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 |
|---|---|---|---|---|---|
| 2012/12/28 | 191,400 | 198,000 | 191,400 | 194,900 | 108 |
| 2012/12/27 | 199,300 | 200,500 | 198,800 | 199,200 | 83 |
| 2012/12/26 | 194,800 | 199,900 | 194,800 | 199,300 | 79 |
| 2012/12/25 | 195,000 | 198,800 | 194,100 | 194,900 | 65 |
| 2012/12/21 | 197,000 | 197,800 | 195,000 | 196,800 | 73 |
| 2012/12/20 | 197,700 | 197,700 | 195,600 | 195,600 | 51 |
| 2012/12/19 | 196,700 | 197,700 | 196,000 | 197,700 | 86 |
| 2012/12/18 | 196,100 | 197,700 | 195,000 | 196,700 | 43 |
| 2012/12/17 | 201,000 | 202,000 | 196,100 | 196,800 | 104 |
| 2012/12/14 | 192,200 | 200,000 | 192,200 | 200,000 | 276 |
| 2012/12/13 | 189,400 | 193,000 | 189,400 | 191,500 | 61 |
| 2012/12/12 | 187,100 | 190,000 | 187,100 | 190,000 | 36 |
| 2012/12/11 | 186,300 | 187,400 | 185,000 | 187,100 | 36 |
| 2012/12/10 | 186,300 | 186,900 | 184,000 | 186,300 | 49 |
| 2012/12/07 | 185,000 | 185,200 | 183,500 | 184,000 | 31 |
| 2012/12/06 | 185,000 | 185,000 | 182,900 | 185,000 | 69 |
| 2012/12/05 | 184,000 | 184,300 | 182,000 | 184,300 | 20 |
| 2012/12/04 | 181,900 | 184,000 | 181,900 | 184,000 | 29 |
| 2012/12/03 | 183,100 | 184,000 | 183,000 | 183,700 | 35 |
| 2012/11/30 | 183,200 | 183,800 | 183,000 | 183,800 | 34 |
| 2012/11/29 | 183,800 | 184,500 | 183,800 | 184,200 | 18 |
| 2012/11/28 | 183,500 | 184,800 | 182,100 | 183,800 | 34 |
| 2012/11/27 | 184,200 | 184,200 | 183,300 | 184,000 | 44 |
| 2012/11/26 | 183,200 | 184,000 | 182,000 | 183,300 | 35 |
| 2012/11/22 | 181,300 | 181,700 | 180,000 | 181,600 | 77 |
| 2012/11/21 | 179,800 | 181,200 | 179,800 | 179,900 | 41 |
| 2012/11/20 | 181,700 | 181,800 | 180,100 | 180,100 | 57 |
| 2012/11/19 | 180,300 | 181,800 | 180,300 | 181,600 | 51 |
| 2012/11/16 | 179,400 | 181,000 | 179,400 | 180,000 | 23 |
| 2012/11/15 | 179,500 | 180,000 | 179,200 | 179,900 | 39 |
| 2012/11/14 | 180,200 | 180,200 | 179,500 | 179,500 | 25 |
| 2012/11/13 | 179,100 | 180,100 | 179,100 | 179,900 | 78 |
| 2012/11/12 | 180,100 | 180,100 | 179,300 | 179,300 | 33 |
| 2012/11/09 | 179,200 | 181,700 | 179,200 | 180,300 | 62 |
| 2012/11/08 | 179,800 | 179,800 | 179,300 | 179,300 | 17 |
| 2012/11/07 | 181,500 | 181,500 | 179,400 | 179,700 | 40 |
| 2012/11/06 | 179,400 | 179,600 | 179,400 | 179,500 | 29 |
| 2012/11/05 | 180,000 | 180,600 | 179,200 | 179,600 | 59 |
| 2012/11/02 | 180,000 | 180,600 | 179,800 | 180,600 | 52 |
| 2012/11/01 | 180,200 | 180,200 | 179,500 | 180,000 | 58 |
