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 |
|---|---|---|---|---|---|
| 2007/12/28 | 424,000 | 425,000 | 405,000 | 417,000 | 97 |
| 2007/12/27 | 434,000 | 434,000 | 424,000 | 426,000 | 103 |
| 2007/12/26 | 426,000 | 434,000 | 424,000 | 433,000 | 265 |
| 2007/12/25 | 425,000 | 425,000 | 418,000 | 421,000 | 355 |
| 2007/12/21 | 413,000 | 427,000 | 405,000 | 425,000 | 834 |
| 2007/12/20 | 403,000 | 403,000 | 395,000 | 398,000 | 204 |
| 2007/12/19 | 405,000 | 405,000 | 400,000 | 403,000 | 120 |
| 2007/12/18 | 398,000 | 406,000 | 398,000 | 405,000 | 191 |
| 2007/12/17 | 412,000 | 414,000 | 410,000 | 411,000 | 217 |
| 2007/12/14 | 400,000 | 411,000 | 400,000 | 407,000 | 280 |
| 2007/12/13 | 408,000 | 408,000 | 400,000 | 401,000 | 237 |
| 2007/12/12 | 410,000 | 410,000 | 405,000 | 409,000 | 110 |
| 2007/12/11 | 415,000 | 419,000 | 410,000 | 410,000 | 119 |
| 2007/12/10 | 424,000 | 425,000 | 414,000 | 416,000 | 77 |
| 2007/12/07 | 421,000 | 426,000 | 419,000 | 419,000 | 126 |
| 2007/12/06 | 421,000 | 428,000 | 416,000 | 418,000 | 76 |
| 2007/12/05 | 418,000 | 418,000 | 410,000 | 418,000 | 115 |
| 2007/12/04 | 416,000 | 420,000 | 411,000 | 411,000 | 106 |
| 2007/12/03 | 422,000 | 427,000 | 412,000 | 421,000 | 239 |
| 2007/11/30 | 416,000 | 438,000 | 416,000 | 427,000 | 404 |
| 2007/11/29 | 404,000 | 416,000 | 403,000 | 415,000 | 238 |
| 2007/11/28 | 400,000 | 401,000 | 395,000 | 400,000 | 202 |
| 2007/11/27 | 399,000 | 402,000 | 395,000 | 399,000 | 241 |
| 2007/11/26 | 404,000 | 406,000 | 395,000 | 398,000 | 333 |
| 2007/11/22 | 404,000 | 405,000 | 396,000 | 400,000 | 259 |
| 2007/11/21 | 409,000 | 412,000 | 404,000 | 409,000 | 107 |
| 2007/11/20 | 414,000 | 415,000 | 404,000 | 410,000 | 233 |
| 2007/11/19 | 418,000 | 423,000 | 416,000 | 419,000 | 46 |
| 2007/11/16 | 416,000 | 420,000 | 415,000 | 418,000 | 95 |
| 2007/11/15 | 420,000 | 425,000 | 417,000 | 419,000 | 143 |
| 2007/11/14 | 420,000 | 425,000 | 417,000 | 420,000 | 141 |
| 2007/11/13 | 417,000 | 426,000 | 416,000 | 416,000 | 188 |
| 2007/11/12 | 420,000 | 434,000 | 414,000 | 432,000 | 217 |
| 2007/11/09 | 426,000 | 431,000 | 419,000 | 420,000 | 151 |
| 2007/11/08 | 420,000 | 425,000 | 411,000 | 421,000 | 162 |
| 2007/11/07 | 434,000 | 434,000 | 425,000 | 425,000 | 96 |
| 2007/11/06 | 431,000 | 437,000 | 430,000 | 432,000 | 88 |
| 2007/11/05 | 439,000 | 439,000 | 430,000 | 431,000 | 108 |
| 2007/11/02 | 437,000 | 447,000 | 435,000 | 438,000 | 154 |
| 2007/11/01 | 444,000 | 444,000 | 440,000 | 442,000 | 126 |
