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 |
|---|---|---|---|---|---|
| 2011/12/30 | 200,000 | 205,700 | 200,000 | 205,600 | 35 |
| 2011/12/29 | 203,700 | 203,700 | 200,000 | 200,000 | 12 |
| 2011/12/28 | 201,000 | 201,300 | 199,800 | 199,800 | 16 |
| 2011/12/27 | 198,100 | 201,300 | 198,100 | 200,000 | 20 |
| 2011/12/26 | 203,000 | 203,000 | 199,000 | 199,500 | 42 |
| 2011/12/22 | 208,000 | 208,300 | 201,100 | 201,100 | 48 |
| 2011/12/21 | 214,000 | 214,000 | 207,600 | 207,600 | 18 |
| 2011/12/20 | 212,300 | 214,500 | 204,000 | 214,500 | 34 |
| 2011/12/19 | 215,700 | 215,700 | 214,800 | 214,800 | 62 |
| 2011/12/16 | 217,500 | 217,500 | 216,800 | 216,800 | 89 |
| 2011/12/15 | 218,800 | 218,800 | 217,500 | 217,500 | 95 |
| 2011/12/14 | 221,000 | 221,000 | 218,000 | 218,200 | 104 |
| 2011/12/13 | 221,000 | 221,400 | 220,000 | 220,100 | 15 |
| 2011/12/12 | 221,900 | 221,900 | 220,000 | 221,000 | 26 |
| 2011/12/09 | 219,900 | 221,100 | 219,900 | 220,500 | 92 |
| 2011/12/08 | 220,000 | 220,800 | 219,700 | 219,900 | 63 |
| 2011/12/07 | 220,100 | 220,800 | 219,600 | 220,000 | 69 |
| 2011/12/06 | 220,200 | 221,800 | 220,000 | 220,000 | 63 |
| 2011/12/05 | 216,500 | 220,000 | 216,500 | 220,000 | 47 |
| 2011/12/02 | 213,500 | 217,800 | 213,500 | 216,300 | 121 |
| 2011/12/01 | 237,000 | 238,000 | 225,100 | 227,800 | 133 |
| 2011/11/30 | 216,000 | 228,800 | 215,500 | 227,000 | 386 |
| 2011/11/29 | 209,900 | 216,000 | 209,400 | 216,000 | 145 |
| 2011/11/28 | 204,600 | 209,500 | 204,600 | 209,400 | 91 |
| 2011/11/25 | 207,900 | 208,700 | 204,500 | 204,500 | 123 |
| 2011/11/24 | 208,000 | 208,300 | 207,000 | 207,900 | 80 |
| 2011/11/22 | 204,500 | 208,000 | 204,500 | 208,000 | 102 |
| 2011/11/21 | 205,000 | 205,500 | 204,300 | 205,500 | 86 |
| 2011/11/18 | 203,700 | 205,000 | 203,100 | 205,000 | 113 |
| 2011/11/17 | 202,700 | 204,000 | 202,600 | 204,000 | 82 |
| 2011/11/16 | 202,500 | 202,900 | 202,200 | 202,900 | 61 |
| 2011/11/15 | 201,200 | 202,500 | 201,200 | 202,500 | 58 |
| 2011/11/14 | 200,200 | 201,800 | 200,200 | 201,200 | 83 |
| 2011/11/11 | 200,800 | 200,800 | 198,300 | 199,800 | 54 |
| 2011/11/10 | 204,800 | 204,800 | 200,000 | 200,800 | 61 |
| 2011/11/09 | 201,200 | 205,000 | 201,100 | 204,900 | 60 |
| 2011/11/08 | 203,500 | 204,500 | 199,200 | 201,100 | 71 |
| 2011/11/07 | 201,000 | 203,500 | 198,800 | 203,500 | 87 |
| 2011/11/04 | 197,300 | 201,000 | 197,200 | 201,000 | 50 |
| 2011/11/02 | 198,700 | 200,300 | 197,200 | 197,200 | 95 |
