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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,230 | 3,230 | 3,185 | 3,205 | 9,800 |
| 2025/08/07 | 3,210 | 3,230 | 3,195 | 3,230 | 3,800 |
| 2025/08/06 | 3,225 | 3,225 | 3,190 | 3,210 | 4,000 |
| 2025/08/05 | 3,165 | 3,225 | 3,165 | 3,195 | 3,300 |
| 2025/08/04 | 3,190 | 3,190 | 3,145 | 3,165 | 6,300 |
| 2025/08/01 | 3,160 | 3,240 | 3,150 | 3,200 | 14,700 |
| 2025/07/31 | 3,195 | 3,195 | 3,125 | 3,135 | 14,300 |
| 2025/07/30 | 3,125 | 3,170 | 3,125 | 3,140 | 12,300 |
| 2025/07/29 | 3,170 | 3,175 | 3,135 | 3,150 | 6,700 |
| 2025/07/28 | 3,100 | 3,205 | 3,055 | 3,170 | 25,200 |
| 2025/07/25 | 3,210 | 3,210 | 3,135 | 3,170 | 11,800 |
| 2025/07/24 | 3,230 | 3,230 | 3,205 | 3,210 | 7,800 |
| 2025/07/23 | 3,230 | 3,240 | 3,195 | 3,220 | 13,400 |
| 2025/07/22 | 3,195 | 3,220 | 3,160 | 3,210 | 9,200 |
| 2025/07/18 | 3,230 | 3,230 | 3,190 | 3,195 | 5,300 |
| 2025/07/17 | 3,205 | 3,230 | 3,165 | 3,230 | 10,800 |
| 2025/07/16 | 3,185 | 3,220 | 3,155 | 3,205 | 12,800 |
| 2025/07/15 | 3,115 | 3,175 | 3,110 | 3,170 | 10,800 |
| 2025/07/14 | 3,065 | 3,130 | 3,050 | 3,115 | 13,400 |
| 2025/07/11 | 3,080 | 3,080 | 3,015 | 3,035 | 10,500 |
| 2025/07/10 | 3,070 | 3,070 | 3,025 | 3,025 | 10,600 |
| 2025/07/09 | 3,025 | 3,070 | 3,025 | 3,050 | 21,000 |
| 2025/07/08 | 3,060 | 3,075 | 3,010 | 3,020 | 18,300 |
| 2025/07/07 | 3,095 | 3,095 | 3,035 | 3,035 | 7,400 |
| 2025/07/04 | 3,140 | 3,140 | 3,085 | 3,085 | 6,800 |
| 2025/07/03 | 3,175 | 3,175 | 3,115 | 3,125 | 9,300 |
| 2025/07/02 | 3,160 | 3,175 | 3,135 | 3,140 | 7,800 |
| 2025/07/01 | 3,125 | 3,175 | 3,115 | 3,145 | 12,000 |
| 2025/06/30 | 3,170 | 3,195 | 3,145 | 3,165 | 10,800 |
| 2025/06/27 | 3,200 | 3,210 | 3,170 | 3,170 | 18,400 |
| 2025/06/26 | 3,135 | 3,150 | 3,100 | 3,150 | 11,100 |
| 2025/06/25 | 3,175 | 3,200 | 3,105 | 3,155 | 10,900 |
| 2025/06/24 | 3,240 | 3,240 | 3,145 | 3,175 | 13,300 |
| 2025/06/23 | 3,170 | 3,220 | 3,160 | 3,185 | 16,400 |
| 2025/06/20 | 3,195 | 3,205 | 3,125 | 3,170 | 14,200 |
| 2025/06/19 | 3,235 | 3,235 | 3,185 | 3,190 | 10,700 |
| 2025/06/18 | 3,200 | 3,240 | 3,200 | 3,220 | 8,900 |
| 2025/06/17 | 3,200 | 3,240 | 3,200 | 3,230 | 8,300 |
| 2025/06/16 | 3,230 | 3,245 | 3,220 | 3,230 | 6,300 |
