 2005/12/29 | 1,500,000 | 1,550,000 | 1,480,000 | 1,500,000 | 824 |
| 2005/12/28 | 1,390,000 | 1,480,000 | 1,390,000 | 1,460,000 | 920 |
| 2005/12/27 | 1,370,000 | 1,380,000 | 1,340,000 | 1,370,000 | 364 |
| 2005/12/26 | 1,390,000 | 1,400,000 | 1,320,000 | 1,380,000 | 725 |
| 2005/12/22 | 1,340,000 | 1,460,000 | 1,310,000 | 1,410,000 | 2,479 |
| 2005/12/21 | 1,320,000 | 1,330,000 | 1,270,000 | 1,300,000 | 800 |
| 2005/12/20 | 1,190,000 | 1,290,000 | 1,190,000 | 1,280,000 | 1,219 |
| 2005/12/19 | 1,200,000 | 1,240,000 | 1,170,000 | 1,170,000 | 600 |
| 2005/12/16 | 1,100,000 | 1,240,000 | 1,090,000 | 1,200,000 | 1,501 |
| 2005/12/15 | 1,050,000 | 1,140,000 | 1,040,000 | 1,110,000 | 1,446 |
| 2005/12/14 | 1,070,000 | 1,090,000 | 1,040,000 | 1,080,000 | 951 |
| 2005/12/13 | 1,030,000 | 1,080,000 | 1,030,000 | 1,080,000 | 1,735 |
| 2005/12/12 | 969,000 | 982,000 | 965,000 | 972,000 | 129 |
| 2005/12/09 | 940,000 | 982,000 | 940,000 | 965,000 | 295 |
| 2005/12/08 | 958,000 | 970,000 | 948,000 | 958,000 | 484 |
| 2005/12/07 | 970,000 | 975,000 | 946,000 | 958,000 | 443 |
| 2005/12/06 | 982,000 | 982,000 | 960,000 | 968,000 | 419 |
| 2005/12/05 | 997,000 | 1,010,000 | 975,000 | 982,000 | 493 |
| 2005/12/02 | 975,000 | 997,000 | 964,000 | 989,000 | 468 |
| 2005/12/01 | 970,000 | 1,010,000 | 968,000 | 978,000 | 739 |
| 2005/11/30 | 970,000 | 1,030,000 | 970,000 | 970,000 | 1,024 |
| 2005/11/29 | 964,000 | 964,000 | 950,000 | 961,000 | 186 |
| 2005/11/28 | 935,000 | 964,000 | 932,000 | 958,000 | 214 |
| 2005/11/25 | 926,000 | 949,000 | 920,000 | 935,000 | 154 |
| 2005/11/24 | 958,000 | 975,000 | 930,000 | 935,000 | 402 |
| 2005/11/22 | 951,000 | 951,000 | 923,000 | 940,000 | 303 |
| 2005/11/21 | 967,000 | 978,000 | 937,000 | 950,000 | 700 |
| 2005/11/18 | 911,000 | 960,000 | 911,000 | 937,000 | 821 |
| 2005/11/17 | 879,000 | 917,000 | 878,000 | 901,000 | 843 |
| 2005/11/16 | 840,000 | 868,000 | 839,000 | 867,000 | 152 |
| 2005/11/15 | 849,000 | 851,000 | 828,000 | 841,000 | 285 |
| 2005/11/14 | 870,000 | 872,000 | 859,000 | 859,000 | 239 |
| 2005/11/11 | 870,000 | 875,000 | 868,000 | 870,000 | 246 |
| 2005/11/10 | 873,000 | 873,000 | 855,000 | 868,000 | 144 |
| 2005/11/09 | 872,000 | 879,000 | 867,000 | 875,000 | 167 |
| 2005/11/08 | 870,000 | 877,000 | 868,000 | 873,000 | 125 |
| 2005/11/07 | 880,000 | 888,000 | 868,000 | 880,000 | 167 |
| 2005/11/04 | 859,000 | 874,000 | 859,000 | 869,000 | 246 |
| 2005/11/02 | 870,000 | 870,000 | 851,000 | 869,000 | 210 |
