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 |
|---|---|---|---|---|---|
| 2010/12/30 | 256,600 | 260,600 | 256,100 | 259,000 | 39 |
| 2010/12/29 | 259,500 | 259,500 | 256,000 | 259,500 | 24 |
| 2010/12/28 | 261,000 | 261,000 | 255,200 | 256,000 | 24 |
| 2010/12/27 | 254,900 | 256,400 | 252,500 | 253,800 | 60 |
| 2010/12/24 | 260,100 | 260,100 | 255,000 | 255,800 | 74 |
| 2010/12/22 | 265,700 | 265,700 | 262,000 | 262,000 | 60 |
| 2010/12/21 | 265,000 | 270,000 | 265,000 | 267,000 | 56 |
| 2010/12/20 | 270,900 | 270,900 | 266,400 | 266,900 | 56 |
| 2010/12/17 | 267,200 | 271,900 | 266,400 | 270,800 | 81 |
| 2010/12/16 | 263,500 | 266,900 | 263,200 | 266,900 | 86 |
| 2010/12/15 | 263,000 | 263,500 | 261,500 | 263,400 | 64 |
| 2010/12/14 | 259,800 | 263,000 | 259,600 | 263,000 | 61 |
| 2010/12/13 | 261,800 | 263,000 | 260,600 | 261,800 | 94 |
| 2010/12/10 | 260,000 | 260,000 | 257,000 | 257,200 | 134 |
| 2010/12/09 | 253,000 | 259,800 | 253,000 | 257,100 | 115 |
| 2010/12/08 | 247,500 | 252,900 | 247,500 | 252,900 | 81 |
| 2010/12/07 | 245,000 | 247,500 | 244,600 | 247,500 | 43 |
| 2010/12/06 | 244,000 | 245,000 | 243,100 | 244,800 | 40 |
| 2010/12/03 | 243,500 | 244,000 | 241,500 | 244,000 | 73 |
| 2010/12/02 | 244,000 | 244,000 | 241,600 | 242,100 | 30 |
| 2010/12/01 | 244,900 | 244,900 | 241,400 | 241,400 | 25 |
| 2010/11/30 | 242,500 | 242,500 | 240,500 | 240,800 | 28 |
| 2010/11/29 | 244,700 | 244,800 | 242,000 | 242,100 | 52 |
| 2010/11/26 | 243,200 | 245,000 | 241,300 | 241,300 | 50 |
| 2010/11/25 | 241,000 | 243,000 | 240,900 | 242,900 | 28 |
| 2010/11/24 | 238,500 | 243,000 | 238,100 | 239,800 | 48 |
| 2010/11/22 | 243,900 | 243,900 | 239,200 | 240,300 | 17 |
| 2010/11/19 | 240,000 | 243,000 | 240,000 | 240,800 | 45 |
| 2010/11/18 | 235,100 | 239,900 | 235,100 | 239,900 | 33 |
| 2010/11/17 | 235,000 | 236,200 | 234,500 | 235,100 | 31 |
| 2010/11/16 | 236,200 | 237,200 | 235,000 | 236,700 | 35 |
| 2010/11/15 | 238,800 | 238,800 | 235,500 | 235,500 | 32 |
| 2010/11/12 | 237,200 | 239,700 | 237,200 | 237,700 | 23 |
| 2010/11/11 | 239,400 | 243,000 | 237,100 | 239,000 | 53 |
| 2010/11/10 | 237,200 | 242,000 | 237,200 | 241,200 | 51 |
| 2010/11/09 | 236,800 | 239,000 | 236,000 | 239,000 | 39 |
| 2010/11/08 | 235,000 | 237,200 | 233,300 | 236,900 | 41 |
| 2010/11/05 | 230,100 | 240,000 | 230,100 | 236,000 | 61 |
| 2010/11/04 | 228,000 | 231,000 | 228,000 | 229,200 | 39 |
| 2010/11/02 | 226,700 | 228,400 | 226,700 | 227,200 | 35 |
