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 |
|---|---|---|---|---|---|
| 2008/12/30 | 195,700 | 199,000 | 195,000 | 198,800 | 61 |
| 2008/12/29 | 192,500 | 196,000 | 192,500 | 195,700 | 92 |
| 2008/12/26 | 192,100 | 193,600 | 191,000 | 191,400 | 53 |
| 2008/12/25 | 194,500 | 194,500 | 191,300 | 192,600 | 50 |
| 2008/12/24 | 198,000 | 198,000 | 191,100 | 195,000 | 142 |
| 2008/12/22 | 197,400 | 197,700 | 190,000 | 195,900 | 189 |
| 2008/12/19 | 195,200 | 197,700 | 194,000 | 194,500 | 177 |
| 2008/12/18 | 198,900 | 198,900 | 195,000 | 196,300 | 97 |
| 2008/12/17 | 198,800 | 201,900 | 194,900 | 200,000 | 139 |
| 2008/12/16 | 196,100 | 198,900 | 195,000 | 198,400 | 306 |
| 2008/12/15 | 196,300 | 199,200 | 195,100 | 197,200 | 262 |
| 2008/12/12 | 200,800 | 202,000 | 195,000 | 198,100 | 255 |
| 2008/12/11 | 196,000 | 201,000 | 195,600 | 199,400 | 288 |
| 2008/12/10 | 208,400 | 208,400 | 196,500 | 196,500 | 226 |
| 2008/12/09 | 210,300 | 210,500 | 200,100 | 204,400 | 146 |
| 2008/12/08 | 210,600 | 213,300 | 209,800 | 210,200 | 91 |
| 2008/12/05 | 219,500 | 219,500 | 210,400 | 210,400 | 146 |
| 2008/12/04 | 211,100 | 220,400 | 211,000 | 219,500 | 399 |
| 2008/12/03 | 204,600 | 210,000 | 201,000 | 209,900 | 382 |
| 2008/12/02 | 199,500 | 201,000 | 195,000 | 199,900 | 273 |
| 2008/12/01 | 206,000 | 206,000 | 199,500 | 199,500 | 301 |
| 2008/11/28 | 210,000 | 210,000 | 202,000 | 206,000 | 361 |
| 2008/11/27 | 209,900 | 212,900 | 209,900 | 211,000 | 46 |
| 2008/11/26 | 204,900 | 210,000 | 201,700 | 209,900 | 94 |
| 2008/11/25 | 225,500 | 225,500 | 205,000 | 205,000 | 186 |
| 2008/11/21 | 195,000 | 201,100 | 192,800 | 198,500 | 135 |
| 2008/11/20 | 195,000 | 197,000 | 192,800 | 195,100 | 216 |
| 2008/11/19 | 201,000 | 203,000 | 195,800 | 200,900 | 107 |
| 2008/11/18 | 196,000 | 202,000 | 194,000 | 199,900 | 154 |
| 2008/11/17 | 195,000 | 200,000 | 191,000 | 196,400 | 290 |
| 2008/11/14 | 203,100 | 203,100 | 195,500 | 196,300 | 70 |
| 2008/11/13 | 197,000 | 205,000 | 195,000 | 195,100 | 134 |
| 2008/11/12 | 199,900 | 205,000 | 197,500 | 199,800 | 51 |
| 2008/11/11 | 201,000 | 204,000 | 196,800 | 197,600 | 219 |
| 2008/11/10 | 204,300 | 208,200 | 200,800 | 202,000 | 132 |
| 2008/11/07 | 200,000 | 205,000 | 196,000 | 200,300 | 284 |
| 2008/11/06 | 229,900 | 229,900 | 206,500 | 206,700 | 158 |
| 2008/11/05 | 222,100 | 230,000 | 220,000 | 229,900 | 260 |
| 2008/11/04 | 216,000 | 219,500 | 210,000 | 219,500 | 174 |
| 2008/10/31 | 216,000 | 216,000 | 212,000 | 215,000 | 76 |