| 2012/10/31 | 180,000 | 180,800 | 180,000 | 180,100 | 47 |
| 2012/10/30 | 180,300 | 182,000 | 180,000 | 180,000 | 165 |
| 2012/10/29 | 181,500 | 181,600 | 180,100 | 180,700 | 61 |
| 2012/10/26 | 183,500 | 183,500 | 180,500 | 181,400 | 53 |
| 2012/10/25 | 181,100 | 182,800 | 180,100 | 182,700 | 57 |
| 2012/10/24 | 181,500 | 183,500 | 180,600 | 181,100 | 20 |
| 2012/10/23 | 182,900 | 183,500 | 181,500 | 183,400 | 36 |
| 2012/10/22 | 182,900 | 182,900 | 181,500 | 182,900 | 29 |
| 2012/10/19 | 180,600 | 182,900 | 180,600 | 182,900 | 47 |
| 2012/10/18 | 181,600 | 182,200 | 180,500 | 180,600 | 57 |
| 2012/10/17 | 180,000 | 181,500 | 179,900 | 181,500 | 27 |
| 2012/10/16 | 180,000 | 180,000 | 179,200 | 179,500 | 32 |
| 2012/10/15 | 179,500 | 180,100 | 178,800 | 179,100 | 31 |
| 2012/10/12 | 179,000 | 180,000 | 179,000 | 179,500 | 21 |
| 2012/10/11 | 179,500 | 180,000 | 179,100 | 179,500 | 19 |
| 2012/10/10 | 180,000 | 180,100 | 179,500 | 180,000 | 42 |
| 2012/10/09 | 183,000 | 183,000 | 180,000 | 180,000 | 91 |
| 2012/10/05 | 184,000 | 186,800 | 184,000 | 184,000 | 24 |
| 2012/10/04 | 184,000 | 186,400 | 183,100 | 185,800 | 16 |
| 2012/10/03 | 186,300 | 186,300 | 183,200 | 183,700 | 19 |
| 2012/10/02 | 184,600 | 185,800 | 184,600 | 185,500 | 15 |
| 2012/10/01 | 192,500 | 192,500 | 183,000 | 186,000 | 35 |
| 2012/09/28 | 192,800 | 192,800 | 190,000 | 191,000 | 9 |
| 2012/09/27 | 188,000 | 193,400 | 188,000 | 192,800 | 56 |
| 2012/09/26 | 188,000 | 192,000 | 188,000 | 192,000 | 26 |
| 2012/09/25 | 193,500 | 193,800 | 190,000 | 193,800 | 38 |
| 2012/09/24 | 193,000 | 193,000 | 189,000 | 191,400 | 9 |
| 2012/09/21 | 188,000 | 193,000 | 188,000 | 193,000 | 49 |
| 2012/09/20 | 190,300 | 190,300 | 186,000 | 188,000 | 28 |
| 2012/09/19 | 188,400 | 191,000 | 188,400 | 190,400 | 15 |
| 2012/09/18 | 187,500 | 190,000 | 186,200 | 188,300 | 39 |
| 2012/09/14 | 190,000 | 190,000 | 185,600 | 188,900 | 58 |
| 2012/09/13 | 187,400 | 188,000 | 185,500 | 188,000 | 13 |
| 2012/09/12 | 183,000 | 188,600 | 183,000 | 188,600 | 18 |
| 2012/09/11 | 186,800 | 186,900 | 184,500 | 185,100 | 39 |
| 2012/09/10 | 187,400 | 189,000 | 186,500 | 189,000 | 23 |
| 2012/09/07 | 188,300 | 188,400 | 186,500 | 187,400 | 24 |
| 2012/09/06 | 188,000 | 188,000 | 185,000 | 186,100 | 10 |
| 2012/09/05 | 186,500 | 187,900 | 185,000 | 187,900 | 13 |
| 2012/09/04 | 186,500 | 186,600 | 186,200 | 186,300 | 11 |
| 2012/09/03 | 186,600 | 190,000 | 186,200 | 188,000 | 17 |
| 2012/08/31 | 187,900 | 189,100 | 187,900 | 188,100 | 6 |
