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 |
|---|---|---|---|---|---|
| 2013/12/30 | 214,900 | 216,500 | 213,800 | 215,500 | 140 |
| 2013/12/27 | 214,500 | 214,800 | 212,400 | 213,900 | 195 |
| 2013/12/26 | 204,900 | 210,800 | 204,900 | 209,700 | 178 |
| 2013/12/25 | 205,700 | 206,000 | 204,700 | 205,500 | 428 |
| 2013/12/24 | 208,100 | 209,300 | 206,100 | 206,400 | 331 |
| 2013/12/20 | 208,900 | 208,900 | 207,500 | 208,000 | 130 |
| 2013/12/19 | 210,900 | 211,500 | 208,000 | 209,000 | 371 |
| 2013/12/18 | 207,600 | 209,000 | 207,500 | 208,000 | 137 |
| 2013/12/17 | 207,500 | 208,900 | 207,500 | 208,700 | 194 |
| 2013/12/16 | 208,800 | 209,000 | 207,000 | 207,400 | 105 |
| 2013/12/13 | 208,100 | 209,100 | 208,100 | 209,000 | 224 |
| 2013/12/12 | 209,000 | 210,900 | 208,700 | 209,800 | 91 |
| 2013/12/11 | 209,500 | 210,300 | 209,000 | 209,000 | 159 |
| 2013/12/10 | 211,800 | 211,800 | 209,400 | 209,500 | 131 |
| 2013/12/09 | 211,900 | 212,000 | 210,600 | 211,600 | 120 |
| 2013/12/06 | 210,000 | 210,800 | 210,000 | 210,800 | 92 |
| 2013/12/05 | 211,000 | 211,800 | 210,500 | 210,500 | 69 |
| 2013/12/04 | 211,700 | 212,900 | 211,100 | 211,100 | 78 |
| 2013/12/03 | 212,900 | 212,900 | 211,000 | 211,600 | 88 |
| 2013/12/02 | 211,200 | 213,000 | 211,200 | 211,200 | 84 |
| 2013/11/29 | 211,700 | 211,800 | 210,700 | 211,200 | 122 |
| 2013/11/28 | 211,200 | 211,900 | 211,000 | 211,400 | 70 |
| 2013/11/27 | 212,000 | 212,000 | 211,200 | 211,500 | 92 |
| 2013/11/26 | 212,800 | 212,800 | 211,300 | 211,800 | 162 |
| 2013/11/25 | 213,500 | 213,500 | 211,500 | 212,800 | 114 |
| 2013/11/22 | 214,000 | 215,800 | 213,200 | 213,700 | 128 |
| 2013/11/21 | 215,100 | 216,500 | 215,100 | 216,000 | 53 |
| 2013/11/20 | 216,800 | 216,800 | 213,900 | 215,600 | 56 |
| 2013/11/19 | 217,000 | 217,000 | 215,000 | 215,700 | 95 |
| 2013/11/18 | 216,800 | 216,800 | 215,700 | 216,100 | 26 |
| 2013/11/15 | 217,000 | 217,000 | 215,700 | 216,800 | 68 |
| 2013/11/14 | 216,000 | 216,700 | 215,600 | 216,300 | 60 |
| 2013/11/13 | 217,100 | 217,100 | 215,400 | 215,900 | 43 |
| 2013/11/12 | 214,900 | 217,200 | 214,900 | 217,100 | 52 |
| 2013/11/11 | 216,000 | 217,500 | 215,900 | 217,100 | 65 |
| 2013/11/08 | 215,000 | 217,200 | 215,000 | 216,700 | 61 |
| 2013/11/07 | 218,100 | 218,100 | 215,000 | 215,800 | 101 |
| 2013/11/06 | 218,700 | 221,900 | 215,300 | 218,400 | 131 |
| 2013/11/05 | 217,000 | 219,300 | 215,000 | 218,700 | 103 |
| 2013/11/01 | 218,700 | 218,700 | 214,900 | 216,000 | 83 |