| 2011/11/01 | 197,100 | 201,000 | 197,100 | 198,500 | 82 |
| 2011/10/31 | 197,500 | 201,000 | 197,000 | 197,100 | 47 |
| 2011/10/28 | 199,100 | 201,100 | 199,100 | 199,200 | 124 |
| 2011/10/27 | 205,500 | 205,500 | 199,100 | 201,400 | 135 |
| 2011/10/26 | 193,000 | 193,200 | 191,000 | 193,000 | 27 |
| 2011/10/25 | 196,500 | 197,300 | 194,500 | 195,000 | 41 |
| 2011/10/24 | 199,800 | 199,900 | 196,200 | 196,300 | 31 |
| 2011/10/21 | 198,300 | 198,300 | 198,300 | 198,300 | 3 |
| 2011/10/20 | 201,300 | 201,300 | 196,500 | 199,400 | 20 |
| 2011/10/19 | 198,900 | 200,000 | 197,600 | 200,000 | 45 |
| 2011/10/18 | 200,000 | 200,000 | 195,000 | 196,400 | 34 |
| 2011/10/17 | 195,500 | 202,000 | 195,500 | 201,900 | 44 |
| 2011/10/14 | 198,700 | 199,600 | 195,200 | 195,600 | 48 |
| 2011/10/13 | 201,500 | 201,500 | 199,600 | 200,700 | 17 |
| 2011/10/12 | 197,500 | 201,500 | 197,500 | 200,300 | 36 |
| 2011/10/11 | 199,500 | 202,400 | 199,500 | 201,600 | 36 |
| 2011/10/07 | 196,700 | 200,000 | 196,700 | 199,500 | 24 |
| 2011/10/06 | 195,100 | 199,400 | 195,100 | 196,500 | 15 |
| 2011/10/05 | 198,600 | 199,800 | 195,000 | 195,000 | 39 |
| 2011/10/04 | 198,300 | 203,000 | 198,000 | 198,900 | 47 |
| 2011/10/03 | 205,200 | 205,300 | 202,400 | 203,900 | 52 |
| 2011/09/30 | 210,000 | 211,600 | 207,100 | 209,300 | 68 |
| 2011/09/29 | 204,100 | 208,300 | 203,600 | 208,200 | 74 |
| 2011/09/28 | 202,500 | 206,000 | 202,100 | 206,000 | 104 |
| 2011/09/27 | 198,500 | 203,400 | 196,000 | 203,400 | 65 |
| 2011/09/26 | 197,100 | 198,700 | 197,100 | 197,300 | 41 |
| 2011/09/22 | 198,200 | 199,900 | 196,700 | 198,900 | 33 |
| 2011/09/21 | 199,500 | 201,000 | 198,000 | 199,000 | 25 |
| 2011/09/20 | 202,500 | 202,500 | 200,100 | 200,900 | 23 |
| 2011/09/16 | 200,600 | 202,500 | 200,000 | 202,500 | 57 |
| 2011/09/15 | 199,500 | 200,000 | 195,500 | 199,900 | 36 |
| 2011/09/14 | 198,400 | 201,000 | 195,000 | 198,400 | 47 |
| 2011/09/13 | 195,000 | 199,500 | 194,000 | 199,500 | 34 |
| 2011/09/12 | 195,000 | 199,000 | 191,100 | 195,000 | 69 |
| 2011/09/09 | 197,600 | 199,000 | 197,600 | 198,500 | 87 |
| 2011/09/08 | 198,700 | 199,400 | 198,600 | 199,000 | 24 |
| 2011/09/07 | 197,800 | 200,000 | 195,000 | 198,400 | 42 |
| 2011/09/06 | 197,900 | 198,000 | 196,100 | 197,400 | 47 |
| 2011/09/05 | 199,900 | 200,000 | 197,800 | 197,900 | 37 |
| 2011/09/02 | 203,000 | 203,000 | 200,600 | 200,800 | 46 |
| 2011/09/01 | 204,600 | 205,000 | 203,000 | 204,200 | 23 |