| 2010/11/01 | 226,600 | 227,600 | 226,500 | 226,600 | 35 |
| 2010/10/29 | 227,000 | 233,900 | 226,600 | 228,000 | 93 |
| 2010/10/28 | 228,700 | 231,900 | 227,000 | 231,900 | 90 |
| 2010/10/27 | 228,100 | 230,900 | 228,000 | 228,700 | 103 |
| 2010/10/26 | 234,000 | 234,000 | 230,000 | 230,900 | 72 |
| 2010/10/25 | 233,600 | 238,000 | 233,500 | 234,000 | 33 |
| 2010/10/22 | 234,700 | 237,200 | 234,000 | 234,400 | 41 |
| 2010/10/21 | 237,100 | 237,100 | 234,600 | 234,600 | 38 |
| 2010/10/20 | 237,100 | 241,700 | 236,100 | 237,100 | 49 |
| 2010/10/19 | 243,200 | 245,000 | 241,500 | 242,100 | 23 |
| 2010/10/18 | 241,900 | 244,600 | 239,900 | 244,600 | 76 |
| 2010/10/15 | 243,700 | 244,500 | 241,200 | 242,600 | 29 |
| 2010/10/14 | 240,000 | 246,700 | 238,900 | 245,400 | 75 |
| 2010/10/13 | 235,000 | 238,400 | 234,200 | 236,200 | 17 |
| 2010/10/12 | 242,900 | 242,900 | 232,500 | 234,500 | 39 |
| 2010/10/08 | 240,400 | 245,500 | 240,400 | 241,700 | 44 |
| 2010/10/07 | 243,000 | 246,400 | 243,000 | 245,400 | 19 |
| 2010/10/06 | 237,600 | 247,600 | 237,600 | 245,000 | 37 |
| 2010/10/05 | 235,000 | 245,500 | 234,000 | 242,600 | 43 |
| 2010/10/04 | 236,500 | 237,700 | 236,000 | 236,500 | 17 |
| 2010/10/01 | 244,100 | 244,100 | 235,900 | 236,500 | 49 |
| 2010/09/30 | 255,000 | 255,000 | 240,000 | 244,000 | 35 |
| 2010/09/29 | 249,000 | 253,500 | 248,000 | 252,300 | 47 |
| 2010/09/28 | 250,000 | 250,900 | 248,200 | 248,800 | 41 |
| 2010/09/27 | 248,100 | 250,000 | 247,300 | 250,000 | 29 |
| 2010/09/24 | 247,200 | 250,000 | 242,300 | 247,500 | 43 |
| 2010/09/22 | 248,300 | 250,000 | 248,000 | 248,200 | 52 |
| 2010/09/21 | 256,900 | 256,900 | 250,000 | 250,000 | 80 |
| 2010/09/17 | 250,000 | 251,700 | 245,200 | 250,200 | 71 |
| 2010/09/16 | 249,500 | 249,500 | 245,000 | 247,300 | 32 |
| 2010/09/15 | 240,700 | 250,000 | 240,000 | 245,100 | 86 |
| 2010/09/14 | 238,500 | 241,000 | 238,000 | 240,200 | 53 |
| 2010/09/13 | 236,400 | 237,500 | 236,400 | 237,400 | 37 |
| 2010/09/10 | 239,000 | 239,000 | 233,300 | 236,100 | 103 |
| 2010/09/09 | 232,000 | 236,000 | 230,000 | 232,800 | 113 |
| 2010/09/08 | 232,200 | 236,900 | 232,000 | 236,800 | 55 |
| 2010/09/07 | 233,100 | 237,500 | 233,100 | 237,200 | 23 |
| 2010/09/06 | 234,000 | 237,800 | 234,000 | 235,300 | 30 |
| 2010/09/03 | 230,000 | 235,000 | 230,000 | 234,800 | 37 |
| 2010/09/02 | 235,000 | 235,000 | 229,000 | 230,500 | 37 |
| 2010/09/01 | 227,700 | 234,900 | 227,700 | 229,000 | 62 |