| 2013/10/31 | 216,500 | 220,000 | 215,500 | 217,600 | 113 |
| 2013/10/30 | 221,800 | 222,400 | 216,000 | 216,500 | 308 |
| 2013/10/29 | 219,800 | 222,500 | 217,500 | 220,200 | 339 |
| 2013/10/28 | 218,000 | 219,900 | 216,300 | 219,000 | 233 |
| 2013/10/25 | 217,200 | 217,600 | 215,600 | 216,100 | 96 |
| 2013/10/24 | 216,300 | 216,600 | 215,600 | 216,500 | 52 |
| 2013/10/23 | 217,200 | 217,200 | 216,000 | 216,300 | 155 |
| 2013/10/22 | 214,900 | 216,800 | 213,100 | 215,600 | 273 |
| 2013/10/21 | 214,700 | 215,000 | 214,000 | 215,000 | 105 |
| 2013/10/18 | 213,500 | 215,200 | 212,200 | 214,700 | 79 |
| 2013/10/17 | 213,500 | 213,500 | 212,300 | 213,200 | 45 |
| 2013/10/16 | 212,200 | 213,200 | 210,300 | 212,300 | 103 |
| 2013/10/15 | 211,300 | 213,900 | 210,900 | 212,900 | 56 |
| 2013/10/11 | 209,000 | 213,500 | 209,000 | 211,700 | 93 |
| 2013/10/10 | 210,000 | 210,000 | 208,100 | 209,000 | 53 |
| 2013/10/09 | 206,800 | 210,000 | 206,800 | 210,000 | 51 |
| 2013/10/08 | 205,000 | 211,300 | 205,000 | 206,700 | 87 |
| 2013/10/07 | 212,100 | 212,100 | 210,000 | 210,600 | 89 |
| 2013/10/04 | 214,600 | 214,600 | 211,200 | 212,000 | 102 |
| 2013/10/03 | 215,500 | 215,500 | 210,200 | 213,000 | 87 |
| 2013/10/02 | 213,000 | 215,700 | 212,200 | 215,600 | 127 |
| 2013/10/01 | 215,300 | 215,300 | 213,200 | 214,000 | 64 |
| 2013/09/30 | 212,000 | 215,900 | 211,000 | 215,300 | 82 |
| 2013/09/27 | 214,800 | 216,500 | 214,000 | 215,600 | 115 |
| 2013/09/26 | 212,100 | 214,400 | 211,700 | 214,300 | 102 |
| 2013/09/25 | 218,500 | 219,000 | 215,300 | 217,900 | 145 |
| 2013/09/24 | 218,000 | 220,000 | 215,000 | 216,000 | 275 |
| 2013/09/20 | 212,800 | 213,500 | 211,100 | 213,000 | 105 |
| 2013/09/19 | 207,900 | 212,100 | 207,900 | 211,500 | 137 |
| 2013/09/18 | 209,100 | 209,100 | 207,000 | 207,800 | 67 |
| 2013/09/17 | 205,600 | 208,000 | 205,600 | 207,100 | 152 |
| 2013/09/13 | 206,500 | 206,500 | 204,000 | 205,100 | 171 |
| 2013/09/12 | 204,300 | 204,900 | 202,700 | 203,000 | 84 |
| 2013/09/11 | 203,600 | 205,800 | 202,500 | 204,200 | 143 |
| 2013/09/10 | 202,600 | 204,000 | 202,100 | 203,400 | 82 |
| 2013/09/09 | 202,900 | 203,300 | 200,700 | 202,600 | 100 |
| 2013/09/06 | 200,900 | 201,800 | 200,600 | 200,800 | 104 |
| 2013/09/05 | 202,500 | 203,500 | 201,000 | 201,400 | 51 |
| 2013/09/04 | 202,000 | 203,000 | 200,800 | 201,600 | 81 |
| 2013/09/03 | 203,000 | 203,000 | 200,800 | 201,800 | 51 |
| 2013/09/02 | 202,000 | 202,100 | 200,600 | 200,700 | 72 |