| 2011/08/31 | 204,800 | 204,800 | 202,200 | 202,200 | 31 |
| 2011/08/30 | 201,300 | 204,200 | 201,300 | 203,900 | 29 |
| 2011/08/29 | 200,900 | 201,500 | 200,400 | 201,300 | 30 |
| 2011/08/26 | 197,000 | 198,900 | 196,900 | 198,900 | 27 |
| 2011/08/25 | 194,900 | 197,000 | 194,900 | 196,000 | 44 |
| 2011/08/24 | 194,900 | 195,000 | 192,500 | 192,500 | 25 |
| 2011/08/23 | 193,900 | 193,900 | 190,200 | 193,300 | 32 |
| 2011/08/22 | 194,000 | 194,100 | 192,200 | 192,200 | 77 |
| 2011/08/19 | 195,000 | 195,200 | 193,700 | 194,000 | 85 |
| 2011/08/18 | 198,200 | 198,200 | 195,800 | 195,900 | 77 |
| 2011/08/17 | 197,500 | 198,300 | 197,000 | 198,100 | 41 |
| 2011/08/16 | 196,400 | 197,500 | 196,300 | 197,400 | 71 |
| 2011/08/15 | 196,800 | 197,300 | 196,000 | 196,300 | 98 |
| 2011/08/12 | 200,500 | 200,500 | 195,300 | 196,400 | 72 |
| 2011/08/11 | 195,900 | 199,900 | 195,900 | 199,900 | 91 |
| 2011/08/10 | 200,000 | 200,900 | 198,500 | 199,900 | 57 |
| 2011/08/09 | 199,000 | 199,000 | 193,000 | 197,000 | 237 |
| 2011/08/08 | 200,700 | 201,400 | 200,000 | 200,000 | 155 |
| 2011/08/05 | 206,000 | 206,000 | 204,100 | 204,800 | 135 |
| 2011/08/04 | 208,500 | 210,600 | 208,500 | 210,000 | 45 |
| 2011/08/03 | 208,000 | 209,300 | 206,100 | 208,500 | 103 |
| 2011/08/02 | 211,000 | 211,300 | 210,000 | 210,800 | 70 |
| 2011/08/01 | 208,900 | 212,400 | 208,900 | 209,900 | 52 |
| 2011/07/29 | 209,000 | 209,500 | 208,400 | 208,900 | 40 |
| 2011/07/28 | 208,000 | 209,300 | 206,300 | 209,000 | 98 |
| 2011/07/27 | 210,300 | 210,700 | 209,200 | 209,800 | 73 |
| 2011/07/26 | 212,400 | 213,500 | 205,000 | 210,200 | 100 |
| 2011/07/25 | 211,000 | 214,000 | 211,000 | 214,000 | 86 |
| 2011/07/22 | 211,200 | 211,400 | 210,000 | 210,100 | 55 |
| 2011/07/21 | 211,500 | 211,500 | 208,000 | 209,700 | 71 |
| 2011/07/20 | 212,700 | 214,000 | 212,000 | 212,000 | 63 |
| 2011/07/19 | 212,800 | 214,100 | 211,600 | 212,600 | 56 |
| 2011/07/15 | 214,000 | 214,600 | 213,000 | 214,000 | 55 |
| 2011/07/14 | 214,600 | 215,400 | 214,100 | 214,100 | 52 |
| 2011/07/13 | 213,000 | 216,000 | 212,500 | 215,700 | 63 |
| 2011/07/12 | 217,000 | 217,000 | 213,800 | 214,600 | 67 |
| 2011/07/11 | 216,200 | 219,000 | 216,100 | 218,400 | 80 |
| 2011/07/08 | 216,200 | 219,000 | 216,000 | 216,300 | 107 |
| 2011/07/07 | 214,900 | 216,800 | 213,100 | 216,200 | 96 |
| 2011/07/06 | 211,800 | 215,300 | 211,000 | 215,200 | 104 |
| 2011/07/05 | 206,700 | 218,000 | 206,700 | 211,800 | 168 |