| 2007/10/31 | 442,000 | 445,000 | 438,000 | 443,000 | 136 |
| 2007/10/30 | 440,000 | 447,000 | 436,000 | 439,000 | 287 |
| 2007/10/29 | 454,000 | 462,000 | 445,000 | 445,000 | 216 |
| 2007/10/26 | 445,000 | 449,000 | 438,000 | 449,000 | 146 |
| 2007/10/25 | 451,000 | 455,000 | 440,000 | 442,000 | 193 |
| 2007/10/24 | 457,000 | 465,000 | 451,000 | 452,000 | 184 |
| 2007/10/23 | 473,000 | 473,000 | 453,000 | 456,000 | 457 |
| 2007/10/22 | 453,000 | 476,000 | 453,000 | 475,000 | 272 |
| 2007/10/19 | 488,000 | 488,000 | 474,000 | 478,000 | 904 |
| 2007/10/18 | 507,000 | 520,000 | 505,000 | 513,000 | 1,101 |
| 2007/10/17 | 482,000 | 498,000 | 473,000 | 493,000 | 515 |
| 2007/10/16 | 475,000 | 496,000 | 474,000 | 487,000 | 451 |
| 2007/10/15 | 464,000 | 478,000 | 462,000 | 474,000 | 183 |
| 2007/10/12 | 467,000 | 467,000 | 457,000 | 461,000 | 176 |
| 2007/10/11 | 461,000 | 470,000 | 459,000 | 470,000 | 199 |
| 2007/10/10 | 485,000 | 485,000 | 460,000 | 465,000 | 130 |
| 2007/10/09 | 482,000 | 490,000 | 476,000 | 478,000 | 343 |
| 2007/10/05 | 439,000 | 482,000 | 435,000 | 482,000 | 531 |
| 2007/10/04 | 445,000 | 445,000 | 437,000 | 444,000 | 150 |
| 2007/10/03 | 430,000 | 450,000 | 428,000 | 447,000 | 333 |
| 2007/10/02 | 421,000 | 432,000 | 417,000 | 430,000 | 226 |
| 2007/10/01 | 420,000 | 424,000 | 417,000 | 418,000 | 68 |
| 2007/09/28 | 424,000 | 424,000 | 415,000 | 415,000 | 87 |
| 2007/09/27 | 420,000 | 423,000 | 415,000 | 420,000 | 101 |
| 2007/09/26 | 408,000 | 413,000 | 408,000 | 413,000 | 95 |
| 2007/09/25 | 412,000 | 415,000 | 410,000 | 411,000 | 50 |
| 2007/09/21 | 410,000 | 416,000 | 410,000 | 416,000 | 130 |
| 2007/09/20 | 428,000 | 430,000 | 418,000 | 420,000 | 73 |
| 2007/09/19 | 416,000 | 425,000 | 416,000 | 417,000 | 104 |
| 2007/09/18 | 414,000 | 417,000 | 409,000 | 409,000 | 99 |
| 2007/09/14 | 411,000 | 418,000 | 411,000 | 416,000 | 105 |
| 2007/09/13 | 419,000 | 422,000 | 413,000 | 416,000 | 61 |
| 2007/09/12 | 418,000 | 422,000 | 413,000 | 419,000 | 94 |
| 2007/09/11 | 415,000 | 419,000 | 410,000 | 416,000 | 100 |
| 2007/09/10 | 410,000 | 424,000 | 408,000 | 424,000 | 142 |
| 2007/09/07 | 422,000 | 425,000 | 420,000 | 423,000 | 107 |
| 2007/09/06 | 425,000 | 427,000 | 421,000 | 424,000 | 76 |
| 2007/09/05 | 430,000 | 435,000 | 426,000 | 429,000 | 116 |
| 2007/09/04 | 426,000 | 430,000 | 426,000 | 427,000 | 49 |
| 2007/09/03 | 435,000 | 436,000 | 430,000 | 430,000 | 71 |
| 2007/08/31 | 419,000 | 435,000 | 419,000 | 435,000 | 151 |