| 2025/06/13 | 3,155 | 3,220 | 3,120 | 3,205 | 15,600 |
| 2025/06/12 | 3,210 | 3,210 | 3,165 | 3,175 | 6,300 |
| 2025/06/11 | 3,210 | 3,240 | 3,205 | 3,210 | 6,100 |
| 2025/06/10 | 3,240 | 3,250 | 3,225 | 3,225 | 6,400 |
| 2025/06/09 | 3,225 | 3,245 | 3,190 | 3,220 | 7,600 |
| 2025/06/06 | 3,215 | 3,245 | 3,170 | 3,225 | 15,200 |
| 2025/06/05 | 3,175 | 3,210 | 3,125 | 3,185 | 22,600 |
| 2025/06/04 | 3,140 | 3,185 | 3,130 | 3,165 | 14,800 |
| 2025/06/03 | 3,150 | 3,160 | 3,115 | 3,140 | 16,400 |
| 2025/06/02 | 3,085 | 3,145 | 3,085 | 3,140 | 9,400 |
| 2025/05/30 | 3,110 | 3,120 | 3,080 | 3,090 | 14,400 |
| 2025/05/29 | 3,120 | 3,130 | 3,085 | 3,115 | 13,400 |
| 2025/05/28 | 3,085 | 3,130 | 3,055 | 3,080 | 18,600 |
| 2025/05/27 | 2,987 | 3,045 | 2,987 | 3,030 | 3,400 |
| 2025/05/26 | 3,005 | 3,035 | 2,979 | 2,996 | 10,100 |
| 2025/05/23 | 3,035 | 3,070 | 3,005 | 3,005 | 7,000 |
| 2025/05/22 | 3,010 | 3,080 | 3,010 | 3,030 | 8,900 |
| 2025/05/21 | 3,020 | 3,075 | 3,005 | 3,050 | 20,800 |
| 2025/05/20 | 2,990 | 3,065 | 2,985 | 3,040 | 18,500 |
| 2025/05/19 | 2,933 | 3,000 | 2,933 | 2,994 | 13,800 |
| 2025/05/16 | 2,911 | 2,980 | 2,911 | 2,957 | 12,700 |
| 2025/05/15 | 2,902 | 2,952 | 2,902 | 2,934 | 4,700 |
| 2025/05/14 | 2,949 | 2,968 | 2,922 | 2,937 | 12,900 |
| 2025/05/13 | 3,000 | 3,000 | 2,932 | 2,971 | 19,600 |
| 2025/05/12 | 2,935 | 2,987 | 2,918 | 2,980 | 14,500 |
| 2025/05/09 | 2,851 | 2,942 | 2,851 | 2,935 | 18,200 |
| 2025/05/08 | 2,835 | 2,889 | 2,834 | 2,880 | 16,900 |
| 2025/05/07 | 2,840 | 2,855 | 2,800 | 2,846 | 36,000 |
| 2025/05/02 | 2,840 | 2,868 | 2,810 | 2,834 | 20,100 |
| 2025/05/01 | 2,850 | 2,876 | 2,830 | 2,830 | 18,100 |
| 2025/04/30 | 2,885 | 2,885 | 2,851 | 2,853 | 23,200 |
| 2025/04/28 | 2,890 | 2,905 | 2,853 | 2,876 | 22,400 |
| 2025/04/25 | 2,935 | 2,940 | 2,861 | 2,940 | 22,400 |
| 2025/04/24 | 2,948 | 2,948 | 2,880 | 2,915 | 7,700 |
| 2025/04/23 | 2,928 | 2,930 | 2,878 | 2,924 | 9,100 |
| 2025/04/22 | 2,886 | 2,942 | 2,868 | 2,887 | 9,100 |
| 2025/04/21 | 2,892 | 2,944 | 2,873 | 2,886 | 11,900 |
| 2025/04/18 | 2,867 | 2,895 | 2,859 | 2,895 | 7,400 |
| 2025/04/17 | 2,818 | 2,851 | 2,817 | 2,817 | 1,100 |
| 2025/04/16 | 2,872 | 2,872 | 2,830 | 2,830 | 5,000 |