| 2012/08/30 | 187,000 | 191,000 | 187,000 | 188,300 | 32 |
| 2012/08/29 | 190,500 | 191,000 | 190,000 | 191,000 | 39 |
| 2012/08/28 | 194,000 | 194,000 | 189,700 | 189,700 | 24 |
| 2012/08/27 | 191,900 | 194,000 | 191,700 | 191,700 | 18 |
| 2012/08/24 | 192,100 | 194,500 | 191,000 | 194,500 | 27 |
| 2012/08/23 | 193,500 | 193,500 | 192,000 | 192,100 | 10 |
| 2012/08/22 | 193,300 | 194,000 | 191,500 | 194,000 | 26 |
| 2012/08/21 | 193,000 | 194,900 | 191,800 | 193,300 | 13 |
| 2012/08/20 | 194,500 | 194,500 | 192,000 | 192,000 | 18 |
| 2012/08/17 | 194,000 | 194,300 | 192,000 | 194,300 | 27 |
| 2012/08/16 | 189,700 | 191,500 | 189,000 | 191,500 | 75 |
| 2012/08/15 | 189,700 | 189,700 | 186,500 | 189,600 | 37 |
| 2012/08/14 | 189,600 | 189,600 | 186,200 | 189,600 | 21 |
| 2012/08/13 | 185,600 | 189,600 | 185,600 | 189,600 | 15 |
| 2012/08/10 | 188,500 | 189,700 | 188,500 | 189,600 | 35 |
| 2012/08/09 | 187,500 | 189,600 | 187,500 | 189,600 | 43 |
| 2012/08/08 | 184,500 | 186,500 | 184,500 | 186,200 | 44 |
| 2012/08/07 | 183,500 | 184,100 | 182,500 | 184,000 | 61 |
| 2012/08/06 | 182,800 | 183,900 | 181,300 | 183,500 | 77 |
| 2012/08/03 | 180,600 | 182,000 | 180,200 | 181,600 | 58 |
| 2012/08/02 | 182,000 | 182,800 | 180,600 | 180,600 | 38 |
| 2012/08/01 | 181,900 | 182,000 | 181,000 | 182,000 | 14 |
| 2012/07/31 | 181,100 | 181,800 | 180,600 | 181,800 | 32 |
| 2012/07/30 | 182,800 | 182,800 | 181,000 | 182,500 | 20 |
| 2012/07/27 | 184,100 | 184,100 | 181,300 | 181,400 | 40 |
| 2012/07/26 | 184,000 | 184,000 | 182,200 | 182,300 | 16 |
| 2012/07/25 | 183,400 | 183,400 | 182,500 | 182,500 | 22 |
| 2012/07/24 | 183,000 | 184,000 | 182,500 | 183,800 | 28 |
| 2012/07/23 | 185,300 | 185,300 | 182,600 | 182,600 | 38 |
| 2012/07/20 | 184,800 | 184,800 | 182,500 | 183,900 | 31 |
| 2012/07/19 | 184,200 | 184,700 | 182,500 | 184,700 | 20 |
| 2012/07/18 | 182,800 | 184,200 | 181,300 | 184,200 | 6 |
| 2012/07/17 | 181,100 | 184,000 | 181,100 | 182,800 | 16 |
| 2012/07/13 | 181,800 | 183,900 | 181,800 | 182,000 | 29 |
| 2012/07/12 | 181,900 | 182,400 | 181,900 | 181,900 | 29 |
| 2012/07/11 | 183,300 | 183,300 | 181,900 | 181,900 | 45 |
| 2012/07/10 | 184,000 | 184,900 | 183,500 | 183,500 | 18 |
| 2012/07/09 | 184,000 | 184,900 | 183,700 | 184,000 | 22 |
| 2012/07/06 | 187,000 | 188,500 | 185,100 | 185,100 | 47 |
| 2012/07/05 | 188,900 | 188,900 | 186,300 | 187,000 | 36 |
| 2012/07/04 | 187,300 | 189,000 | 187,300 | 188,900 | 48 |