| 2007/08/30 | 427,000 | 432,000 | 416,000 | 418,000 | 213 |
| 2007/08/29 | 428,000 | 433,000 | 415,000 | 424,000 | 313 |
| 2007/08/28 | 436,000 | 439,000 | 435,000 | 439,000 | 63 |
| 2007/08/27 | 440,000 | 444,000 | 435,000 | 436,000 | 202 |
| 2007/08/24 | 442,000 | 445,000 | 435,000 | 438,000 | 284 |
| 2007/08/23 | 451,000 | 455,000 | 443,000 | 449,000 | 169 |
| 2007/08/22 | 453,000 | 453,000 | 446,000 | 450,000 | 110 |
| 2007/08/21 | 452,000 | 455,000 | 450,000 | 453,000 | 152 |
| 2007/08/20 | 450,000 | 452,000 | 446,000 | 448,000 | 181 |
| 2007/08/17 | 452,000 | 456,000 | 425,000 | 426,000 | 368 |
| 2007/08/16 | 462,000 | 467,000 | 457,000 | 462,000 | 198 |
| 2007/08/15 | 485,000 | 486,000 | 477,000 | 477,000 | 152 |
| 2007/08/14 | 496,000 | 496,000 | 488,000 | 489,000 | 62 |
| 2007/08/13 | 492,000 | 497,000 | 488,000 | 497,000 | 88 |
| 2007/08/10 | 489,000 | 499,000 | 488,000 | 493,000 | 235 |
| 2007/08/09 | 490,000 | 497,000 | 490,000 | 494,000 | 204 |
| 2007/08/08 | 487,000 | 492,000 | 485,000 | 492,000 | 122 |
| 2007/08/07 | 491,000 | 492,000 | 486,000 | 486,000 | 128 |
| 2007/08/06 | 494,000 | 494,000 | 488,000 | 491,000 | 141 |
| 2007/08/03 | 488,000 | 495,000 | 488,000 | 494,000 | 94 |
| 2007/08/02 | 497,000 | 499,000 | 488,000 | 491,000 | 106 |
| 2007/08/01 | 503,000 | 504,000 | 497,000 | 497,000 | 212 |
| 2007/07/31 | 503,000 | 509,000 | 503,000 | 507,000 | 94 |
| 2007/07/30 | 495,000 | 509,000 | 490,000 | 504,000 | 158 |
| 2007/07/27 | 488,000 | 499,000 | 485,000 | 498,000 | 216 |
| 2007/07/26 | 502,000 | 508,000 | 498,000 | 498,000 | 200 |
| 2007/07/25 | 505,000 | 509,000 | 502,000 | 505,000 | 140 |
| 2007/07/24 | 505,000 | 513,000 | 505,000 | 507,000 | 151 |
| 2007/07/23 | 509,000 | 515,000 | 500,000 | 511,000 | 414 |
| 2007/07/20 | 521,000 | 524,000 | 507,000 | 514,000 | 353 |
| 2007/07/19 | 530,000 | 531,000 | 516,000 | 518,000 | 277 |
| 2007/07/18 | 533,000 | 535,000 | 530,000 | 531,000 | 398 |
| 2007/07/17 | 526,000 | 535,000 | 520,000 | 535,000 | 852 |
| 2007/07/13 | 517,000 | 526,000 | 515,000 | 523,000 | 1,456 |
| 2007/07/12 | 503,000 | 518,000 | 503,000 | 507,000 | 1,087 |
| 2007/07/11 | 494,000 | 503,000 | 493,000 | 501,000 | 523 |
| 2007/07/10 | 497,000 | 497,000 | 494,000 | 497,000 | 109 |
| 2007/07/09 | 493,000 | 498,000 | 493,000 | 497,000 | 154 |
| 2007/07/06 | 486,000 | 494,000 | 485,000 | 492,000 | 123 |
| 2007/07/05 | 494,000 | 494,000 | 485,000 | 487,000 | 99 |
| 2007/07/04 | 489,000 | 494,000 | 489,000 | 493,000 | 207 |