| 2005/11/01 | 877,000 | 877,000 | 860,000 | 869,000 | 208 |
| 2005/10/31 | 849,000 | 868,000 | 842,000 | 857,000 | 224 |
| 2005/10/28 | 850,000 | 850,000 | 830,000 | 836,000 | 86 |
| 2005/10/27 | 854,000 | 859,000 | 848,000 | 848,000 | 235 |
| 2005/10/26 | 847,000 | 871,000 | 842,000 | 854,000 | 428 |
| 2005/10/25 | 823,000 | 840,000 | 823,000 | 839,000 | 150 |
| 2005/10/24 | 839,000 | 845,000 | 825,000 | 826,000 | 117 |
| 2005/10/21 | 846,000 | 846,000 | 822,000 | 839,000 | 186 |
| 2005/10/20 | 840,000 | 862,000 | 836,000 | 855,000 | 506 |
| 2005/10/19 | 846,000 | 846,000 | 818,000 | 830,000 | 221 |
| 2005/10/18 | 819,000 | 837,000 | 808,000 | 836,000 | 595 |
| 2005/10/17 | 861,000 | 867,000 | 815,000 | 818,000 | 737 |
| 2005/10/14 | 878,000 | 935,000 | 848,000 | 861,000 | 1,018 |
| 2005/10/13 | 889,000 | 889,000 | 848,000 | 861,000 | 580 |
| 2005/10/12 | 845,000 | 915,000 | 835,000 | 880,000 | 1,985 |
| 2005/10/11 | 792,000 | 821,000 | 790,000 | 815,000 | 290 |
| 2005/10/07 | 815,000 | 820,000 | 790,000 | 802,000 | 368 |
| 2005/10/06 | 803,000 | 821,000 | 789,000 | 820,000 | 306 |
| 2005/10/05 | 820,000 | 823,000 | 791,000 | 823,000 | 762 |
| 2005/10/04 | 745,000 | 838,000 | 745,000 | 823,000 | 2,716 |
| 2005/10/03 | 733,000 | 749,000 | 726,000 | 738,000 | 194 |
| 2005/09/30 | 732,000 | 748,000 | 725,000 | 738,000 | 131 |
| 2005/09/29 | 753,000 | 753,000 | 730,000 | 738,000 | 213 |
| 2005/09/28 | 754,000 | 755,000 | 743,000 | 753,000 | 47 |
| 2005/09/27 | 769,000 | 769,000 | 750,000 | 755,000 | 151 |
| 2005/09/26 | 744,000 | 770,000 | 741,000 | 764,000 | 313 |
| 2005/09/22 | 730,000 | 745,000 | 730,000 | 739,000 | 112 |
| 2005/09/21 | 734,000 | 734,000 | 710,000 | 727,000 | 145 |
| 2005/09/20 | 741,000 | 741,000 | 730,000 | 734,000 | 87 |
| 2005/09/16 | 746,000 | 749,000 | 736,000 | 738,000 | 140 |
| 2005/09/15 | 739,000 | 752,000 | 737,000 | 747,000 | 539 |
| 2005/09/14 | 720,000 | 740,000 | 715,000 | 739,000 | 454 |
| 2005/09/13 | 716,000 | 722,000 | 713,000 | 720,000 | 224 |
| 2005/09/12 | 713,000 | 716,000 | 710,000 | 716,000 | 161 |
| 2005/09/09 | 714,000 | 714,000 | 709,000 | 714,000 | 196 |
| 2005/09/08 | 709,000 | 714,000 | 706,000 | 713,000 | 208 |
| 2005/09/07 | 709,000 | 710,000 | 705,000 | 710,000 | 164 |
| 2005/09/06 | 710,000 | 710,000 | 704,000 | 705,000 | 120 |
| 2005/09/05 | 710,000 | 713,000 | 706,000 | 710,000 | 329 |
| 2005/09/02 | 696,000 | 713,000 | 696,000 | 705,000 | 382 |
| 2005/09/01 | 688,000 | 697,000 | 683,000 | 697,000 | 245 |