| 2010/08/31 | 233,500 | 238,100 | 229,000 | 229,000 | 49 |
| 2010/08/30 | 241,900 | 241,900 | 236,600 | 238,400 | 37 |
| 2010/08/27 | 230,100 | 232,000 | 229,000 | 232,000 | 119 |
| 2010/08/26 | 231,000 | 231,300 | 230,300 | 231,300 | 90 |
| 2010/08/25 | 234,500 | 235,500 | 231,500 | 231,600 | 72 |
| 2010/08/24 | 237,000 | 237,400 | 235,000 | 237,200 | 40 |
| 2010/08/23 | 240,000 | 245,200 | 237,000 | 237,000 | 28 |
| 2010/08/20 | 245,000 | 245,000 | 240,100 | 240,100 | 35 |
| 2010/08/19 | 239,000 | 250,000 | 237,400 | 243,400 | 55 |
| 2010/08/18 | 236,500 | 237,200 | 235,600 | 237,200 | 33 |
| 2010/08/17 | 231,100 | 236,500 | 231,100 | 234,100 | 39 |
| 2010/08/16 | 237,000 | 237,000 | 233,000 | 233,000 | 57 |
| 2010/08/13 | 235,200 | 236,000 | 233,000 | 233,500 | 97 |
| 2010/08/12 | 240,000 | 240,000 | 231,000 | 237,000 | 66 |
| 2010/08/11 | 250,000 | 250,000 | 244,900 | 244,900 | 98 |
| 2010/08/10 | 251,300 | 252,000 | 250,000 | 250,000 | 47 |
| 2010/08/09 | 250,200 | 252,000 | 250,000 | 251,400 | 23 |
| 2010/08/06 | 251,200 | 251,300 | 250,300 | 250,700 | 68 |
| 2010/08/05 | 250,300 | 252,900 | 250,300 | 251,500 | 25 |
| 2010/08/04 | 254,400 | 254,700 | 250,100 | 250,300 | 81 |
| 2010/08/03 | 258,200 | 258,200 | 254,500 | 254,500 | 43 |
| 2010/08/02 | 254,100 | 255,700 | 254,100 | 254,300 | 47 |
| 2010/07/30 | 255,000 | 255,100 | 253,500 | 254,100 | 57 |
| 2010/07/29 | 256,100 | 256,300 | 255,200 | 255,200 | 83 |
| 2010/07/28 | 256,500 | 257,400 | 255,900 | 255,900 | 104 |
| 2010/07/27 | 256,500 | 256,900 | 255,400 | 255,800 | 118 |
| 2010/07/26 | 257,000 | 260,800 | 256,800 | 260,400 | 90 |
| 2010/07/23 | 256,100 | 257,400 | 255,900 | 255,900 | 78 |
| 2010/07/22 | 257,000 | 257,100 | 255,700 | 256,800 | 71 |
| 2010/07/21 | 258,200 | 259,900 | 257,000 | 257,000 | 60 |
| 2010/07/20 | 255,000 | 257,700 | 255,000 | 257,700 | 57 |
| 2010/07/16 | 265,000 | 265,300 | 258,100 | 259,900 | 53 |
| 2010/07/15 | 265,500 | 265,700 | 265,200 | 265,200 | 42 |
| 2010/07/14 | 270,000 | 270,000 | 264,800 | 267,800 | 101 |
| 2010/07/13 | 266,600 | 269,800 | 266,100 | 266,100 | 31 |
| 2010/07/12 | 269,000 | 271,000 | 264,800 | 266,500 | 44 |
| 2010/07/09 | 264,000 | 266,000 | 262,700 | 264,600 | 32 |
| 2010/07/08 | 263,300 | 265,000 | 258,000 | 264,000 | 79 |
| 2010/07/07 | 262,500 | 262,500 | 257,500 | 260,200 | 40 |
| 2010/07/06 | 257,000 | 262,900 | 256,800 | 262,500 | 56 |
| 2010/07/05 | 257,500 | 260,500 | 256,800 | 258,700 | 41 |