| 2011/07/04 | 208,000 | 210,000 | 207,000 | 207,500 | 142 |
| 2011/07/01 | 205,000 | 208,200 | 205,000 | 206,700 | 173 |
| 2011/06/30 | 201,500 | 205,000 | 201,500 | 204,500 | 97 |
| 2011/06/29 | 201,800 | 202,000 | 200,600 | 200,700 | 103 |
| 2011/06/28 | 200,200 | 200,800 | 200,200 | 200,600 | 140 |
| 2011/06/27 | 201,700 | 202,700 | 200,100 | 200,500 | 166 |
| 2011/06/24 | 206,100 | 206,100 | 201,000 | 202,000 | 172 |
| 2011/06/23 | 207,200 | 207,200 | 203,000 | 203,500 | 119 |
| 2011/06/22 | 203,300 | 208,800 | 203,300 | 207,200 | 136 |
| 2011/06/21 | 201,300 | 203,000 | 200,500 | 203,000 | 98 |
| 2011/06/20 | 200,200 | 200,900 | 200,000 | 200,000 | 162 |
| 2011/06/17 | 201,200 | 202,000 | 200,500 | 200,700 | 109 |
| 2011/06/16 | 201,000 | 202,400 | 200,900 | 201,200 | 60 |
| 2011/06/15 | 200,800 | 202,300 | 200,800 | 201,500 | 146 |
| 2011/06/14 | 200,100 | 200,800 | 199,900 | 200,800 | 273 |
| 2011/06/13 | 203,600 | 203,600 | 200,800 | 200,800 | 182 |
| 2011/06/10 | 204,000 | 205,000 | 203,400 | 205,000 | 215 |
| 2011/06/09 | 209,800 | 209,800 | 205,000 | 205,900 | 138 |
| 2011/06/08 | 210,000 | 213,300 | 207,500 | 210,300 | 164 |
| 2011/06/07 | 211,000 | 211,900 | 208,000 | 211,700 | 230 |
| 2011/06/06 | 222,800 | 223,000 | 212,500 | 216,000 | 170 |
| 2011/06/03 | 226,100 | 226,600 | 225,200 | 225,200 | 35 |
| 2011/06/02 | 225,100 | 227,000 | 225,100 | 226,000 | 36 |
| 2011/06/01 | 230,600 | 231,000 | 229,800 | 230,600 | 15 |
| 2011/05/31 | 229,500 | 231,800 | 229,500 | 230,600 | 32 |
| 2011/05/30 | 228,500 | 229,500 | 227,800 | 229,500 | 27 |
| 2011/05/27 | 227,500 | 233,200 | 227,500 | 231,000 | 73 |
| 2011/05/26 | 233,000 | 233,000 | 230,000 | 230,000 | 28 |
| 2011/05/25 | 232,000 | 233,000 | 228,200 | 233,000 | 26 |
| 2011/05/24 | 230,000 | 233,000 | 226,800 | 233,000 | 27 |
| 2011/05/23 | 229,000 | 233,000 | 228,000 | 229,800 | 32 |
| 2011/05/20 | 229,200 | 233,900 | 229,200 | 232,000 | 47 |
| 2011/05/19 | 233,000 | 234,800 | 229,000 | 229,200 | 43 |
| 2011/05/18 | 230,000 | 232,100 | 230,000 | 232,100 | 21 |
| 2011/05/17 | 229,500 | 232,500 | 225,000 | 228,000 | 98 |
| 2011/05/16 | 235,000 | 238,500 | 232,000 | 232,900 | 74 |
| 2011/05/13 | 238,700 | 238,700 | 235,300 | 237,300 | 65 |
| 2011/05/12 | 239,300 | 241,800 | 239,200 | 240,200 | 34 |
| 2011/05/11 | 244,000 | 244,100 | 240,800 | 243,000 | 137 |
| 2011/05/10 | 243,800 | 243,800 | 238,300 | 241,500 | 56 |
| 2011/05/09 | 243,000 | 243,900 | 236,700 | 242,600 | 61 |