| 2008/10/30 | 206,800 | 219,900 | 202,400 | 212,000 | 162 |
| 2008/10/29 | 209,900 | 210,000 | 197,100 | 199,800 | 112 |
| 2008/10/28 | 195,000 | 195,000 | 187,000 | 194,900 | 159 |
| 2008/10/27 | 195,000 | 200,700 | 190,300 | 195,000 | 196 |
| 2008/10/24 | 206,900 | 211,000 | 200,900 | 201,000 | 80 |
| 2008/10/23 | 201,100 | 206,000 | 200,000 | 206,000 | 156 |
| 2008/10/22 | 220,100 | 222,500 | 215,000 | 215,000 | 75 |
| 2008/10/21 | 230,000 | 230,200 | 220,000 | 226,000 | 139 |
| 2008/10/20 | 220,000 | 220,000 | 212,000 | 217,900 | 61 |
| 2008/10/17 | 222,000 | 224,000 | 205,900 | 212,000 | 73 |
| 2008/10/16 | 208,900 | 215,000 | 198,500 | 199,000 | 139 |
| 2008/10/15 | 232,000 | 237,000 | 230,000 | 233,900 | 67 |
| 2008/10/14 | 224,000 | 224,000 | 222,100 | 224,000 | 189 |
| 2008/10/10 | 200,100 | 200,100 | 190,500 | 194,000 | 159 |
| 2008/10/09 | 201,000 | 215,000 | 201,000 | 207,200 | 128 |
| 2008/10/08 | 225,000 | 225,000 | 213,000 | 215,000 | 160 |
| 2008/10/07 | 220,000 | 248,000 | 220,000 | 238,500 | 180 |
| 2008/10/06 | 271,900 | 271,900 | 250,100 | 256,000 | 118 |
| 2008/10/03 | 296,000 | 296,000 | 276,000 | 279,900 | 147 |
| 2008/10/02 | 306,000 | 309,000 | 299,900 | 300,000 | 70 |
| 2008/10/01 | 310,000 | 312,000 | 300,000 | 304,000 | 98 |
| 2008/09/30 | 306,000 | 310,000 | 300,000 | 309,000 | 111 |
| 2008/09/29 | 316,000 | 316,000 | 308,000 | 310,000 | 70 |
| 2008/09/26 | 321,000 | 321,000 | 311,000 | 314,000 | 115 |
| 2008/09/25 | 324,000 | 325,000 | 318,000 | 324,000 | 53 |
| 2008/09/24 | 331,000 | 335,000 | 325,000 | 333,000 | 36 |
| 2008/09/22 | 338,000 | 339,000 | 324,000 | 335,000 | 60 |
| 2008/09/19 | 323,000 | 335,000 | 317,000 | 329,000 | 92 |
| 2008/09/18 | 306,000 | 333,000 | 305,000 | 333,000 | 142 |
| 2008/09/17 | 320,000 | 324,000 | 310,000 | 315,000 | 131 |
| 2008/09/16 | 301,000 | 328,000 | 300,000 | 304,000 | 166 |
| 2008/09/12 | 340,000 | 343,000 | 336,000 | 339,000 | 89 |
| 2008/09/11 | 348,000 | 352,000 | 341,000 | 341,000 | 52 |
| 2008/09/10 | 344,000 | 355,000 | 343,000 | 353,000 | 86 |
| 2008/09/09 | 360,000 | 360,000 | 345,000 | 349,000 | 83 |
| 2008/09/08 | 356,000 | 365,000 | 351,000 | 355,000 | 82 |
| 2008/09/05 | 353,000 | 356,000 | 345,000 | 355,000 | 136 |
| 2008/09/04 | 355,000 | 360,000 | 354,000 | 356,000 | 76 |
| 2008/09/03 | 367,000 | 367,000 | 355,000 | 360,000 | 42 |
| 2008/09/02 | 359,000 | 375,000 | 352,000 | 352,000 | 69 |
| 2008/09/01 | 372,000 | 372,000 | 364,000 | 369,000 | 38 |