| 2025/04/15 | 2,910 | 2,910 | 2,872 | 2,872 | 6,600 |
| 2025/04/14 | 2,937 | 2,967 | 2,887 | 2,900 | 10,700 |
| 2025/04/11 | 2,880 | 2,942 | 2,799 | 2,921 | 11,800 |
| 2025/04/10 | 2,913 | 2,942 | 2,795 | 2,929 | 14,700 |
| 2025/04/09 | 2,803 | 2,836 | 2,681 | 2,713 | 57,800 |
| 2025/04/08 | 2,791 | 2,904 | 2,791 | 2,836 | 20,700 |
| 2025/04/07 | 2,768 | 2,897 | 2,724 | 2,785 | 20,700 |
| 2025/04/04 | 3,000 | 3,010 | 2,900 | 2,968 | 28,800 |
| 2025/04/03 | 3,015 | 3,115 | 3,015 | 3,070 | 21,100 |
| 2025/04/02 | 3,085 | 3,105 | 3,055 | 3,080 | 10,200 |
| 2025/04/01 | 3,185 | 3,185 | 3,070 | 3,090 | 10,800 |
| 2025/03/31 | 3,225 | 3,225 | 3,115 | 3,115 | 14,100 |
| 2025/03/28 | 3,150 | 3,230 | 3,110 | 3,225 | 12,700 |
| 2025/03/27 | 3,190 | 3,240 | 3,160 | 3,240 | 15,100 |
| 2025/03/26 | 3,200 | 3,220 | 3,155 | 3,220 | 11,900 |
| 2025/03/25 | 3,230 | 3,230 | 3,165 | 3,170 | 14,400 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,200 | 13,900 |
| 2025/03/21 | 3,270 | 3,285 | 3,245 | 3,285 | 4,400 |
| 2025/03/19 | 3,260 | 3,270 | 3,250 | 3,270 | 2,400 |
| 2025/03/18 | 3,240 | 3,265 | 3,240 | 3,260 | 6,100 |
| 2025/03/17 | 3,310 | 3,310 | 3,240 | 3,240 | 6,300 |
| 2025/03/14 | 3,230 | 3,270 | 3,230 | 3,240 | 5,600 |
| 2025/03/13 | 3,230 | 3,255 | 3,210 | 3,250 | 7,500 |
| 2025/03/12 | 3,260 | 3,260 | 3,180 | 3,235 | 10,400 |
| 2025/03/11 | 3,215 | 3,220 | 3,160 | 3,190 | 10,300 |
| 2025/03/10 | 3,290 | 3,290 | 3,230 | 3,260 | 4,100 |
| 2025/03/07 | 3,235 | 3,275 | 3,220 | 3,270 | 5,100 |
| 2025/03/06 | 3,250 | 3,280 | 3,235 | 3,280 | 7,700 |
| 2025/03/05 | 3,195 | 3,240 | 3,190 | 3,230 | 10,300 |
| 2025/03/04 | 3,165 | 3,205 | 3,160 | 3,170 | 9,000 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,200 | 6,000 |
| 2025/02/28 | 3,170 | 3,180 | 3,115 | 3,120 | 28,000 |
| 2025/02/27 | 3,130 | 3,130 | 3,080 | 3,120 | 5,700 |
| 2025/02/26 | 3,150 | 3,150 | 3,075 | 3,090 | 7,100 |
| 2025/02/25 | 3,165 | 3,165 | 3,120 | 3,120 | 6,600 |
| 2025/02/21 | 3,155 | 3,165 | 3,130 | 3,165 | 4,800 |
| 2025/02/20 | 3,135 | 3,150 | 3,115 | 3,130 | 9,300 |
| 2025/02/19 | 3,150 | 3,160 | 3,125 | 3,135 | 6,800 |
| 2025/02/18 | 3,110 | 3,150 | 3,110 | 3,150 | 6,400 |
| 2025/02/17 | 3,140 | 3,140 | 3,120 | 3,130 | 2,700 |