| 2011/05/06 | 238,700 | 243,000 | 236,600 | 243,000 | 71 |
| 2011/05/02 | 238,500 | 242,000 | 237,700 | 238,700 | 104 |
| 2011/04/28 | 238,000 | 238,000 | 233,100 | 236,100 | 51 |
| 2011/04/27 | 238,500 | 238,500 | 234,300 | 236,700 | 79 |
| 2011/04/26 | 239,000 | 239,000 | 230,000 | 234,700 | 95 |
| 2011/04/25 | 239,000 | 242,400 | 234,000 | 241,300 | 131 |
| 2011/04/22 | 234,700 | 237,000 | 231,000 | 235,700 | 47 |
| 2011/04/21 | 239,500 | 239,700 | 234,700 | 234,700 | 55 |
| 2011/04/20 | 235,800 | 238,200 | 233,600 | 237,300 | 67 |
| 2011/04/19 | 232,500 | 233,800 | 230,500 | 233,600 | 63 |
| 2011/04/18 | 229,800 | 233,700 | 229,800 | 232,700 | 65 |
| 2011/04/15 | 226,700 | 233,100 | 226,700 | 229,800 | 46 |
| 2011/04/14 | 227,900 | 229,800 | 223,000 | 229,000 | 53 |
| 2011/04/13 | 227,600 | 229,500 | 226,000 | 227,900 | 30 |
| 2011/04/12 | 227,000 | 230,700 | 226,000 | 227,100 | 37 |
| 2011/04/11 | 228,800 | 231,000 | 227,100 | 229,200 | 68 |
| 2011/04/08 | 221,500 | 229,300 | 220,700 | 228,800 | 71 |
| 2011/04/07 | 230,400 | 230,400 | 222,200 | 223,900 | 56 |
| 2011/04/06 | 232,000 | 232,000 | 221,500 | 227,300 | 53 |
| 2011/04/05 | 233,800 | 234,900 | 227,000 | 231,400 | 132 |
| 2011/04/04 | 235,300 | 239,800 | 233,800 | 236,100 | 54 |
| 2011/04/01 | 236,400 | 238,900 | 236,000 | 236,300 | 40 |
| 2011/03/31 | 238,800 | 239,900 | 234,100 | 239,000 | 56 |
| 2011/03/30 | 233,000 | 238,700 | 233,000 | 238,700 | 111 |
| 2011/03/29 | 240,100 | 241,000 | 231,600 | 236,400 | 99 |
| 2011/03/28 | 242,000 | 244,000 | 237,900 | 244,000 | 90 |
| 2011/03/25 | 238,000 | 240,000 | 236,200 | 239,600 | 48 |
| 2011/03/24 | 240,000 | 246,000 | 235,000 | 236,000 | 83 |
| 2011/03/23 | 235,700 | 240,000 | 233,000 | 238,400 | 92 |
| 2011/03/22 | 236,800 | 243,000 | 230,400 | 235,600 | 158 |
| 2011/03/18 | 215,000 | 229,100 | 215,000 | 226,800 | 160 |
| 2011/03/17 | 203,000 | 217,800 | 201,000 | 217,100 | 160 |
| 2011/03/16 | 195,500 | 219,000 | 195,000 | 212,300 | 317 |
| 2011/03/15 | 220,000 | 222,000 | 175,000 | 204,500 | 341 |
| 2011/03/14 | 226,500 | 236,800 | 215,000 | 225,000 | 287 |
| 2011/03/11 | 255,600 | 260,000 | 250,600 | 250,700 | 273 |
| 2011/03/10 | 257,000 | 261,000 | 255,000 | 258,000 | 109 |
| 2011/03/09 | 258,000 | 262,200 | 258,000 | 258,100 | 69 |
| 2011/03/08 | 257,100 | 260,200 | 257,100 | 257,800 | 75 |
| 2011/03/07 | 258,500 | 261,700 | 255,200 | 257,100 | 73 |
| 2011/03/04 | 262,400 | 262,400 | 257,900 | 258,400 | 48 |