| 2012/07/03 | 187,600 | 190,000 | 186,000 | 187,300 | 50 |
| 2012/07/02 | 188,200 | 188,600 | 187,600 | 187,600 | 27 |
| 2012/06/29 | 189,800 | 189,800 | 187,100 | 187,600 | 53 |
| 2012/06/28 | 188,200 | 188,200 | 184,800 | 187,300 | 28 |
| 2012/06/27 | 188,000 | 188,000 | 184,500 | 185,900 | 34 |
| 2012/06/26 | 188,300 | 188,300 | 184,300 | 187,900 | 21 |
| 2012/06/25 | 188,500 | 188,600 | 184,200 | 184,300 | 26 |
| 2012/06/22 | 186,000 | 186,000 | 180,000 | 185,000 | 45 |
| 2012/06/21 | 186,600 | 187,200 | 184,200 | 186,900 | 37 |
| 2012/06/20 | 184,200 | 184,200 | 180,800 | 183,200 | 23 |
| 2012/06/19 | 180,000 | 182,200 | 180,000 | 180,700 | 16 |
| 2012/06/18 | 181,000 | 181,900 | 177,000 | 179,600 | 64 |
| 2012/06/15 | 179,300 | 179,400 | 178,400 | 178,500 | 50 |
| 2012/06/14 | 180,000 | 180,700 | 179,200 | 179,200 | 29 |
| 2012/06/13 | 181,500 | 181,500 | 180,000 | 180,000 | 29 |
| 2012/06/12 | 179,700 | 182,000 | 179,000 | 182,000 | 59 |
| 2012/06/11 | 181,000 | 181,000 | 179,000 | 179,700 | 52 |
| 2012/06/08 | 182,000 | 183,000 | 179,000 | 180,500 | 119 |
| 2012/06/07 | 185,900 | 186,500 | 182,500 | 183,000 | 53 |
| 2012/06/06 | 180,800 | 186,800 | 180,800 | 186,800 | 44 |
| 2012/06/05 | 179,600 | 182,000 | 179,600 | 180,800 | 16 |
| 2012/06/04 | 180,000 | 182,800 | 179,100 | 179,100 | 54 |
| 2012/06/01 | 180,700 | 181,100 | 180,000 | 181,100 | 50 |
| 2012/05/31 | 180,100 | 182,400 | 180,000 | 180,700 | 33 |
| 2012/05/30 | 181,300 | 181,300 | 180,600 | 181,000 | 46 |
| 2012/05/29 | 182,100 | 183,200 | 180,700 | 183,200 | 31 |
| 2012/05/28 | 181,900 | 182,300 | 180,500 | 182,200 | 29 |
| 2012/05/25 | 183,500 | 185,600 | 183,000 | 184,000 | 52 |
| 2012/05/24 | 185,200 | 185,500 | 185,000 | 185,000 | 50 |
| 2012/05/23 | 186,200 | 186,900 | 186,200 | 186,200 | 61 |
| 2012/05/22 | 185,300 | 190,400 | 185,300 | 186,200 | 45 |
| 2012/05/21 | 185,200 | 188,600 | 185,200 | 185,500 | 44 |
| 2012/05/18 | 189,000 | 189,800 | 182,200 | 184,300 | 67 |
| 2012/05/17 | 193,100 | 193,100 | 189,000 | 189,000 | 108 |
| 2012/05/16 | 198,000 | 198,000 | 193,000 | 193,500 | 73 |
| 2012/05/15 | 196,000 | 198,900 | 194,500 | 198,400 | 78 |
| 2012/05/14 | 198,000 | 198,000 | 196,000 | 196,000 | 22 |
| 2012/05/11 | 200,800 | 201,000 | 198,000 | 198,000 | 41 |
| 2012/05/10 | 199,900 | 200,500 | 199,100 | 200,500 | 67 |
| 2012/05/09 | 201,400 | 201,400 | 199,900 | 199,900 | 34 |
| 2012/05/08 | 201,300 | 202,000 | 200,000 | 201,200 | 46 |
| 2012/05/07 | 200,200 | 200,500 | 199,800 | 200,300 | 88 |