| 2007/07/03 | 486,000 | 488,000 | 484,000 | 488,000 | 174 |
| 2007/07/02 | 488,000 | 490,000 | 481,000 | 484,000 | 95 |
| 2007/06/29 | 486,000 | 492,000 | 484,000 | 485,000 | 145 |
| 2007/06/28 | 482,000 | 489,000 | 482,000 | 485,000 | 80 |
| 2007/06/27 | 488,000 | 488,000 | 478,000 | 478,000 | 228 |
| 2007/06/26 | 496,000 | 497,000 | 478,000 | 491,000 | 327 |
| 2007/06/25 | 480,000 | 507,000 | 480,000 | 497,000 | 946 |
| 2007/06/22 | 470,000 | 479,000 | 468,000 | 479,000 | 331 |
| 2007/06/21 | 461,000 | 467,000 | 459,000 | 467,000 | 164 |
| 2007/06/20 | 462,000 | 464,000 | 460,000 | 462,000 | 124 |
| 2007/06/19 | 464,000 | 466,000 | 459,000 | 463,000 | 136 |
| 2007/06/18 | 467,000 | 468,000 | 463,000 | 464,000 | 135 |
| 2007/06/15 | 457,000 | 460,000 | 456,000 | 460,000 | 120 |
| 2007/06/14 | 455,000 | 455,000 | 451,000 | 453,000 | 57 |
| 2007/06/13 | 446,000 | 451,000 | 445,000 | 451,000 | 177 |
| 2007/06/12 | 452,000 | 452,000 | 447,000 | 448,000 | 207 |
| 2007/06/11 | 454,000 | 457,000 | 450,000 | 454,000 | 257 |
| 2007/06/08 | 458,000 | 458,000 | 454,000 | 456,000 | 181 |
| 2007/06/07 | 461,000 | 463,000 | 458,000 | 461,000 | 143 |
| 2007/06/06 | 462,000 | 466,000 | 458,000 | 460,000 | 137 |
| 2007/06/05 | 464,000 | 466,000 | 462,000 | 466,000 | 96 |
| 2007/06/04 | 466,000 | 470,000 | 463,000 | 464,000 | 63 |
| 2007/06/01 | 468,000 | 469,000 | 463,000 | 464,000 | 84 |
| 2007/05/31 | 461,000 | 468,000 | 461,000 | 465,000 | 82 |
| 2007/05/30 | 470,000 | 470,000 | 462,000 | 462,000 | 92 |
| 2007/05/29 | 466,000 | 468,000 | 463,000 | 468,000 | 72 |
| 2007/05/28 | 468,000 | 469,000 | 464,000 | 465,000 | 97 |
| 2007/05/25 | 462,000 | 467,000 | 461,000 | 463,000 | 60 |
| 2007/05/24 | 470,000 | 470,000 | 460,000 | 467,000 | 54 |
| 2007/05/23 | 479,000 | 479,000 | 469,000 | 470,000 | 95 |
| 2007/05/22 | 455,000 | 464,000 | 455,000 | 464,000 | 86 |
| 2007/05/21 | 453,000 | 457,000 | 453,000 | 455,000 | 97 |
| 2007/05/18 | 457,000 | 460,000 | 450,000 | 452,000 | 131 |
| 2007/05/17 | 461,000 | 466,000 | 458,000 | 462,000 | 113 |
| 2007/05/16 | 467,000 | 470,000 | 460,000 | 463,000 | 150 |
| 2007/05/15 | 478,000 | 478,000 | 466,000 | 467,000 | 143 |
| 2007/05/14 | 476,000 | 480,000 | 474,000 | 477,000 | 110 |
| 2007/05/11 | 478,000 | 478,000 | 471,000 | 473,000 | 61 |
| 2007/05/10 | 487,000 | 487,000 | 481,000 | 481,000 | 118 |
| 2007/05/09 | 496,000 | 500,000 | 482,000 | 489,000 | 127 |
| 2007/05/08 | 501,000 | 505,000 | 495,000 | 496,000 | 290 |