| 2005/08/31 | 694,000 | 696,000 | 686,000 | 688,000 | 230 |
| 2005/08/30 | 690,000 | 694,000 | 685,000 | 694,000 | 155 |
| 2005/08/29 | 696,000 | 696,000 | 685,000 | 693,000 | 118 |
| 2005/08/26 | 694,000 | 697,000 | 688,000 | 696,000 | 257 |
| 2005/08/25 | 692,000 | 697,000 | 683,000 | 696,000 | 271 |
| 2005/08/24 | 686,000 | 694,000 | 680,000 | 694,000 | 269 |
| 2005/08/23 | 687,000 | 690,000 | 680,000 | 689,000 | 172 |
| 2005/08/22 | 675,000 | 687,000 | 670,000 | 687,000 | 270 |
| 2005/08/19 | 669,000 | 679,000 | 659,000 | 678,000 | 235 |
| 2005/08/18 | 668,000 | 674,000 | 666,000 | 670,000 | 195 |
| 2005/08/17 | 669,000 | 671,000 | 664,000 | 670,000 | 145 |
| 2005/08/16 | 667,000 | 672,000 | 660,000 | 672,000 | 256 |
| 2005/08/15 | 674,000 | 674,000 | 665,000 | 666,000 | 64 |
| 2005/08/12 | 688,000 | 688,000 | 662,000 | 666,000 | 242 |
| 2005/08/11 | 689,000 | 692,000 | 676,000 | 685,000 | 196 |
| 2005/08/10 | 678,000 | 684,000 | 678,000 | 683,000 | 120 |
| 2005/08/09 | 679,000 | 679,000 | 670,000 | 670,000 | 149 |
| 2005/08/08 | 672,000 | 679,000 | 665,000 | 679,000 | 146 |
| 2005/08/05 | 678,000 | 679,000 | 669,000 | 678,000 | 112 |
| 2005/08/04 | 676,000 | 680,000 | 668,000 | 678,000 | 295 |
| 2005/08/03 | 662,000 | 680,000 | 662,000 | 680,000 | 490 |
| 2005/08/02 | 672,000 | 680,000 | 649,000 | 656,000 | 351 |
| 2005/08/01 | 675,000 | 679,000 | 666,000 | 678,000 | 190 |
| 2005/07/29 | 674,000 | 685,000 | 674,000 | 675,000 | 288 |
| 2005/07/28 | 680,000 | 686,000 | 674,000 | 679,000 | 167 |
| 2005/07/27 | 670,000 | 680,000 | 670,000 | 679,000 | 198 |
| 2005/07/26 | 674,000 | 674,000 | 658,000 | 674,000 | 153 |
| 2005/07/25 | 676,000 | 676,000 | 665,000 | 673,000 | 89 |
| 2005/07/22 | 688,000 | 688,000 | 673,000 | 676,000 | 113 |
| 2005/07/21 | 672,000 | 690,000 | 666,000 | 687,000 | 189 |
| 2005/07/20 | 671,000 | 677,000 | 665,000 | 670,000 | 136 |
| 2005/07/19 | 680,000 | 690,000 | 670,000 | 677,000 | 119 |
| 2005/07/15 | 694,000 | 695,000 | 682,000 | 684,000 | 117 |
| 2005/07/14 | 685,000 | 695,000 | 678,000 | 695,000 | 317 |
| 2005/07/13 | 681,000 | 687,000 | 670,000 | 684,000 | 156 |
| 2005/07/12 | 676,000 | 695,000 | 676,000 | 683,000 | 821 |
| 2005/07/11 | 669,000 | 685,000 | 668,000 | 681,000 | 637 |
| 2005/07/08 | 661,000 | 675,000 | 661,000 | 670,000 | 427 |
| 2005/07/07 | 643,000 | 669,000 | 640,000 | 665,000 | 523 |
| 2005/07/06 | 636,000 | 640,000 | 634,000 | 640,000 | 150 |
| 2005/07/05 | 640,000 | 644,000 | 630,000 | 636,000 | 91 |