| 2010/07/02 | 255,500 | 258,200 | 255,000 | 257,500 | 68 |
| 2010/07/01 | 260,100 | 261,000 | 256,500 | 259,500 | 57 |
| 2010/06/30 | 260,100 | 264,000 | 259,000 | 261,500 | 49 |
| 2010/06/29 | 278,800 | 278,800 | 266,000 | 268,600 | 66 |
| 2010/06/28 | 278,000 | 278,000 | 276,000 | 276,000 | 46 |
| 2010/06/25 | 286,000 | 286,500 | 276,000 | 277,800 | 40 |
| 2010/06/24 | 286,700 | 286,800 | 284,200 | 284,200 | 42 |
| 2010/06/23 | 286,900 | 286,900 | 285,500 | 286,300 | 53 |
| 2010/06/22 | 283,300 | 284,900 | 283,300 | 284,500 | 45 |
| 2010/06/21 | 285,000 | 287,200 | 280,000 | 285,300 | 56 |
| 2010/06/18 | 280,800 | 284,900 | 279,300 | 279,300 | 50 |
| 2010/06/17 | 284,000 | 284,200 | 281,200 | 283,000 | 38 |
| 2010/06/16 | 276,800 | 285,000 | 276,800 | 282,000 | 52 |
| 2010/06/15 | 281,500 | 282,600 | 276,000 | 276,000 | 68 |
| 2010/06/14 | 282,300 | 282,400 | 277,300 | 281,500 | 52 |
| 2010/06/11 | 272,700 | 280,000 | 272,700 | 273,900 | 107 |
| 2010/06/10 | 270,400 | 272,300 | 270,000 | 270,900 | 48 |
| 2010/06/09 | 270,900 | 271,100 | 270,400 | 270,400 | 20 |
| 2010/06/08 | 268,400 | 273,000 | 267,900 | 270,900 | 60 |
| 2010/06/07 | 280,100 | 280,100 | 264,000 | 273,300 | 143 |
| 2010/06/04 | 283,300 | 283,300 | 281,000 | 282,000 | 25 |
| 2010/06/03 | 280,000 | 283,900 | 280,000 | 282,600 | 48 |
| 2010/06/02 | 283,900 | 285,900 | 277,500 | 277,500 | 126 |
| 2010/06/01 | 282,000 | 284,000 | 281,000 | 283,500 | 114 |
| 2010/05/31 | 269,900 | 278,200 | 268,500 | 278,000 | 127 |
| 2010/05/28 | 260,100 | 270,100 | 260,100 | 264,900 | 229 |
| 2010/05/27 | 255,000 | 255,900 | 252,200 | 254,400 | 146 |
| 2010/05/26 | 260,000 | 262,800 | 256,100 | 256,800 | 79 |
| 2010/05/25 | 262,500 | 266,000 | 259,700 | 259,800 | 230 |
| 2010/05/24 | 263,600 | 264,900 | 261,900 | 261,900 | 316 |
| 2010/05/21 | 263,600 | 265,000 | 261,300 | 263,500 | 261 |
| 2010/05/20 | 275,000 | 275,000 | 269,000 | 270,500 | 201 |
| 2010/05/19 | 280,900 | 280,900 | 273,000 | 275,000 | 203 |
| 2010/05/18 | 281,200 | 285,500 | 281,200 | 281,600 | 116 |
| 2010/05/17 | 283,800 | 285,700 | 280,100 | 280,700 | 116 |
| 2010/05/14 | 288,000 | 288,000 | 285,700 | 285,700 | 112 |
| 2010/05/13 | 289,100 | 290,000 | 286,000 | 288,000 | 217 |
| 2010/05/12 | 297,000 | 297,700 | 289,200 | 289,200 | 87 |
| 2010/05/11 | 295,000 | 301,000 | 292,000 | 292,000 | 133 |
| 2010/05/10 | 285,000 | 291,000 | 285,000 | 291,000 | 65 |
| 2010/05/07 | 289,000 | 289,700 | 282,500 | 285,400 | 216 |