| 2011/03/03 | 257,200 | 262,200 | 257,200 | 257,400 | 30 |
| 2011/03/02 | 259,100 | 263,000 | 257,000 | 257,000 | 80 |
| 2011/03/01 | 262,400 | 264,500 | 260,000 | 261,900 | 110 |
| 2011/02/28 | 257,000 | 263,000 | 255,000 | 258,900 | 90 |
| 2011/02/25 | 255,300 | 260,000 | 254,700 | 256,800 | 67 |
| 2011/02/24 | 258,000 | 260,000 | 255,000 | 255,600 | 155 |
| 2011/02/23 | 258,000 | 263,000 | 258,000 | 258,000 | 173 |
| 2011/02/22 | 267,800 | 268,000 | 260,000 | 260,000 | 119 |
| 2011/02/21 | 271,700 | 271,700 | 267,000 | 268,200 | 64 |
| 2011/02/18 | 268,000 | 270,300 | 266,000 | 268,000 | 82 |
| 2011/02/17 | 267,900 | 270,000 | 267,100 | 268,000 | 71 |
| 2011/02/16 | 269,700 | 269,700 | 267,100 | 267,900 | 93 |
| 2011/02/15 | 269,800 | 269,800 | 265,100 | 267,800 | 53 |
| 2011/02/14 | 267,500 | 270,000 | 267,000 | 267,500 | 42 |
| 2011/02/10 | 268,200 | 268,200 | 265,600 | 267,000 | 29 |
| 2011/02/09 | 267,000 | 269,700 | 266,000 | 268,100 | 40 |
| 2011/02/08 | 267,000 | 267,600 | 264,500 | 264,500 | 59 |
| 2011/02/07 | 262,700 | 270,000 | 262,600 | 267,000 | 133 |
| 2011/02/04 | 264,900 | 267,000 | 262,200 | 262,200 | 102 |
| 2011/02/03 | 260,000 | 264,000 | 260,000 | 262,900 | 74 |
| 2011/02/02 | 260,000 | 265,000 | 259,300 | 262,400 | 166 |
| 2011/02/01 | 269,900 | 269,900 | 259,000 | 260,000 | 129 |
| 2011/01/31 | 266,200 | 266,200 | 261,100 | 265,000 | 73 |
| 2011/01/28 | 274,700 | 274,700 | 268,100 | 268,300 | 50 |
| 2011/01/27 | 267,400 | 273,400 | 266,300 | 272,100 | 73 |
| 2011/01/26 | 273,700 | 273,800 | 267,200 | 267,400 | 85 |
| 2011/01/25 | 268,500 | 272,500 | 266,600 | 271,300 | 64 |
| 2011/01/24 | 270,200 | 270,200 | 266,000 | 266,100 | 117 |
| 2011/01/21 | 278,800 | 279,900 | 270,000 | 271,600 | 204 |
| 2011/01/20 | 273,300 | 277,500 | 273,000 | 276,600 | 88 |
| 2011/01/19 | 271,900 | 273,300 | 270,100 | 273,300 | 64 |
| 2011/01/18 | 276,200 | 277,500 | 269,500 | 270,000 | 137 |
| 2011/01/17 | 278,500 | 279,000 | 277,500 | 277,600 | 44 |
| 2011/01/14 | 274,000 | 279,700 | 274,000 | 278,600 | 108 |
| 2011/01/13 | 271,200 | 277,000 | 271,200 | 274,800 | 130 |
| 2011/01/12 | 269,700 | 277,500 | 269,000 | 270,000 | 174 |
| 2011/01/11 | 266,000 | 270,000 | 265,000 | 269,700 | 89 |
| 2011/01/07 | 266,100 | 267,100 | 265,600 | 266,800 | 36 |
| 2011/01/06 | 263,000 | 267,700 | 263,000 | 266,000 | 49 |
| 2011/01/05 | 264,600 | 264,700 | 261,100 | 262,900 | 20 |
| 2011/01/04 | 269,000 | 269,000 | 262,100 | 264,600 | 40 |