| 2005/07/04 | 645,000 | 645,000 | 638,000 | 645,000 | 114 |
| 2005/07/01 | 645,000 | 647,000 | 638,000 | 645,000 | 35 |
| 2005/06/30 | 638,000 | 649,000 | 637,000 | 646,000 | 134 |
| 2005/06/29 | 635,000 | 649,000 | 635,000 | 646,000 | 249 |
| 2005/06/28 | 632,000 | 641,000 | 632,000 | 635,000 | 50 |
| 2005/06/27 | 635,000 | 642,000 | 632,000 | 632,000 | 57 |
| 2005/06/24 | 632,000 | 641,000 | 630,000 | 641,000 | 76 |
| 2005/06/23 | 640,000 | 640,000 | 635,000 | 635,000 | 63 |
| 2005/06/22 | 638,000 | 644,000 | 637,000 | 644,000 | 26 |
| 2005/06/21 | 640,000 | 641,000 | 638,000 | 641,000 | 52 |
| 2005/06/20 | 645,000 | 645,000 | 637,000 | 639,000 | 15 |
| 2005/06/17 | 643,000 | 645,000 | 627,000 | 643,000 | 96 |
| 2005/06/16 | 629,000 | 637,000 | 627,000 | 635,000 | 39 |
| 2005/06/15 | 638,000 | 638,000 | 628,000 | 635,000 | 39 |
| 2005/06/14 | 633,000 | 635,000 | 632,000 | 635,000 | 22 |
| 2005/06/13 | 634,000 | 636,000 | 632,000 | 635,000 | 43 |
| 2005/06/10 | 635,000 | 639,000 | 635,000 | 635,000 | 38 |
| 2005/06/09 | 640,000 | 640,000 | 636,000 | 636,000 | 8 |
| 2005/06/08 | 639,000 | 640,000 | 636,000 | 640,000 | 30 |
| 2005/06/07 | 642,000 | 642,000 | 637,000 | 639,000 | 56 |
| 2005/06/06 | 640,000 | 647,000 | 640,000 | 641,000 | 33 |
| 2005/06/03 | 643,000 | 644,000 | 640,000 | 640,000 | 45 |
| 2005/06/02 | 641,000 | 648,000 | 640,000 | 648,000 | 52 |
| 2005/06/01 | 649,000 | 651,000 | 640,000 | 648,000 | 77 |
| 2005/05/31 | 646,000 | 654,000 | 644,000 | 650,000 | 96 |
| 2005/05/30 | 648,000 | 653,000 | 642,000 | 653,000 | 81 |
| 2005/05/27 | 638,000 | 643,000 | 636,000 | 640,000 | 67 |
| 2005/05/26 | 632,000 | 638,000 | 631,000 | 638,000 | 28 |
| 2005/05/25 | 649,000 | 649,000 | 631,000 | 638,000 | 82 |
| 2005/05/24 | 641,000 | 650,000 | 640,000 | 640,000 | 88 |
| 2005/05/23 | 650,000 | 650,000 | 641,000 | 645,000 | 63 |
| 2005/05/20 | 642,000 | 649,000 | 638,000 | 649,000 | 61 |
| 2005/05/19 | 638,000 | 641,000 | 636,000 | 636,000 | 45 |
| 2005/05/18 | 653,000 | 655,000 | 635,000 | 637,000 | 71 |
| 2005/05/17 | 651,000 | 656,000 | 648,000 | 651,000 | 138 |
| 2005/05/16 | 651,000 | 657,000 | 650,000 | 655,000 | 186 |
| 2005/05/13 | 652,000 | 652,000 | 645,000 | 650,000 | 66 |
| 2005/05/12 | 645,000 | 654,000 | 645,000 | 653,000 | 113 |
| 2005/05/11 | 650,000 | 656,000 | 645,000 | 650,000 | 169 |
| 2005/05/10 | 642,000 | 652,000 | 642,000 | 652,000 | 189 |
| 2005/05/09 | 635,000 | 641,000 | 633,000 | 640,000 | 51 |
