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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,855 | 4,950 | 4,805 | 4,935 | 36,400 |
| 2026/03/26 | 4,995 | 4,995 | 4,800 | 4,860 | 30,500 |
| 2026/03/25 | 4,860 | 4,985 | 4,860 | 4,960 | 31,100 |
| 2026/03/24 | 4,805 | 4,870 | 4,750 | 4,820 | 41,800 |
| 2026/03/23 | 4,750 | 4,750 | 4,640 | 4,650 | 49,000 |
| 2026/03/19 | 4,950 | 4,950 | 4,790 | 4,805 | 53,400 |
| 2026/03/18 | 4,880 | 5,040 | 4,880 | 5,040 | 18,000 |
| 2026/03/17 | 5,050 | 5,080 | 4,865 | 4,890 | 27,200 |
| 2026/03/16 | 4,940 | 5,020 | 4,885 | 4,980 | 31,000 |
| 2026/03/13 | 4,885 | 5,040 | 4,860 | 4,950 | 45,300 |
| 2026/03/12 | 5,130 | 5,220 | 4,955 | 4,980 | 37,100 |
| 2026/03/11 | 5,160 | 5,280 | 5,120 | 5,220 | 34,400 |
| 2026/03/10 | 5,050 | 5,120 | 4,940 | 5,120 | 37,800 |
| 2026/03/09 | 4,855 | 4,920 | 4,775 | 4,905 | 67,100 |
| 2026/03/06 | 5,140 | 5,180 | 5,000 | 5,180 | 30,500 |
| 2026/03/05 | 4,960 | 5,160 | 4,950 | 5,140 | 88,700 |
| 2026/03/04 | 4,900 | 4,990 | 4,665 | 4,775 | 117,600 |
| 2026/03/03 | 5,150 | 5,300 | 5,070 | 5,070 | 86,200 |
| 2026/03/02 | 5,070 | 5,300 | 5,000 | 5,200 | 109,900 |
| 2026/02/27 | 5,070 | 5,330 | 5,020 | 5,330 | 102,400 |
| 2026/02/26 | 5,180 | 5,270 | 5,100 | 5,110 | 64,000 |
| 2026/02/25 | 5,230 | 5,280 | 5,190 | 5,190 | 75,500 |
| 2026/02/24 | 5,360 | 5,380 | 5,200 | 5,280 | 100,100 |
| 2026/02/20 | 5,230 | 5,360 | 5,220 | 5,280 | 50,600 |
| 2026/02/19 | 5,370 | 5,380 | 5,280 | 5,320 | 105,700 |
| 2026/02/18 | 5,760 | 5,790 | 5,370 | 5,400 | 162,700 |
| 2026/02/17 | 5,220 | 5,730 | 5,070 | 5,710 | 174,400 |
| 2026/02/16 | 4,900 | 5,220 | 4,860 | 5,180 | 79,800 |
| 2026/02/13 | 4,885 | 4,965 | 4,850 | 4,855 | 57,000 |
| 2026/02/12 | 4,865 | 5,080 | 4,860 | 4,955 | 103,500 |
| 2026/02/10 | 4,920 | 4,955 | 4,880 | 4,900 | 66,900 |
| 2026/02/09 | 5,060 | 5,110 | 4,950 | 4,950 | 42,900 |
| 2026/02/06 | 4,970 | 5,110 | 4,940 | 5,020 | 39,900 |
| 2026/02/05 | 5,090 | 5,140 | 5,000 | 5,030 | 46,200 |
| 2026/02/04 | 4,900 | 5,100 | 4,900 | 5,090 | 59,800 |
| 2026/02/03 | 4,990 | 4,990 | 4,820 | 4,940 | 49,400 |
| 2026/02/02 | 4,925 | 5,030 | 4,810 | 4,860 | 71,700 |