| 2012/05/02 | 200,200 | 201,800 | 200,100 | 200,300 | 33 |
| 2012/05/01 | 202,400 | 203,000 | 200,000 | 200,000 | 45 |
| 2012/04/27 | 200,500 | 202,000 | 200,000 | 200,500 | 133 |
| 2012/04/26 | 201,100 | 202,200 | 200,400 | 200,900 | 66 |
| 2012/04/25 | 202,000 | 202,400 | 200,000 | 202,400 | 64 |
| 2012/04/24 | 201,500 | 203,200 | 201,000 | 201,400 | 37 |
| 2012/04/23 | 202,600 | 205,900 | 201,100 | 201,300 | 12 |
| 2012/04/20 | 206,000 | 207,900 | 202,500 | 202,700 | 32 |
| 2012/04/19 | 203,100 | 205,500 | 202,600 | 202,600 | 19 |
| 2012/04/18 | 200,900 | 206,900 | 200,500 | 202,400 | 35 |
| 2012/04/17 | 200,400 | 200,900 | 200,200 | 200,900 | 17 |
| 2012/04/16 | 200,200 | 201,500 | 200,000 | 200,200 | 20 |
| 2012/04/13 | 202,000 | 202,000 | 200,600 | 200,800 | 29 |
| 2012/04/12 | 201,500 | 202,000 | 201,100 | 202,000 | 50 |
| 2012/04/11 | 205,000 | 205,000 | 201,300 | 201,500 | 39 |
| 2012/04/10 | 205,000 | 206,000 | 201,200 | 205,200 | 40 |
| 2012/04/09 | 204,300 | 208,100 | 203,000 | 203,000 | 37 |
| 2012/04/06 | 205,900 | 209,200 | 205,900 | 206,000 | 34 |
| 2012/04/05 | 205,900 | 210,500 | 205,100 | 210,500 | 28 |
| 2012/04/04 | 210,800 | 211,000 | 208,000 | 208,100 | 36 |
| 2012/04/03 | 210,000 | 211,000 | 209,700 | 210,000 | 37 |
| 2012/04/02 | 213,400 | 213,600 | 211,500 | 211,500 | 25 |
| 2012/03/30 | 212,800 | 215,000 | 211,000 | 213,400 | 24 |
| 2012/03/29 | 211,000 | 213,800 | 210,500 | 210,700 | 37 |
| 2012/03/28 | 217,000 | 217,000 | 210,000 | 210,900 | 63 |
| 2012/03/27 | 215,700 | 217,800 | 215,000 | 217,800 | 73 |
| 2012/03/26 | 214,200 | 217,300 | 214,200 | 215,200 | 74 |
| 2012/03/23 | 213,300 | 214,800 | 213,300 | 214,800 | 15 |
| 2012/03/22 | 212,800 | 215,000 | 212,800 | 215,000 | 32 |
| 2012/03/21 | 214,700 | 214,900 | 212,800 | 212,800 | 45 |
| 2012/03/19 | 215,500 | 218,000 | 214,200 | 214,700 | 62 |
| 2012/03/16 | 214,800 | 216,200 | 213,200 | 215,500 | 95 |
| 2012/03/15 | 213,000 | 213,500 | 212,100 | 212,400 | 24 |
| 2012/03/14 | 213,000 | 214,800 | 213,000 | 213,000 | 64 |
| 2012/03/13 | 213,000 | 213,800 | 212,600 | 213,000 | 20 |
| 2012/03/12 | 214,000 | 214,000 | 211,300 | 212,000 | 33 |
| 2012/03/09 | 213,000 | 216,000 | 210,000 | 214,800 | 198 |
| 2012/03/08 | 209,900 | 211,900 | 209,900 | 211,900 | 20 |
| 2012/03/07 | 210,000 | 210,700 | 209,500 | 210,700 | 29 |
| 2012/03/06 | 211,900 | 212,000 | 210,000 | 210,000 | 24 |
| 2012/03/05 | 210,000 | 214,500 | 209,900 | 210,300 | 68 |