| 2010/05/06 | 293,100 | 294,800 | 290,300 | 291,900 | 224 |
| 2010/04/30 | 309,000 | 311,000 | 298,000 | 300,000 | 392 |
| 2010/04/28 | 312,000 | 314,000 | 308,000 | 308,000 | 226 |
| 2010/04/27 | 310,000 | 317,000 | 310,000 | 314,000 | 372 |
| 2010/04/26 | 330,000 | 332,000 | 326,000 | 330,500 | 303 |
| 2010/04/23 | 312,500 | 322,000 | 310,000 | 321,000 | 425 |
| 2010/04/22 | 311,500 | 311,500 | 306,000 | 309,500 | 68 |
| 2010/04/21 | 307,500 | 311,500 | 306,500 | 311,000 | 76 |
| 2010/04/20 | 311,000 | 312,000 | 304,000 | 306,500 | 89 |
| 2010/04/19 | 308,500 | 313,500 | 308,000 | 310,500 | 70 |
| 2010/04/16 | 316,000 | 317,000 | 310,500 | 315,000 | 107 |
| 2010/04/15 | 308,000 | 315,500 | 308,000 | 314,500 | 197 |
| 2010/04/14 | 306,000 | 310,000 | 301,000 | 306,500 | 196 |
| 2010/04/13 | 314,500 | 314,500 | 307,500 | 308,000 | 84 |
| 2010/04/12 | 305,000 | 313,000 | 304,500 | 310,500 | 241 |
| 2010/04/09 | 296,800 | 302,000 | 296,800 | 302,000 | 101 |
| 2010/04/08 | 296,000 | 299,900 | 296,000 | 297,300 | 79 |
| 2010/04/07 | 300,000 | 300,000 | 298,900 | 299,100 | 95 |
| 2010/04/06 | 300,000 | 301,000 | 297,800 | 299,000 | 188 |
| 2010/04/05 | 302,000 | 302,000 | 299,000 | 300,000 | 154 |
| 2010/04/02 | 303,000 | 303,000 | 300,000 | 300,500 | 103 |
| 2010/04/01 | 302,000 | 304,500 | 300,000 | 301,500 | 171 |
| 2010/03/31 | 305,000 | 305,000 | 302,000 | 304,000 | 108 |
| 2010/03/30 | 301,000 | 305,000 | 299,400 | 304,500 | 133 |
| 2010/03/29 | 301,000 | 302,000 | 299,100 | 302,000 | 180 |
| 2010/03/26 | 299,800 | 303,000 | 299,500 | 303,000 | 184 |
| 2010/03/25 | 299,600 | 299,900 | 299,000 | 299,700 | 101 |
| 2010/03/24 | 301,500 | 301,500 | 298,200 | 298,900 | 73 |
| 2010/03/23 | 298,300 | 299,800 | 297,500 | 298,400 | 49 |
| 2010/03/19 | 297,600 | 299,900 | 297,600 | 299,000 | 66 |
| 2010/03/18 | 299,500 | 300,000 | 297,100 | 297,400 | 92 |
| 2010/03/17 | 296,700 | 299,900 | 296,000 | 299,100 | 81 |
| 2010/03/16 | 298,000 | 299,900 | 296,000 | 296,700 | 50 |
| 2010/03/15 | 299,100 | 299,900 | 298,000 | 298,200 | 46 |
| 2010/03/12 | 300,000 | 300,000 | 296,700 | 298,200 | 90 |
| 2010/03/11 | 298,000 | 298,000 | 295,000 | 297,900 | 43 |
| 2010/03/10 | 295,900 | 296,500 | 293,500 | 293,900 | 62 |
| 2010/03/09 | 289,900 | 296,500 | 289,100 | 295,900 | 98 |
| 2010/03/08 | 289,900 | 290,000 | 287,500 | 289,100 | 84 |
| 2010/03/05 | 285,500 | 289,800 | 285,500 | 286,600 | 83 |
| 2010/03/04 | 286,600 | 286,800 | 285,300 | 285,700 | 72 |