| 2008/08/29 | 375,000 | 375,000 | 366,000 | 373,000 | 75 |
| 2008/08/28 | 365,000 | 365,000 | 360,000 | 364,000 | 34 |
| 2008/08/27 | 374,000 | 375,000 | 369,000 | 375,000 | 15 |
| 2008/08/26 | 370,000 | 375,000 | 369,000 | 375,000 | 38 |
| 2008/08/25 | 373,000 | 380,000 | 370,000 | 379,000 | 102 |
| 2008/08/22 | 352,000 | 360,000 | 352,000 | 360,000 | 41 |
| 2008/08/21 | 351,000 | 359,000 | 351,000 | 356,000 | 38 |
| 2008/08/20 | 358,000 | 358,000 | 349,000 | 357,000 | 45 |
| 2008/08/19 | 354,000 | 365,000 | 350,000 | 353,000 | 65 |
| 2008/08/18 | 359,000 | 371,000 | 359,000 | 365,000 | 43 |
| 2008/08/15 | 364,000 | 366,000 | 360,000 | 361,000 | 53 |
| 2008/08/14 | 384,000 | 384,000 | 360,000 | 369,000 | 96 |
| 2008/08/13 | 385,000 | 385,000 | 378,000 | 379,000 | 35 |
| 2008/08/12 | 390,000 | 390,000 | 382,000 | 385,000 | 43 |
| 2008/08/11 | 376,000 | 390,000 | 376,000 | 390,000 | 81 |
| 2008/08/08 | 365,000 | 380,000 | 363,000 | 380,000 | 77 |
| 2008/08/07 | 384,000 | 384,000 | 365,000 | 366,000 | 64 |
| 2008/08/06 | 361,000 | 370,000 | 355,000 | 361,000 | 132 |
| 2008/08/05 | 359,000 | 367,000 | 350,000 | 353,000 | 139 |
| 2008/08/04 | 384,000 | 384,000 | 365,000 | 367,000 | 85 |
| 2008/08/01 | 398,000 | 398,000 | 384,000 | 385,000 | 151 |
| 2008/07/31 | 404,000 | 408,000 | 397,000 | 403,000 | 108 |
| 2008/07/30 | 391,000 | 409,000 | 391,000 | 409,000 | 303 |
| 2008/07/29 | 388,000 | 395,000 | 385,000 | 391,000 | 174 |
| 2008/07/28 | 394,000 | 394,000 | 386,000 | 390,000 | 224 |
| 2008/07/25 | 399,000 | 399,000 | 384,000 | 392,000 | 272 |
| 2008/07/24 | 378,000 | 394,000 | 374,000 | 393,000 | 414 |
| 2008/07/23 | 371,000 | 379,000 | 370,000 | 377,000 | 244 |
| 2008/07/22 | 378,000 | 383,000 | 372,000 | 376,000 | 199 |
| 2008/07/18 | 363,000 | 373,000 | 361,000 | 373,000 | 211 |
| 2008/07/17 | 365,000 | 367,000 | 362,000 | 367,000 | 73 |
| 2008/07/16 | 366,000 | 366,000 | 358,000 | 366,000 | 174 |
| 2008/07/15 | 370,000 | 373,000 | 360,000 | 367,000 | 249 |
| 2008/07/14 | 378,000 | 383,000 | 363,000 | 365,000 | 308 |
| 2008/07/11 | 370,000 | 377,000 | 366,000 | 377,000 | 689 |
| 2008/07/10 | 344,000 | 372,000 | 344,000 | 371,000 | 748 |
| 2008/07/09 | 343,000 | 348,000 | 340,000 | 340,000 | 142 |
| 2008/07/08 | 348,000 | 348,000 | 341,000 | 345,000 | 115 |
| 2008/07/07 | 348,000 | 348,000 | 341,000 | 348,000 | 189 |
| 2008/07/04 | 358,000 | 361,000 | 339,000 | 353,000 | 583 |
| 2008/07/03 | 325,000 | 363,000 | 316,000 | 363,000 | 1,041 |