| 2005/05/06 | 644,000 | 644,000 | 634,000 | 635,000 | 44 |
| 2005/05/02 | 644,000 | 650,000 | 630,000 | 644,000 | 165 |
| 2005/04/28 | 644,000 | 644,000 | 637,000 | 642,000 | 62 |
| 2005/04/27 | 635,000 | 637,000 | 626,000 | 634,000 | 95 |
| 2005/04/26 | 621,000 | 636,000 | 620,000 | 636,000 | 119 |
| 2005/04/25 | 617,000 | 624,000 | 616,000 | 621,000 | 62 |
| 2005/04/22 | 647,000 | 647,000 | 627,000 | 627,000 | 68 |
| 2005/04/21 | 637,000 | 640,000 | 620,000 | 627,000 | 91 |
| 2005/04/20 | 640,000 | 647,000 | 625,000 | 639,000 | 143 |
| 2005/04/19 | 606,000 | 628,000 | 606,000 | 628,000 | 124 |
| 2005/04/18 | 631,000 | 631,000 | 604,000 | 604,000 | 166 |
| 2005/04/15 | 639,000 | 644,000 | 635,000 | 636,000 | 64 |
| 2005/04/14 | 641,000 | 645,000 | 631,000 | 640,000 | 110 |
| 2005/04/13 | 648,000 | 655,000 | 643,000 | 644,000 | 96 |
| 2005/04/12 | 655,000 | 658,000 | 645,000 | 647,000 | 94 |
| 2005/04/11 | 660,000 | 669,000 | 653,000 | 658,000 | 200 |
| 2005/04/08 | 639,000 | 678,000 | 639,000 | 670,000 | 1,025 |
| 2005/04/07 | 638,000 | 640,000 | 634,000 | 639,000 | 65 |
| 2005/04/06 | 644,000 | 645,000 | 636,000 | 638,000 | 212 |
| 2005/04/05 | 648,000 | 648,000 | 637,000 | 644,000 | 66 |
| 2005/04/04 | 648,000 | 648,000 | 637,000 | 640,000 | 175 |
| 2005/04/01 | 650,000 | 650,000 | 646,000 | 650,000 | 117 |
| 2005/03/31 | 644,000 | 660,000 | 643,000 | 660,000 | 68 |
| 2005/03/30 | 642,000 | 647,000 | 639,000 | 647,000 | 69 |
| 2005/03/29 | 646,000 | 650,000 | 639,000 | 639,000 | 47 |
| 2005/03/28 | 648,000 | 651,000 | 645,000 | 651,000 | 24 |
| 2005/03/25 | 655,000 | 655,000 | 646,000 | 651,000 | 76 |
| 2005/03/24 | 648,000 | 654,000 | 645,000 | 651,000 | 111 |
| 2005/03/23 | 656,000 | 658,000 | 638,000 | 647,000 | 73 |
| 2005/03/22 | 666,000 | 666,000 | 655,000 | 655,000 | 96 |
| 2005/03/18 | 652,000 | 667,000 | 650,000 | 662,000 | 361 |
| 2005/03/17 | 633,000 | 660,000 | 633,000 | 652,000 | 354 |
| 2005/03/16 | 639,000 | 644,000 | 632,000 | 633,000 | 213 |
| 2005/03/15 | 641,000 | 648,000 | 640,000 | 645,000 | 75 |
| 2005/03/14 | 649,000 | 649,000 | 642,000 | 648,000 | 57 |
| 2005/03/11 | 650,000 | 658,000 | 647,000 | 649,000 | 128 |
| 2005/03/10 | 650,000 | 652,000 | 647,000 | 648,000 | 103 |
| 2005/03/09 | 661,000 | 661,000 | 650,000 | 651,000 | 183 |
| 2005/03/08 | 672,000 | 672,000 | 658,000 | 666,000 | 85 |
| 2005/03/07 | 644,000 | 679,000 | 644,000 | 668,000 | 211 |
| 2005/03/04 | 643,000 | 652,000 | 640,000 | 643,000 | 96 |