| 2025/02/14 | 3,155 | 3,155 | 3,110 | 3,140 | 5,800 |
| 2025/02/13 | 3,125 | 3,145 | 3,095 | 3,145 | 4,200 |
| 2025/02/12 | 3,120 | 3,120 | 3,095 | 3,095 | 2,300 |
| 2025/02/10 | 3,095 | 3,135 | 3,095 | 3,115 | 2,900 |
| 2025/02/07 | 3,135 | 3,135 | 3,100 | 3,120 | 4,000 |
| 2025/02/06 | 3,100 | 3,140 | 3,090 | 3,135 | 12,000 |
| 2025/02/05 | 3,140 | 3,140 | 3,085 | 3,105 | 19,200 |
| 2025/02/04 | 3,095 | 3,130 | 3,045 | 3,080 | 25,000 |
| 2025/02/03 | 3,130 | 3,150 | 3,080 | 3,095 | 23,800 |
| 2025/01/31 | 3,140 | 3,140 | 3,110 | 3,130 | 10,700 |
| 2025/01/30 | 3,180 | 3,200 | 3,095 | 3,140 | 38,500 |
| 2025/01/29 | 3,175 | 3,210 | 3,080 | 3,195 | 37,600 |
| 2025/01/28 | 3,290 | 3,290 | 3,200 | 3,245 | 32,800 |
| 2025/01/27 | 3,280 | 3,280 | 3,235 | 3,265 | 17,400 |
| 2025/01/24 | 3,225 | 3,240 | 3,200 | 3,230 | 5,400 |
| 2025/01/23 | 3,195 | 3,235 | 3,175 | 3,200 | 9,700 |
| 2025/01/22 | 3,170 | 3,215 | 3,170 | 3,210 | 2,700 |
| 2025/01/21 | 3,195 | 3,210 | 3,170 | 3,180 | 7,700 |
| 2025/01/20 | 3,190 | 3,215 | 3,160 | 3,195 | 8,100 |
| 2025/01/17 | 3,155 | 3,210 | 3,125 | 3,170 | 9,100 |
| 2025/01/16 | 3,115 | 3,145 | 3,095 | 3,125 | 9,800 |
| 2025/01/15 | 3,110 | 3,140 | 3,100 | 3,100 | 6,200 |
| 2025/01/14 | 3,170 | 3,170 | 3,115 | 3,125 | 9,300 |
| 2025/01/10 | 3,210 | 3,210 | 3,175 | 3,180 | 5,800 |
| 2025/01/09 | 3,270 | 3,270 | 3,195 | 3,210 | 12,600 |
| 2025/01/08 | 3,270 | 3,310 | 3,265 | 3,270 | 8,800 |
| 2025/01/07 | 3,250 | 3,300 | 3,235 | 3,265 | 11,000 |
| 2025/01/06 | 3,245 | 3,340 | 3,245 | 3,250 | 11,800 |
| 2024/12/30 | 3,240 | 3,265 | 3,225 | 3,245 | 5,700 |
| 2024/12/27 | 3,225 | 3,235 | 3,170 | 3,235 | 8,400 |
| 2024/12/26 | 3,120 | 3,155 | 3,115 | 3,155 | 6,400 |
| 2024/12/25 | 3,115 | 3,135 | 3,080 | 3,120 | 16,900 |
| 2024/12/24 | 3,165 | 3,165 | 3,115 | 3,115 | 4,300 |
| 2024/12/23 | 3,180 | 3,190 | 3,145 | 3,165 | 9,900 |
| 2024/12/20 | 3,185 | 3,195 | 3,165 | 3,165 | 5,500 |
| 2024/12/19 | 3,170 | 3,205 | 3,120 | 3,185 | 10,100 |
| 2024/12/18 | 3,155 | 3,185 | 3,150 | 3,165 | 3,500 |
| 2024/12/17 | 3,155 | 3,165 | 3,120 | 3,155 | 6,300 |
| 2024/12/16 | 3,200 | 3,205 | 3,145 | 3,145 | 11,000 |
| 2024/12/13 | 3,165 | 3,190 | 3,150 | 3,180 | 9,100 |
| 2024/12/12 | 3,260 | 3,260 | 3,175 | 3,200 | 12,200 |