| 2007/05/07 | 502,000 | 506,000 | 500,000 | 502,000 | 179 |
| 2007/05/02 | 503,000 | 506,000 | 498,000 | 501,000 | 405 |
| 2007/05/01 | 490,000 | 505,000 | 488,000 | 503,000 | 822 |
| 2007/04/27 | 481,000 | 484,000 | 477,000 | 478,000 | 135 |
| 2007/04/26 | 487,000 | 490,000 | 481,000 | 484,000 | 218 |
| 2007/04/25 | 488,000 | 492,000 | 478,000 | 479,000 | 332 |
| 2007/04/24 | 470,000 | 488,000 | 465,000 | 485,000 | 612 |
| 2007/04/23 | 461,000 | 461,000 | 447,000 | 455,000 | 483 |
| 2007/04/20 | 474,000 | 474,000 | 468,000 | 472,000 | 167 |
| 2007/04/19 | 470,000 | 480,000 | 463,000 | 469,000 | 218 |
| 2007/04/18 | 492,000 | 493,000 | 471,000 | 474,000 | 425 |
| 2007/04/17 | 457,000 | 497,000 | 457,000 | 487,000 | 1,168 |
| 2007/04/16 | 448,000 | 449,000 | 445,000 | 447,000 | 155 |
| 2007/04/13 | 451,000 | 451,000 | 446,000 | 446,000 | 183 |
| 2007/04/12 | 450,000 | 451,000 | 446,000 | 451,000 | 159 |
| 2007/04/11 | 450,000 | 451,000 | 447,000 | 448,000 | 213 |
| 2007/04/10 | 448,000 | 453,000 | 447,000 | 447,000 | 122 |
| 2007/04/09 | 454,000 | 454,000 | 446,000 | 450,000 | 228 |
| 2007/04/06 | 452,000 | 456,000 | 450,000 | 450,000 | 112 |
| 2007/04/05 | 455,000 | 458,000 | 450,000 | 454,000 | 106 |
| 2007/04/04 | 457,000 | 460,000 | 451,000 | 453,000 | 215 |
| 2007/04/03 | 453,000 | 455,000 | 448,000 | 450,000 | 226 |
| 2007/04/02 | 459,000 | 463,000 | 451,000 | 451,000 | 249 |
| 2007/03/30 | 458,000 | 465,000 | 458,000 | 461,000 | 239 |
| 2007/03/29 | 453,000 | 463,000 | 453,000 | 457,000 | 366 |
| 2007/03/28 | 465,000 | 477,000 | 463,000 | 468,000 | 178 |
| 2007/03/27 | 475,000 | 478,000 | 463,000 | 463,000 | 566 |
| 2007/03/26 | 486,000 | 486,000 | 480,000 | 482,000 | 142 |
| 2007/03/23 | 483,000 | 485,000 | 479,000 | 484,000 | 133 |
| 2007/03/22 | 485,000 | 488,000 | 482,000 | 482,000 | 166 |
| 2007/03/20 | 485,000 | 487,000 | 480,000 | 480,000 | 108 |
| 2007/03/19 | 478,000 | 485,000 | 478,000 | 480,000 | 82 |
| 2007/03/16 | 481,000 | 485,000 | 476,000 | 479,000 | 150 |
| 2007/03/15 | 487,000 | 487,000 | 475,000 | 478,000 | 229 |
| 2007/03/14 | 480,000 | 484,000 | 476,000 | 477,000 | 202 |
| 2007/03/13 | 500,000 | 502,000 | 493,000 | 493,000 | 94 |
| 2007/03/12 | 505,000 | 509,000 | 496,000 | 501,000 | 198 |
| 2007/03/09 | 483,000 | 505,000 | 483,000 | 500,000 | 374 |
| 2007/03/08 | 475,000 | 484,000 | 475,000 | 483,000 | 139 |
| 2007/03/07 | 499,000 | 499,000 | 475,000 | 479,000 | 242 |
| 2007/03/06 | 466,000 | 480,000 | 466,000 | 479,000 | 357 |