| 2013/08/30 | 201,900 | 201,900 | 200,100 | 200,600 | 89 |
| 2013/08/29 | 203,000 | 203,000 | 200,700 | 200,800 | 169 |
| 2013/08/28 | 201,900 | 202,200 | 200,900 | 202,100 | 60 |
| 2013/08/27 | 202,800 | 202,800 | 200,800 | 200,900 | 32 |
| 2013/08/26 | 201,100 | 203,700 | 200,400 | 202,000 | 65 |
| 2013/08/23 | 203,400 | 203,400 | 200,700 | 202,000 | 32 |
| 2013/08/22 | 201,400 | 203,000 | 200,000 | 202,900 | 68 |
| 2013/08/21 | 200,800 | 202,000 | 200,600 | 201,000 | 46 |
| 2013/08/20 | 205,500 | 205,500 | 200,200 | 200,400 | 82 |
| 2013/08/19 | 204,000 | 204,000 | 202,000 | 202,600 | 24 |
| 2013/08/16 | 201,900 | 203,900 | 201,600 | 202,700 | 48 |
| 2013/08/15 | 202,800 | 203,000 | 201,900 | 201,900 | 24 |
| 2013/08/14 | 202,400 | 202,400 | 201,200 | 202,300 | 25 |
| 2013/08/13 | 201,000 | 202,700 | 200,100 | 202,400 | 37 |
| 2013/08/12 | 200,100 | 201,700 | 200,100 | 201,100 | 58 |
| 2013/08/09 | 202,800 | 202,800 | 200,300 | 200,800 | 74 |
| 2013/08/08 | 201,900 | 202,700 | 201,000 | 201,300 | 119 |
| 2013/08/07 | 204,000 | 206,700 | 201,400 | 201,500 | 122 |
| 2013/08/06 | 201,900 | 204,000 | 201,300 | 204,000 | 71 |
| 2013/08/05 | 202,000 | 202,900 | 201,000 | 201,900 | 83 |
| 2013/08/02 | 200,600 | 201,900 | 200,500 | 201,900 | 85 |
| 2013/08/01 | 200,600 | 200,700 | 199,500 | 200,500 | 213 |
| 2013/07/31 | 202,900 | 202,900 | 200,100 | 200,600 | 67 |
| 2013/07/30 | 200,500 | 202,100 | 200,100 | 200,700 | 143 |
| 2013/07/29 | 204,400 | 207,400 | 200,300 | 200,700 | 218 |
| 2013/07/26 | 208,700 | 208,700 | 203,100 | 204,300 | 233 |
| 2013/07/25 | 214,700 | 220,700 | 207,000 | 208,800 | 636 |
| 2013/07/24 | 220,500 | 220,700 | 218,100 | 220,500 | 217 |
| 2013/07/23 | 216,800 | 220,700 | 216,800 | 218,500 | 221 |
| 2013/07/22 | 215,900 | 216,000 | 212,300 | 215,600 | 172 |
| 2013/07/19 | 214,400 | 216,700 | 210,300 | 211,300 | 302 |
| 2013/07/18 | 210,000 | 213,800 | 209,400 | 213,000 | 420 |
| 2013/07/17 | 203,300 | 208,900 | 202,700 | 208,000 | 366 |
| 2013/07/16 | 202,000 | 203,400 | 201,600 | 202,000 | 242 |
| 2013/07/12 | 200,000 | 200,100 | 198,800 | 200,100 | 301 |
| 2013/07/11 | 200,000 | 201,000 | 198,600 | 200,000 | 255 |
| 2013/07/10 | 200,000 | 200,800 | 198,700 | 199,900 | 422 |
| 2013/07/09 | 199,500 | 201,000 | 199,500 | 200,100 | 229 |
| 2013/07/08 | 201,500 | 201,900 | 199,000 | 199,000 | 486 |
| 2013/07/05 | 200,500 | 201,600 | 199,600 | 199,700 | 360 |
| 2013/07/04 | 200,100 | 201,700 | 197,000 | 200,200 | 315 |