| 2024/12/11 | 3,220 | 3,220 | 3,170 | 3,210 | 14,800 |
| 2024/12/10 | 3,315 | 3,320 | 3,220 | 3,220 | 7,200 |
| 2024/12/09 | 3,330 | 3,330 | 3,280 | 3,305 | 5,700 |
| 2024/12/06 | 3,340 | 3,340 | 3,295 | 3,325 | 2,600 |
| 2024/12/05 | 3,340 | 3,350 | 3,300 | 3,320 | 7,900 |
| 2024/12/04 | 3,395 | 3,395 | 3,315 | 3,340 | 6,900 |
| 2024/12/03 | 3,290 | 3,360 | 3,250 | 3,360 | 12,200 |
| 2024/12/02 | 3,295 | 3,305 | 3,240 | 3,250 | 4,700 |
| 2024/11/29 | 3,275 | 3,335 | 3,260 | 3,295 | 16,900 |
| 2024/11/28 | 3,305 | 3,305 | 3,240 | 3,265 | 3,700 |
| 2024/11/27 | 3,315 | 3,315 | 3,230 | 3,240 | 6,600 |
| 2024/11/26 | 3,400 | 3,420 | 3,310 | 3,335 | 11,000 |
| 2024/11/25 | 3,400 | 3,435 | 3,390 | 3,400 | 8,200 |
| 2024/11/22 | 3,420 | 3,420 | 3,390 | 3,400 | 2,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,365 | 3,380 | 5,900 |
| 2024/11/20 | 3,385 | 3,425 | 3,385 | 3,400 | 6,600 |
| 2024/11/19 | 3,420 | 3,450 | 3,385 | 3,385 | 5,200 |
| 2024/11/18 | 3,415 | 3,425 | 3,390 | 3,410 | 5,300 |
| 2024/11/15 | 3,395 | 3,425 | 3,365 | 3,400 | 9,600 |
| 2024/11/14 | 3,360 | 3,400 | 3,345 | 3,395 | 12,100 |
| 2024/11/13 | 3,345 | 3,370 | 3,325 | 3,335 | 10,800 |
| 2024/11/12 | 3,295 | 3,380 | 3,285 | 3,345 | 15,600 |
| 2024/11/11 | 3,220 | 3,360 | 3,215 | 3,285 | 50,300 |
| 2024/11/08 | 3,160 | 3,200 | 3,150 | 3,150 | 5,600 |
| 2024/11/07 | 3,190 | 3,205 | 3,130 | 3,170 | 16,300 |
| 2024/11/06 | 3,100 | 3,175 | 3,100 | 3,175 | 11,300 |
| 2024/11/05 | 3,130 | 3,130 | 3,070 | 3,125 | 12,400 |
| 2024/11/01 | 3,110 | 3,140 | 3,080 | 3,115 | 11,600 |
| 2024/10/31 | 3,135 | 3,175 | 3,125 | 3,150 | 14,800 |
| 2024/10/30 | 3,110 | 3,190 | 3,110 | 3,155 | 42,000 |
| 2024/10/29 | 3,130 | 3,135 | 3,085 | 3,110 | 13,400 |
| 2024/10/28 | 3,080 | 3,110 | 3,050 | 3,100 | 16,000 |
| 2024/10/25 | 3,170 | 3,170 | 3,040 | 3,085 | 33,800 |
| 2024/10/24 | 3,155 | 3,285 | 3,105 | 3,195 | 105,800 |
| 2024/10/23 | 3,445 | 3,465 | 3,350 | 3,365 | 42,800 |
| 2024/10/22 | 3,480 | 3,480 | 3,390 | 3,445 | 15,700 |
| 2024/10/21 | 3,465 | 3,540 | 3,425 | 3,460 | 22,100 |
| 2024/10/18 | 3,345 | 3,440 | 3,330 | 3,435 | 16,200 |
| 2024/10/17 | 3,390 | 3,390 | 3,300 | 3,330 | 7,300 |
| 2024/10/16 | 3,320 | 3,355 | 3,295 | 3,325 | 7,400 |