| 2010/03/03 | 289,700 | 291,000 | 286,200 | 286,900 | 89 |
| 2010/03/02 | 288,100 | 290,000 | 287,300 | 289,700 | 67 |
| 2010/03/01 | 294,800 | 294,800 | 287,200 | 289,800 | 74 |
| 2010/02/26 | 292,500 | 292,500 | 286,500 | 289,800 | 148 |
| 2010/02/25 | 292,700 | 293,900 | 291,100 | 293,400 | 47 |
| 2010/02/24 | 293,600 | 294,000 | 292,500 | 293,400 | 60 |
| 2010/02/23 | 299,500 | 300,000 | 298,000 | 300,000 | 38 |
| 2010/02/22 | 303,500 | 303,500 | 299,500 | 301,500 | 50 |
| 2010/02/19 | 300,000 | 300,500 | 298,400 | 299,000 | 86 |
| 2010/02/18 | 303,500 | 303,500 | 298,100 | 300,500 | 28 |
| 2010/02/17 | 295,000 | 302,000 | 295,000 | 298,900 | 48 |
| 2010/02/16 | 294,800 | 295,300 | 292,600 | 293,600 | 29 |
| 2010/02/15 | 295,100 | 295,900 | 292,000 | 292,600 | 68 |
| 2010/02/12 | 293,000 | 294,000 | 292,100 | 292,600 | 59 |
| 2010/02/10 | 291,400 | 296,000 | 291,400 | 293,000 | 62 |
| 2010/02/09 | 295,200 | 300,000 | 290,000 | 292,100 | 111 |
| 2010/02/08 | 303,500 | 306,000 | 298,400 | 298,500 | 115 |
| 2010/02/05 | 301,000 | 306,500 | 299,200 | 303,500 | 120 |
| 2010/02/04 | 301,000 | 305,000 | 299,800 | 303,500 | 78 |
| 2010/02/03 | 305,000 | 307,500 | 299,000 | 300,000 | 52 |
| 2010/02/02 | 302,000 | 309,000 | 300,000 | 300,000 | 110 |
| 2010/02/01 | 307,000 | 314,000 | 295,000 | 298,300 | 136 |
| 2010/01/29 | 313,000 | 314,000 | 308,500 | 310,000 | 51 |
| 2010/01/28 | 305,500 | 315,500 | 305,000 | 310,000 | 89 |
| 2010/01/27 | 312,000 | 317,500 | 310,000 | 310,000 | 73 |
| 2010/01/26 | 326,500 | 327,000 | 313,000 | 313,000 | 113 |
| 2010/01/25 | 313,000 | 324,500 | 312,000 | 324,500 | 141 |
| 2010/01/22 | 325,000 | 329,000 | 314,000 | 320,000 | 288 |
| 2010/01/21 | 335,000 | 337,500 | 324,000 | 334,500 | 337 |
| 2010/01/20 | 338,000 | 343,500 | 337,000 | 343,500 | 177 |
| 2010/01/19 | 340,000 | 342,500 | 336,500 | 342,500 | 221 |
| 2010/01/18 | 330,000 | 338,500 | 327,000 | 338,000 | 217 |
| 2010/01/15 | 329,000 | 329,000 | 321,000 | 328,000 | 65 |
| 2010/01/14 | 323,000 | 333,500 | 320,500 | 329,000 | 119 |
| 2010/01/13 | 335,000 | 340,000 | 330,000 | 330,000 | 312 |
| 2010/01/12 | 306,500 | 342,000 | 306,500 | 335,000 | 378 |
| 2010/01/08 | 308,000 | 314,000 | 303,000 | 306,500 | 202 |
| 2010/01/07 | 299,000 | 306,500 | 297,000 | 303,000 | 330 |
| 2010/01/06 | 291,900 | 295,000 | 289,100 | 294,500 | 147 |
| 2010/01/05 | 291,000 | 291,000 | 289,000 | 289,100 | 76 |
| 2010/01/04 | 283,500 | 290,100 | 283,500 | 287,000 | 78 |