| 2026/01/30 | 4,725 | 4,940 | 4,650 | 4,905 | 99,300 |
| 2026/01/29 | 4,780 | 4,890 | 4,600 | 4,725 | 158,500 |
| 2026/01/28 | 5,220 | 5,220 | 4,780 | 4,780 | 444,200 |
| 2026/01/27 | 4,860 | 4,860 | 4,860 | 4,860 | 21,700 |
| 2026/01/26 | 4,125 | 4,195 | 3,990 | 4,160 | 143,600 |
| 2026/01/23 | 4,070 | 4,145 | 3,975 | 4,125 | 28,700 |
| 2026/01/22 | 3,980 | 4,030 | 3,950 | 4,000 | 14,900 |
| 2026/01/21 | 3,860 | 4,000 | 3,825 | 3,955 | 26,300 |
| 2026/01/20 | 3,975 | 3,985 | 3,895 | 3,895 | 17,000 |
| 2026/01/19 | 4,090 | 4,095 | 3,960 | 4,025 | 29,400 |
| 2026/01/16 | 4,290 | 4,385 | 4,020 | 4,120 | 90,400 |
| 2026/01/15 | 4,000 | 4,250 | 3,945 | 4,250 | 68,200 |
| 2026/01/14 | 3,770 | 4,035 | 3,760 | 3,975 | 45,000 |
| 2026/01/13 | 3,800 | 3,860 | 3,670 | 3,840 | 49,500 |
| 2026/01/09 | 3,660 | 3,880 | 3,640 | 3,760 | 137,400 |
| 2026/01/08 | 3,535 | 3,555 | 3,500 | 3,520 | 7,600 |
| 2026/01/07 | 3,605 | 3,630 | 3,510 | 3,535 | 19,700 |
| 2026/01/06 | 3,570 | 3,640 | 3,570 | 3,605 | 9,800 |
| 2026/01/05 | 3,540 | 3,575 | 3,495 | 3,550 | 11,400 |
| 2025/12/30 | 3,500 | 3,545 | 3,465 | 3,515 | 11,900 |
| 2025/12/29 | 3,480 | 3,530 | 3,460 | 3,500 | 17,700 |
| 2025/12/26 | 3,475 | 3,480 | 3,425 | 3,480 | 11,600 |
| 2025/12/25 | 3,435 | 3,485 | 3,410 | 3,435 | 15,200 |
| 2025/12/24 | 3,500 | 3,540 | 3,430 | 3,435 | 24,700 |
| 2025/12/23 | 3,390 | 3,470 | 3,385 | 3,470 | 39,500 |
| 2025/12/22 | 3,290 | 3,330 | 3,275 | 3,325 | 11,600 |
| 2025/12/19 | 3,240 | 3,295 | 3,240 | 3,255 | 15,400 |
| 2025/12/18 | 3,235 | 3,280 | 3,220 | 3,240 | 7,200 |
| 2025/12/17 | 3,295 | 3,315 | 3,245 | 3,250 | 5,500 |
| 2025/12/16 | 3,355 | 3,355 | 3,240 | 3,305 | 15,700 |
| 2025/12/15 | 3,380 | 3,390 | 3,350 | 3,385 | 13,300 |
| 2025/12/12 | 3,355 | 3,385 | 3,325 | 3,340 | 15,100 |
| 2025/12/11 | 3,365 | 3,365 | 3,295 | 3,305 | 10,300 |
| 2025/12/10 | 3,295 | 3,390 | 3,295 | 3,360 | 8,200 |
| 2025/12/09 | 3,310 | 3,380 | 3,310 | 3,310 | 8,500 |
| 2025/12/08 | 3,380 | 3,395 | 3,320 | 3,340 | 8,100 |
| 2025/12/05 | 3,370 | 3,380 | 3,340 | 3,360 | 7,000 |
| 2025/12/04 | 3,365 | 3,415 | 3,345 | 3,410 | 12,300 |