| 2013/07/03 | 200,100 | 202,600 | 199,000 | 199,900 | 300 |
| 2013/07/02 | 197,500 | 199,800 | 195,300 | 198,700 | 300 |
| 2013/07/01 | 195,000 | 197,500 | 193,200 | 194,100 | 408 |
| 2013/06/28 | 196,000 | 196,100 | 189,700 | 192,700 | 994 |
| 2013/06/27 | 194,100 | 197,500 | 192,900 | 193,900 | 146 |
| 2013/06/26 | 200,000 | 200,000 | 193,700 | 193,900 | 179 |
| 2013/06/25 | 201,200 | 201,200 | 192,700 | 196,200 | 494 |
| 2013/06/24 | 201,500 | 202,300 | 200,800 | 201,200 | 75 |
| 2013/06/21 | 198,100 | 201,100 | 195,300 | 198,400 | 298 |
| 2013/06/20 | 200,500 | 200,500 | 198,500 | 199,600 | 218 |
| 2013/06/19 | 202,100 | 203,500 | 200,700 | 200,800 | 153 |
| 2013/06/18 | 201,000 | 203,100 | 199,700 | 200,200 | 126 |
| 2013/06/17 | 200,100 | 200,900 | 197,000 | 200,300 | 304 |
| 2013/06/14 | 202,400 | 205,000 | 198,000 | 198,000 | 594 |
| 2013/06/13 | 209,500 | 210,300 | 206,600 | 207,400 | 74 |
| 2013/06/12 | 210,000 | 214,500 | 209,100 | 210,100 | 94 |
| 2013/06/11 | 216,000 | 220,000 | 207,600 | 210,900 | 198 |
| 2013/06/10 | 216,500 | 226,600 | 210,300 | 215,000 | 195 |
| 2013/06/07 | 218,000 | 219,400 | 215,000 | 216,400 | 186 |
| 2013/06/06 | 220,000 | 222,900 | 218,000 | 218,000 | 85 |
| 2013/06/05 | 222,800 | 223,000 | 216,000 | 216,000 | 183 |
| 2013/06/04 | 227,000 | 229,900 | 219,000 | 221,500 | 135 |
| 2013/06/03 | 229,000 | 229,100 | 225,000 | 225,000 | 124 |
| 2013/05/31 | 230,500 | 230,500 | 228,000 | 229,000 | 165 |
| 2013/05/30 | 233,700 | 236,700 | 229,500 | 229,500 | 143 |
| 2013/05/29 | 236,000 | 243,500 | 233,000 | 233,500 | 165 |
| 2013/05/28 | 231,000 | 234,400 | 229,900 | 229,900 | 113 |
| 2013/05/27 | 236,100 | 236,100 | 230,000 | 231,000 | 147 |
| 2013/05/24 | 240,000 | 254,900 | 230,000 | 236,200 | 208 |
| 2013/05/23 | 265,500 | 265,500 | 240,000 | 240,100 | 150 |
| 2013/05/22 | 262,900 | 267,300 | 260,300 | 264,800 | 111 |
| 2013/05/21 | 267,500 | 268,900 | 260,600 | 262,900 | 125 |
| 2013/05/20 | 260,000 | 265,500 | 260,000 | 264,000 | 189 |
| 2013/05/17 | 255,600 | 259,800 | 255,600 | 259,800 | 77 |
| 2013/05/16 | 260,000 | 261,800 | 253,900 | 256,000 | 154 |
| 2013/05/15 | 262,000 | 262,000 | 259,400 | 260,300 | 133 |
| 2013/05/14 | 260,000 | 262,900 | 258,100 | 260,000 | 107 |
| 2013/05/13 | 260,800 | 262,000 | 251,500 | 260,000 | 135 |
| 2013/05/10 | 264,000 | 264,000 | 259,800 | 260,000 | 180 |
| 2013/05/09 | 254,000 | 261,000 | 254,000 | 259,600 | 294 |
| 2013/05/08 | 247,000 | 251,900 | 246,700 | 249,900 | 306 |