| 2008/07/02 | 317,000 | 317,000 | 312,000 | 313,000 | 49 |
| 2008/07/01 | 320,000 | 320,000 | 314,000 | 314,000 | 21 |
| 2008/06/30 | 320,000 | 320,000 | 315,000 | 316,000 | 28 |
| 2008/06/27 | 328,000 | 328,000 | 313,000 | 320,000 | 199 |
| 2008/06/26 | 313,000 | 314,000 | 310,000 | 313,000 | 27 |
| 2008/06/25 | 314,000 | 315,000 | 310,000 | 313,000 | 61 |
| 2008/06/24 | 315,000 | 316,000 | 311,000 | 311,000 | 98 |
| 2008/06/23 | 319,000 | 319,000 | 314,000 | 315,000 | 51 |
| 2008/06/20 | 316,000 | 320,000 | 315,000 | 316,000 | 53 |
| 2008/06/19 | 322,000 | 322,000 | 317,000 | 318,000 | 67 |
| 2008/06/18 | 325,000 | 325,000 | 321,000 | 322,000 | 37 |
| 2008/06/17 | 327,000 | 327,000 | 323,000 | 323,000 | 46 |
| 2008/06/16 | 326,000 | 327,000 | 323,000 | 324,000 | 33 |
| 2008/06/13 | 325,000 | 326,000 | 323,000 | 323,000 | 73 |
| 2008/06/12 | 322,000 | 329,000 | 320,000 | 329,000 | 114 |
| 2008/06/11 | 322,000 | 324,000 | 321,000 | 324,000 | 37 |
| 2008/06/10 | 328,000 | 329,000 | 324,000 | 326,000 | 66 |
| 2008/06/09 | 326,000 | 328,000 | 320,000 | 327,000 | 150 |
| 2008/06/06 | 330,000 | 333,000 | 327,000 | 329,000 | 115 |
| 2008/06/05 | 325,000 | 329,000 | 324,000 | 329,000 | 83 |
| 2008/06/04 | 323,000 | 326,000 | 323,000 | 325,000 | 92 |
| 2008/06/03 | 324,000 | 325,000 | 322,000 | 322,000 | 87 |
| 2008/06/02 | 322,000 | 325,000 | 320,000 | 324,000 | 87 |
| 2008/05/30 | 320,000 | 324,000 | 320,000 | 323,000 | 110 |
| 2008/05/29 | 316,000 | 321,000 | 316,000 | 320,000 | 71 |
| 2008/05/28 | 319,000 | 320,000 | 314,000 | 314,000 | 180 |
| 2008/05/27 | 329,000 | 332,000 | 317,000 | 319,000 | 253 |
| 2008/05/26 | 331,000 | 334,000 | 328,000 | 328,000 | 75 |
| 2008/05/23 | 338,000 | 339,000 | 332,000 | 332,000 | 63 |
| 2008/05/22 | 329,000 | 340,000 | 326,000 | 338,000 | 86 |
| 2008/05/21 | 336,000 | 339,000 | 330,000 | 330,000 | 71 |
| 2008/05/20 | 349,000 | 350,000 | 338,000 | 339,000 | 115 |
| 2008/05/19 | 340,000 | 349,000 | 339,000 | 349,000 | 91 |
| 2008/05/16 | 339,000 | 342,000 | 338,000 | 339,000 | 81 |
| 2008/05/15 | 338,000 | 344,000 | 338,000 | 343,000 | 82 |
| 2008/05/14 | 337,000 | 343,000 | 337,000 | 343,000 | 79 |
| 2008/05/13 | 340,000 | 340,000 | 336,000 | 339,000 | 125 |
| 2008/05/12 | 330,000 | 341,000 | 327,000 | 341,000 | 155 |
| 2008/05/09 | 343,000 | 348,000 | 328,000 | 329,000 | 198 |
| 2008/05/08 | 330,000 | 342,000 | 328,000 | 339,000 | 304 |
| 2008/05/07 | 328,000 | 332,000 | 328,000 | 330,000 | 101 |