| 2025/12/03 | 3,400 | 3,405 | 3,355 | 3,355 | 9,500 |
| 2025/12/02 | 3,445 | 3,450 | 3,355 | 3,420 | 17,600 |
| 2025/12/01 | 3,350 | 3,480 | 3,320 | 3,445 | 44,200 |
| 2025/11/28 | 3,190 | 3,350 | 3,190 | 3,280 | 39,600 |
| 2025/11/27 | 3,085 | 3,210 | 3,075 | 3,180 | 13,900 |
| 2025/11/26 | 3,055 | 3,090 | 3,055 | 3,085 | 3,700 |
| 2025/11/25 | 3,085 | 3,085 | 3,050 | 3,055 | 4,500 |
| 2025/11/21 | 3,025 | 3,060 | 3,020 | 3,050 | 6,300 |
| 2025/11/20 | 3,050 | 3,105 | 3,050 | 3,065 | 9,000 |
| 2025/11/19 | 3,060 | 3,070 | 3,025 | 3,025 | 6,200 |
| 2025/11/18 | 3,080 | 3,090 | 3,060 | 3,060 | 5,500 |
| 2025/11/17 | 3,125 | 3,135 | 3,085 | 3,090 | 6,000 |
| 2025/11/14 | 3,155 | 3,155 | 3,120 | 3,125 | 4,200 |
| 2025/11/13 | 3,135 | 3,160 | 3,135 | 3,160 | 2,500 |
| 2025/11/12 | 3,110 | 3,135 | 3,110 | 3,135 | 5,100 |
| 2025/11/11 | 3,145 | 3,145 | 3,070 | 3,110 | 10,000 |
| 2025/11/10 | 3,125 | 3,160 | 3,125 | 3,145 | 4,800 |
| 2025/11/07 | 3,140 | 3,155 | 3,110 | 3,140 | 5,000 |
| 2025/11/06 | 3,100 | 3,160 | 3,100 | 3,130 | 7,100 |
| 2025/11/05 | 3,105 | 3,130 | 3,075 | 3,100 | 9,400 |
| 2025/11/04 | 3,095 | 3,160 | 3,080 | 3,135 | 8,200 |
| 2025/10/31 | 3,100 | 3,110 | 3,070 | 3,080 | 12,400 |
| 2025/10/30 | 3,115 | 3,135 | 3,090 | 3,100 | 12,800 |
| 2025/10/29 | 3,195 | 3,195 | 3,105 | 3,125 | 13,300 |
| 2025/10/28 | 3,235 | 3,235 | 3,115 | 3,130 | 27,200 |
| 2025/10/27 | 3,330 | 3,345 | 3,260 | 3,275 | 27,600 |
| 2025/10/24 | 3,095 | 3,350 | 3,095 | 3,300 | 97,400 |
| 2025/10/23 | 3,105 | 3,120 | 3,075 | 3,095 | 13,200 |
| 2025/10/22 | 3,080 | 3,115 | 3,080 | 3,100 | 4,900 |
| 2025/10/21 | 3,080 | 3,080 | 2,990 | 3,075 | 22,300 |
| 2025/10/20 | 3,030 | 3,045 | 3,025 | 3,045 | 7,600 |
| 2025/10/17 | 3,050 | 3,050 | 2,994 | 3,030 | 12,200 |
| 2025/10/16 | 3,035 | 3,085 | 3,035 | 3,050 | 5,400 |
| 2025/10/15 | 2,981 | 3,050 | 2,981 | 3,050 | 16,600 |
| 2025/10/14 | 2,992 | 3,020 | 2,981 | 2,985 | 16,000 |
| 2025/10/10 | 3,055 | 3,070 | 3,010 | 3,025 | 8,000 |
| 2025/10/09 | 3,080 | 3,080 | 3,060 | 3,065 | 4,500 |
| 2025/10/08 | 3,080 | 3,080 | 3,055 | 3,070 | 5,600 |
| 2025/10/07 | 3,070 | 3,095 | 3,065 | 3,080 | 6,300 |