| 2012/03/02 | 211,900 | 212,100 | 209,200 | 211,000 | 37 |
| 2012/03/01 | 210,600 | 212,700 | 209,100 | 211,900 | 45 |
| 2012/02/29 | 214,900 | 214,900 | 210,000 | 211,100 | 57 |
| 2012/02/28 | 209,500 | 215,000 | 207,500 | 215,000 | 66 |
| 2012/02/27 | 208,200 | 209,800 | 208,100 | 209,500 | 65 |
| 2012/02/24 | 211,900 | 211,900 | 207,800 | 208,600 | 69 |
| 2012/02/23 | 214,900 | 215,000 | 210,000 | 210,000 | 40 |
| 2012/02/22 | 210,000 | 213,400 | 208,200 | 213,400 | 59 |
| 2012/02/21 | 210,000 | 212,400 | 206,300 | 210,000 | 65 |
| 2012/02/20 | 213,000 | 213,000 | 210,000 | 210,000 | 72 |
| 2012/02/17 | 208,000 | 210,800 | 208,000 | 210,000 | 63 |
| 2012/02/16 | 206,300 | 209,000 | 205,700 | 208,000 | 25 |
| 2012/02/15 | 207,500 | 209,000 | 206,000 | 209,000 | 37 |
| 2012/02/14 | 204,400 | 205,700 | 204,400 | 205,300 | 24 |
| 2012/02/13 | 209,000 | 209,000 | 200,700 | 204,400 | 28 |
| 2012/02/10 | 209,000 | 209,500 | 207,100 | 207,100 | 14 |
| 2012/02/09 | 208,500 | 209,900 | 207,000 | 208,400 | 49 |
| 2012/02/08 | 205,800 | 208,000 | 204,700 | 207,100 | 44 |
| 2012/02/07 | 210,000 | 210,000 | 204,800 | 205,800 | 41 |
| 2012/02/06 | 203,900 | 210,000 | 202,600 | 210,000 | 61 |
| 2012/02/03 | 202,500 | 205,900 | 201,600 | 204,300 | 56 |
| 2012/02/02 | 201,800 | 205,000 | 201,000 | 202,400 | 79 |
| 2012/02/01 | 204,000 | 204,000 | 202,000 | 202,100 | 40 |
| 2012/01/31 | 204,900 | 204,900 | 202,000 | 204,200 | 40 |
| 2012/01/30 | 206,700 | 206,700 | 201,600 | 202,200 | 33 |
| 2012/01/27 | 202,000 | 204,100 | 202,000 | 202,300 | 34 |
| 2012/01/26 | 200,900 | 203,500 | 200,800 | 203,400 | 66 |
| 2012/01/25 | 202,500 | 206,000 | 202,300 | 203,000 | 44 |
| 2012/01/24 | 208,500 | 208,500 | 203,000 | 203,400 | 44 |
| 2012/01/23 | 208,000 | 208,400 | 203,200 | 204,100 | 24 |
| 2012/01/20 | 202,600 | 208,500 | 201,200 | 208,500 | 60 |
| 2012/01/19 | 201,800 | 203,700 | 200,600 | 201,100 | 28 |
| 2012/01/18 | 203,000 | 203,000 | 200,400 | 203,000 | 17 |
| 2012/01/17 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2012/01/16 | 200,600 | 203,500 | 200,200 | 203,500 | 10 |
| 2012/01/13 | 205,700 | 205,700 | 201,600 | 202,500 | 13 |
| 2012/01/12 | 201,000 | 203,400 | 200,200 | 201,400 | 31 |
| 2012/01/11 | 201,200 | 204,000 | 201,200 | 202,800 | 11 |
| 2012/01/10 | 206,800 | 206,800 | 199,500 | 204,400 | 28 |
| 2012/01/06 | 204,000 | 207,400 | 202,800 | 202,800 | 18 |
| 2012/01/05 | 208,700 | 210,100 | 205,200 | 206,400 | 10 |
| 2012/01/04 | 205,500 | 212,900 | 203,600 | 208,700 | 47 |