| 2008/05/02 | 325,000 | 328,000 | 325,000 | 326,000 | 79 |
| 2008/05/01 | 322,000 | 326,000 | 321,000 | 325,000 | 80 |
| 2008/04/30 | 330,000 | 330,000 | 322,000 | 322,000 | 97 |
| 2008/04/28 | 329,000 | 329,000 | 324,000 | 328,000 | 135 |
| 2008/04/25 | 320,000 | 332,000 | 320,000 | 330,000 | 229 |
| 2008/04/24 | 331,000 | 331,000 | 318,000 | 318,000 | 234 |
| 2008/04/23 | 318,000 | 320,000 | 316,000 | 319,000 | 143 |
| 2008/04/22 | 317,000 | 321,000 | 316,000 | 320,000 | 82 |
| 2008/04/21 | 323,000 | 323,000 | 318,000 | 320,000 | 74 |
| 2008/04/18 | 315,000 | 315,000 | 309,000 | 313,000 | 104 |
| 2008/04/17 | 318,000 | 319,000 | 316,000 | 316,000 | 62 |
| 2008/04/16 | 319,000 | 319,000 | 311,000 | 317,000 | 137 |
| 2008/04/15 | 305,000 | 310,000 | 303,000 | 303,000 | 58 |
| 2008/04/14 | 313,000 | 313,000 | 305,000 | 306,000 | 87 |
| 2008/04/11 | 305,000 | 310,000 | 305,000 | 309,000 | 63 |
| 2008/04/10 | 306,000 | 307,000 | 301,000 | 304,000 | 120 |
| 2008/04/09 | 313,000 | 316,000 | 304,000 | 307,000 | 196 |
| 2008/04/08 | 320,000 | 321,000 | 317,000 | 318,000 | 63 |
| 2008/04/07 | 321,000 | 324,000 | 320,000 | 322,000 | 107 |
| 2008/04/04 | 334,000 | 335,000 | 325,000 | 326,000 | 125 |
| 2008/04/03 | 340,000 | 342,000 | 337,000 | 337,000 | 40 |
| 2008/04/02 | 337,000 | 341,000 | 333,000 | 340,000 | 45 |
| 2008/04/01 | 333,000 | 339,000 | 329,000 | 332,000 | 74 |
| 2008/03/31 | 343,000 | 345,000 | 332,000 | 337,000 | 50 |
| 2008/03/28 | 339,000 | 341,000 | 336,000 | 339,000 | 66 |
| 2008/03/27 | 326,000 | 337,000 | 325,000 | 336,000 | 70 |
| 2008/03/26 | 326,000 | 334,000 | 326,000 | 328,000 | 51 |
| 2008/03/25 | 339,000 | 339,000 | 331,000 | 339,000 | 68 |
| 2008/03/24 | 317,000 | 346,000 | 315,000 | 334,000 | 134 |
| 2008/03/21 | 305,000 | 318,000 | 305,000 | 317,000 | 85 |
| 2008/03/19 | 315,000 | 317,000 | 299,000 | 304,000 | 196 |
| 2008/03/18 | 308,000 | 312,000 | 298,000 | 306,000 | 162 |
| 2008/03/17 | 318,000 | 318,000 | 305,000 | 313,000 | 177 |
| 2008/03/14 | 333,000 | 333,000 | 329,000 | 333,000 | 212 |
| 2008/03/13 | 340,000 | 340,000 | 335,000 | 336,000 | 139 |
| 2008/03/12 | 363,000 | 363,000 | 343,000 | 344,000 | 91 |
| 2008/03/11 | 337,000 | 340,000 | 330,000 | 340,000 | 89 |
| 2008/03/10 | 347,000 | 348,000 | 340,000 | 342,000 | 43 |
| 2008/03/07 | 350,000 | 352,000 | 348,000 | 350,000 | 46 |
| 2008/03/06 | 351,000 | 356,000 | 351,000 | 353,000 | 28 |
| 2008/03/05 | 355,000 | 356,000 | 351,000 | 351,000 | 65 |