| 2005/03/03 | 652,000 | 652,000 | 640,000 | 643,000 | 143 |
| 2005/03/02 | 654,000 | 654,000 | 635,000 | 646,000 | 233 |
| 2005/03/01 | 680,000 | 685,000 | 662,000 | 664,000 | 386 |
| 2005/02/28 | 687,000 | 690,000 | 671,000 | 680,000 | 926 |
| 2005/02/25 | 678,000 | 688,000 | 676,000 | 687,000 | 264 |
| 2005/02/24 | 672,000 | 678,000 | 670,000 | 674,000 | 288 |
| 2005/02/23 | 665,000 | 668,000 | 661,000 | 667,000 | 199 |
| 2005/02/22 | 660,000 | 662,000 | 652,000 | 658,000 | 225 |
| 2005/02/21 | 669,000 | 670,000 | 651,000 | 655,000 | 481 |
| 2005/02/18 | 632,000 | 639,000 | 632,000 | 639,000 | 157 |
| 2005/02/17 | 641,000 | 642,000 | 632,000 | 637,000 | 198 |
| 2005/02/16 | 642,000 | 648,000 | 636,000 | 638,000 | 227 |
| 2005/02/15 | 685,000 | 687,000 | 650,000 | 652,000 | 322 |
| 2005/02/14 | 682,000 | 690,000 | 680,000 | 682,000 | 91 |
| 2005/02/10 | 687,000 | 688,000 | 679,000 | 681,000 | 45 |
| 2005/02/09 | 698,000 | 698,000 | 684,000 | 690,000 | 59 |
| 2005/02/08 | 675,000 | 697,000 | 675,000 | 690,000 | 67 |
| 2005/02/07 | 685,000 | 687,000 | 677,000 | 685,000 | 146 |
| 2005/02/04 | 698,000 | 700,000 | 681,000 | 688,000 | 99 |
| 2005/02/03 | 705,000 | 706,000 | 691,000 | 698,000 | 147 |
| 2005/02/02 | 710,000 | 716,000 | 707,000 | 707,000 | 138 |
| 2005/02/01 | 717,000 | 717,000 | 700,000 | 714,000 | 286 |
| 2005/01/31 | 720,000 | 720,000 | 711,000 | 720,000 | 229 |
| 2005/01/28 | 690,000 | 715,000 | 689,000 | 714,000 | 445 |
| 2005/01/27 | 705,000 | 705,000 | 681,000 | 682,000 | 150 |
| 2005/01/26 | 709,000 | 710,000 | 690,000 | 695,000 | 489 |
| 2005/01/25 | 670,000 | 725,000 | 670,000 | 715,000 | 510 |
| 2005/01/24 | 650,000 | 699,000 | 650,000 | 699,000 | 447 |
| 2005/01/21 | 645,000 | 656,000 | 645,000 | 656,000 | 89 |
| 2005/01/20 | 648,000 | 657,000 | 644,000 | 657,000 | 111 |
| 2005/01/19 | 644,000 | 669,000 | 641,000 | 649,000 | 289 |
| 2005/01/18 | 636,000 | 644,000 | 633,000 | 644,000 | 72 |
| 2005/01/17 | 634,000 | 636,000 | 630,000 | 634,000 | 46 |
| 2005/01/14 | 641,000 | 644,000 | 632,000 | 633,000 | 107 |
| 2005/01/13 | 629,000 | 650,000 | 625,000 | 641,000 | 247 |
| 2005/01/12 | 629,000 | 632,000 | 626,000 | 629,000 | 66 |
| 2005/01/11 | 629,000 | 636,000 | 622,000 | 635,000 | 146 |
| 2005/01/07 | 616,000 | 618,000 | 612,000 | 618,000 | 139 |
| 2005/01/06 | 607,000 | 622,000 | 607,000 | 618,000 | 45 |
| 2005/01/05 | 601,000 | 607,000 | 600,000 | 607,000 | 34 |
| 2005/01/04 | 607,000 | 608,000 | 598,000 | 608,000 | 15 |