| 2025/10/06 | 3,060 | 3,080 | 3,040 | 3,075 | 17,400 |
| 2025/10/03 | 2,995 | 3,045 | 2,995 | 3,010 | 14,700 |
| 2025/10/02 | 3,045 | 3,045 | 2,990 | 2,997 | 12,400 |
| 2025/10/01 | 3,090 | 3,090 | 3,020 | 3,040 | 12,100 |
| 2025/09/30 | 3,165 | 3,165 | 3,090 | 3,090 | 17,100 |
| 2025/09/29 | 3,190 | 3,190 | 3,160 | 3,160 | 7,800 |
| 2025/09/26 | 3,260 | 3,260 | 3,225 | 3,260 | 9,600 |
| 2025/09/25 | 3,240 | 3,275 | 3,215 | 3,245 | 8,900 |
| 2025/09/24 | 3,245 | 3,245 | 3,185 | 3,220 | 12,800 |
| 2025/09/22 | 3,330 | 3,390 | 3,255 | 3,280 | 24,800 |
| 2025/09/19 | 3,150 | 3,330 | 3,150 | 3,330 | 62,700 |
| 2025/09/18 | 3,165 | 3,165 | 3,135 | 3,145 | 12,100 |
| 2025/09/17 | 3,085 | 3,190 | 3,080 | 3,190 | 34,200 |
| 2025/09/16 | 3,085 | 3,115 | 3,080 | 3,080 | 9,600 |
| 2025/09/12 | 3,095 | 3,095 | 3,080 | 3,085 | 9,100 |
| 2025/09/11 | 3,115 | 3,115 | 3,085 | 3,100 | 8,000 |
| 2025/09/10 | 3,120 | 3,130 | 3,090 | 3,100 | 6,400 |
| 2025/09/09 | 3,115 | 3,135 | 3,090 | 3,120 | 8,900 |
| 2025/09/08 | 3,095 | 3,110 | 3,075 | 3,110 | 5,600 |
| 2025/09/05 | 3,100 | 3,120 | 3,080 | 3,080 | 10,400 |
| 2025/09/04 | 3,080 | 3,110 | 3,080 | 3,100 | 9,200 |
| 2025/09/03 | 3,100 | 3,125 | 3,080 | 3,095 | 18,000 |
| 2025/09/02 | 3,085 | 3,115 | 3,085 | 3,100 | 3,400 |
| 2025/09/01 | 3,065 | 3,085 | 3,055 | 3,070 | 3,400 |
| 2025/08/29 | 3,115 | 3,115 | 3,080 | 3,080 | 8,000 |
| 2025/08/28 | 3,105 | 3,105 | 3,085 | 3,085 | 4,600 |
| 2025/08/27 | 3,095 | 3,095 | 3,065 | 3,080 | 4,900 |
| 2025/08/26 | 3,110 | 3,135 | 3,095 | 3,095 | 6,000 |
| 2025/08/25 | 3,140 | 3,140 | 3,110 | 3,110 | 4,800 |
| 2025/08/22 | 3,135 | 3,135 | 3,110 | 3,120 | 16,000 |
| 2025/08/21 | 3,140 | 3,150 | 3,120 | 3,135 | 3,600 |
| 2025/08/20 | 3,145 | 3,150 | 3,130 | 3,140 | 4,100 |
| 2025/08/19 | 3,125 | 3,140 | 3,125 | 3,140 | 4,800 |
| 2025/08/18 | 3,125 | 3,155 | 3,120 | 3,125 | 9,200 |
| 2025/08/15 | 3,115 | 3,140 | 3,110 | 3,140 | 6,900 |
| 2025/08/14 | 3,125 | 3,135 | 3,100 | 3,120 | 7,500 |
| 2025/08/13 | 3,145 | 3,145 | 3,105 | 3,125 | 7,000 |
| 2025/08/12 | 3,205 | 3,210 | 3,140 | 3,145 | 14,900 |
| 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 |