| 2013/05/07 | 239,900 | 247,800 | 239,900 | 246,700 | 314 |
| 2013/05/02 | 238,000 | 240,900 | 233,700 | 239,400 | 182 |
| 2013/05/01 | 241,500 | 241,600 | 237,200 | 238,300 | 195 |
| 2013/04/30 | 239,100 | 242,000 | 238,300 | 241,500 | 178 |
| 2013/04/26 | 237,000 | 239,600 | 237,000 | 239,100 | 250 |
| 2013/04/25 | 227,100 | 238,800 | 218,000 | 236,300 | 510 |
| 2013/04/24 | 233,300 | 244,000 | 233,000 | 242,500 | 319 |
| 2013/04/23 | 226,700 | 231,900 | 226,100 | 229,300 | 154 |
| 2013/04/22 | 227,500 | 227,900 | 226,100 | 226,700 | 132 |
| 2013/04/19 | 224,100 | 227,000 | 223,900 | 226,500 | 77 |
| 2013/04/18 | 225,000 | 227,000 | 224,000 | 224,100 | 84 |
| 2013/04/17 | 225,100 | 227,500 | 225,000 | 227,000 | 103 |
| 2013/04/16 | 225,000 | 225,100 | 223,400 | 225,000 | 86 |
| 2013/04/15 | 227,000 | 228,300 | 226,000 | 227,200 | 93 |
| 2013/04/12 | 227,500 | 228,000 | 226,500 | 226,900 | 166 |
| 2013/04/11 | 227,300 | 228,000 | 226,000 | 226,900 | 138 |
| 2013/04/10 | 225,000 | 226,600 | 222,000 | 226,600 | 191 |
| 2013/04/09 | 226,400 | 226,400 | 219,900 | 225,000 | 86 |
| 2013/04/08 | 216,000 | 224,000 | 215,300 | 224,000 | 161 |
| 2013/04/05 | 220,900 | 220,900 | 212,300 | 220,100 | 85 |
| 2013/04/04 | 213,000 | 216,900 | 209,000 | 211,300 | 36 |
| 2013/04/03 | 207,700 | 216,900 | 207,700 | 214,000 | 52 |
| 2013/04/02 | 206,800 | 216,500 | 200,000 | 207,300 | 97 |
| 2013/04/01 | 220,900 | 220,900 | 215,000 | 215,600 | 98 |
| 2013/03/29 | 227,100 | 227,100 | 220,300 | 221,000 | 139 |
| 2013/03/28 | 228,300 | 228,300 | 224,500 | 227,200 | 76 |
| 2013/03/27 | 226,800 | 227,500 | 224,000 | 227,400 | 71 |
| 2013/03/26 | 226,600 | 228,500 | 226,300 | 228,500 | 128 |
| 2013/03/25 | 227,600 | 229,000 | 226,500 | 226,800 | 157 |
| 2013/03/22 | 231,300 | 231,300 | 226,300 | 226,300 | 163 |
| 2013/03/21 | 228,900 | 232,000 | 226,300 | 226,300 | 204 |
| 2013/03/19 | 226,500 | 228,000 | 226,500 | 226,500 | 112 |
| 2013/03/18 | 226,700 | 227,400 | 226,100 | 226,100 | 134 |
| 2013/03/15 | 226,300 | 228,300 | 226,300 | 226,700 | 82 |
| 2013/03/14 | 226,100 | 228,000 | 226,100 | 226,200 | 112 |
| 2013/03/13 | 227,100 | 228,800 | 226,000 | 226,300 | 124 |
| 2013/03/12 | 227,300 | 227,500 | 226,300 | 227,100 | 82 |
| 2013/03/11 | 226,500 | 228,600 | 226,500 | 227,300 | 75 |
| 2013/03/08 | 226,000 | 228,000 | 224,600 | 225,700 | 297 |
| 2013/03/07 | 226,000 | 227,400 | 226,000 | 226,800 | 53 |
| 2013/03/06 | 225,000 | 227,700 | 224,700 | 226,400 | 92 |