| 2007/03/05 | 490,000 | 491,000 | 466,000 | 471,000 | 363 |
| 2007/03/02 | 494,000 | 499,000 | 490,000 | 495,000 | 215 |
| 2007/03/01 | 502,000 | 509,000 | 492,000 | 498,000 | 368 |
| 2007/02/28 | 480,000 | 503,000 | 480,000 | 500,000 | 417 |
| 2007/02/27 | 512,000 | 514,000 | 505,000 | 511,000 | 429 |
| 2007/02/26 | 512,000 | 518,000 | 511,000 | 513,000 | 455 |
| 2007/02/23 | 520,000 | 521,000 | 512,000 | 514,000 | 356 |
| 2007/02/22 | 507,000 | 523,000 | 507,000 | 523,000 | 464 |
| 2007/02/21 | 508,000 | 513,000 | 508,000 | 508,000 | 591 |
| 2007/02/20 | 519,000 | 520,000 | 508,000 | 515,000 | 404 |
| 2007/02/19 | 521,000 | 523,000 | 515,000 | 519,000 | 269 |
| 2007/02/16 | 533,000 | 534,000 | 520,000 | 523,000 | 272 |
| 2007/02/15 | 529,000 | 545,000 | 529,000 | 534,000 | 271 |
| 2007/02/14 | 519,000 | 531,000 | 515,000 | 526,000 | 545 |
| 2007/02/13 | 516,000 | 519,000 | 509,000 | 512,000 | 285 |
| 2007/02/09 | 501,000 | 509,000 | 501,000 | 509,000 | 347 |
| 2007/02/08 | 520,000 | 520,000 | 501,000 | 506,000 | 671 |
| 2007/02/07 | 520,000 | 523,000 | 510,000 | 514,000 | 377 |
| 2007/02/06 | 525,000 | 525,000 | 520,000 | 523,000 | 338 |
| 2007/02/05 | 520,000 | 525,000 | 516,000 | 519,000 | 356 |
| 2007/02/02 | 530,000 | 533,000 | 523,000 | 527,000 | 415 |
| 2007/02/01 | 544,000 | 546,000 | 532,000 | 534,000 | 382 |
| 2007/01/31 | 549,000 | 553,000 | 541,000 | 543,000 | 176 |
| 2007/01/30 | 547,000 | 557,000 | 541,000 | 547,000 | 459 |
| 2007/01/29 | 560,000 | 560,000 | 544,000 | 547,000 | 474 |
| 2007/01/26 | 563,000 | 570,000 | 562,000 | 564,000 | 205 |
| 2007/01/25 | 588,000 | 589,000 | 569,000 | 571,000 | 327 |
| 2007/01/24 | 590,000 | 592,000 | 582,000 | 583,000 | 447 |
| 2007/01/23 | 571,000 | 589,000 | 571,000 | 589,000 | 627 |
| 2007/01/22 | 571,000 | 582,000 | 564,000 | 569,000 | 804 |
| 2007/01/19 | 570,000 | 570,000 | 555,000 | 558,000 | 917 |
| 2007/01/18 | 540,000 | 570,000 | 537,000 | 570,000 | 793 |
| 2007/01/17 | 537,000 | 543,000 | 530,000 | 537,000 | 279 |
| 2007/01/16 | 535,000 | 539,000 | 529,000 | 539,000 | 244 |
| 2007/01/15 | 516,000 | 542,000 | 513,000 | 540,000 | 598 |
| 2007/01/12 | 515,000 | 518,000 | 508,000 | 509,000 | 263 |
| 2007/01/11 | 517,000 | 518,000 | 507,000 | 507,000 | 198 |
| 2007/01/10 | 516,000 | 518,000 | 507,000 | 511,000 | 261 |
| 2007/01/09 | 512,000 | 518,000 | 511,000 | 518,000 | 164 |
| 2007/01/05 | 525,000 | 525,000 | 514,000 | 514,000 | 182 |
| 2007/01/04 | 525,000 | 526,000 | 516,000 | 521,000 | 113 |