| 2008/03/04 | 363,000 | 367,000 | 356,000 | 357,000 | 123 |
| 2008/03/03 | 363,000 | 367,000 | 360,000 | 363,000 | 91 |
| 2008/02/29 | 369,000 | 372,000 | 367,000 | 371,000 | 112 |
| 2008/02/28 | 366,000 | 373,000 | 366,000 | 373,000 | 71 |
| 2008/02/27 | 367,000 | 370,000 | 365,000 | 368,000 | 90 |
| 2008/02/26 | 369,000 | 371,000 | 362,000 | 363,000 | 180 |
| 2008/02/25 | 365,000 | 369,000 | 364,000 | 367,000 | 156 |
| 2008/02/22 | 365,000 | 366,000 | 363,000 | 365,000 | 85 |
| 2008/02/21 | 365,000 | 372,000 | 365,000 | 368,000 | 111 |
| 2008/02/20 | 379,000 | 379,000 | 365,000 | 365,000 | 111 |
| 2008/02/19 | 380,000 | 387,000 | 365,000 | 375,000 | 107 |
| 2008/02/18 | 376,000 | 381,000 | 374,000 | 376,000 | 70 |
| 2008/02/15 | 365,000 | 373,000 | 359,000 | 369,000 | 123 |
| 2008/02/14 | 355,000 | 369,000 | 355,000 | 369,000 | 139 |
| 2008/02/13 | 367,000 | 372,000 | 360,000 | 360,000 | 73 |
| 2008/02/12 | 376,000 | 380,000 | 366,000 | 366,000 | 77 |
| 2008/02/08 | 389,000 | 395,000 | 380,000 | 381,000 | 75 |
| 2008/02/07 | 390,000 | 394,000 | 381,000 | 394,000 | 67 |
| 2008/02/06 | 394,000 | 399,000 | 390,000 | 391,000 | 75 |
| 2008/02/05 | 405,000 | 409,000 | 401,000 | 409,000 | 159 |
| 2008/02/04 | 390,000 | 419,000 | 390,000 | 417,000 | 382 |
| 2008/02/01 | 395,000 | 398,000 | 389,000 | 395,000 | 120 |
| 2008/01/31 | 379,000 | 395,000 | 374,000 | 395,000 | 232 |
| 2008/01/30 | 375,000 | 380,000 | 374,000 | 378,000 | 128 |
| 2008/01/29 | 378,000 | 379,000 | 366,000 | 375,000 | 133 |
| 2008/01/28 | 369,000 | 370,000 | 363,000 | 363,000 | 107 |
| 2008/01/25 | 352,000 | 375,000 | 352,000 | 372,000 | 264 |
| 2008/01/24 | 359,000 | 359,000 | 345,000 | 346,000 | 134 |
| 2008/01/23 | 358,000 | 359,000 | 324,000 | 334,000 | 532 |
| 2008/01/22 | 366,000 | 366,000 | 336,000 | 339,000 | 345 |
| 2008/01/21 | 377,000 | 377,000 | 367,000 | 371,000 | 78 |
| 2008/01/18 | 356,000 | 385,000 | 356,000 | 382,000 | 149 |
| 2008/01/17 | 355,000 | 366,000 | 355,000 | 361,000 | 160 |
| 2008/01/16 | 370,000 | 370,000 | 354,000 | 354,000 | 341 |
| 2008/01/15 | 389,000 | 394,000 | 355,000 | 355,000 | 361 |
| 2008/01/11 | 398,000 | 399,000 | 390,000 | 390,000 | 175 |
| 2008/01/10 | 404,000 | 404,000 | 395,000 | 395,000 | 136 |
| 2008/01/09 | 393,000 | 404,000 | 389,000 | 404,000 | 254 |
| 2008/01/08 | 395,000 | 400,000 | 394,000 | 397,000 | 175 |
| 2008/01/07 | 397,000 | 403,000 | 393,000 | 396,000 | 207 |
| 2008/01/04 | 412,000 | 412,000 | 400,000 | 401,000 | 105 |