| 2013/03/05 | 229,000 | 229,100 | 224,000 | 224,900 | 145 |
| 2013/03/04 | 227,600 | 230,500 | 227,600 | 229,000 | 84 |
| 2013/03/01 | 227,500 | 227,600 | 223,500 | 227,500 | 81 |
| 2013/02/28 | 222,500 | 227,300 | 222,500 | 223,500 | 106 |
| 2013/02/27 | 226,400 | 226,500 | 222,200 | 222,200 | 107 |
| 2013/02/26 | 229,000 | 229,100 | 225,900 | 226,100 | 79 |
| 2013/02/25 | 227,000 | 229,000 | 226,900 | 228,900 | 62 |
| 2013/02/22 | 227,100 | 229,200 | 225,100 | 225,100 | 88 |
| 2013/02/21 | 228,000 | 229,400 | 227,400 | 229,200 | 81 |
| 2013/02/20 | 224,900 | 227,000 | 224,900 | 226,900 | 82 |
| 2013/02/19 | 225,000 | 227,500 | 225,000 | 225,100 | 55 |
| 2013/02/18 | 224,100 | 227,700 | 223,500 | 227,100 | 72 |
| 2013/02/15 | 220,400 | 225,000 | 220,000 | 225,000 | 98 |
| 2013/02/14 | 221,300 | 226,000 | 220,000 | 220,400 | 117 |
| 2013/02/13 | 223,900 | 223,900 | 221,100 | 221,200 | 115 |
| 2013/02/12 | 232,000 | 232,500 | 224,400 | 225,300 | 139 |
| 2013/02/08 | 232,400 | 233,000 | 231,400 | 231,400 | 101 |
| 2013/02/07 | 233,000 | 233,700 | 231,800 | 232,400 | 114 |
| 2013/02/06 | 231,400 | 234,500 | 231,400 | 233,000 | 107 |
| 2013/02/05 | 235,000 | 235,000 | 230,500 | 231,300 | 163 |
| 2013/02/04 | 236,000 | 237,800 | 235,000 | 237,000 | 152 |
| 2013/02/01 | 238,900 | 239,500 | 235,000 | 236,000 | 95 |
| 2013/01/31 | 234,000 | 238,200 | 233,000 | 237,900 | 175 |
| 2013/01/30 | 231,500 | 234,900 | 230,800 | 234,900 | 169 |
| 2013/01/29 | 235,000 | 239,500 | 229,000 | 230,500 | 499 |
| 2013/01/28 | 215,000 | 215,000 | 210,000 | 210,000 | 78 |
| 2013/01/25 | 203,700 | 210,000 | 203,700 | 210,000 | 174 |
| 2013/01/24 | 202,700 | 205,100 | 202,700 | 204,200 | 69 |
| 2013/01/23 | 202,700 | 205,000 | 202,700 | 205,000 | 77 |
| 2013/01/22 | 203,100 | 203,900 | 202,200 | 203,200 | 64 |
| 2013/01/21 | 204,400 | 206,000 | 204,000 | 204,100 | 92 |
| 2013/01/18 | 203,400 | 204,000 | 202,900 | 204,000 | 66 |
| 2013/01/17 | 202,100 | 205,000 | 201,200 | 202,000 | 154 |
| 2013/01/16 | 203,200 | 204,400 | 202,000 | 202,900 | 68 |
| 2013/01/15 | 203,800 | 204,800 | 202,000 | 202,900 | 85 |
| 2013/01/11 | 203,000 | 205,000 | 202,100 | 204,000 | 81 |
| 2013/01/10 | 198,600 | 203,000 | 198,600 | 202,900 | 103 |
| 2013/01/09 | 199,500 | 199,500 | 197,000 | 198,500 | 53 |
| 2013/01/08 | 199,500 | 199,500 | 197,100 | 199,000 | 66 |
| 2013/01/07 | 196,600 | 199,500 | 196,300 | 199,500 | 96 |
| 2013/01/04 | 200,800 | 200,800 | 195,200 | 196,500 | 54 |