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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 3,315 | 3,330 | 3,300 | 3,330 | 4,400 |
| 2024/10/11 | 3,325 | 3,365 | 3,320 | 3,320 | 4,900 |
| 2024/10/10 | 3,345 | 3,360 | 3,300 | 3,330 | 13,100 |
| 2024/10/09 | 3,300 | 3,345 | 3,280 | 3,345 | 7,500 |
| 2024/10/08 | 3,300 | 3,320 | 3,245 | 3,290 | 12,900 |
| 2024/10/07 | 3,355 | 3,355 | 3,250 | 3,275 | 8,600 |
| 2024/10/04 | 3,300 | 3,300 | 3,235 | 3,285 | 11,200 |
| 2024/10/03 | 3,360 | 3,480 | 3,230 | 3,230 | 46,600 |
| 2024/10/02 | 3,205 | 3,225 | 3,150 | 3,150 | 9,200 |
| 2024/10/01 | 3,160 | 3,220 | 3,130 | 3,195 | 6,200 |
| 2024/09/30 | 3,165 | 3,235 | 3,130 | 3,155 | 13,400 |
| 2024/09/27 | 3,230 | 3,285 | 3,220 | 3,230 | 10,100 |
| 2024/09/26 | 3,235 | 3,305 | 3,225 | 3,295 | 14,900 |
| 2024/09/25 | 3,185 | 3,185 | 3,150 | 3,170 | 6,800 |
| 2024/09/24 | 3,175 | 3,190 | 3,130 | 3,185 | 9,800 |
| 2024/09/20 | 3,100 | 3,140 | 3,085 | 3,120 | 6,200 |
| 2024/09/19 | 3,035 | 3,075 | 3,020 | 3,075 | 10,100 |
| 2024/09/18 | 3,020 | 3,045 | 2,990 | 3,035 | 9,000 |
| 2024/09/17 | 3,075 | 3,095 | 3,000 | 3,030 | 6,400 |
| 2024/09/13 | 3,060 | 3,115 | 3,050 | 3,075 | 17,100 |
| 2024/09/12 | 3,105 | 3,135 | 3,030 | 3,065 | 9,400 |
| 2024/09/11 | 3,075 | 3,115 | 3,030 | 3,050 | 13,500 |
| 2024/09/10 | 3,145 | 3,150 | 3,080 | 3,095 | 7,800 |
| 2024/09/09 | 3,145 | 3,185 | 3,105 | 3,145 | 7,900 |
| 2024/09/06 | 3,210 | 3,215 | 3,150 | 3,175 | 9,500 |
| 2024/09/05 | 3,175 | 3,230 | 3,155 | 3,190 | 9,500 |
| 2024/09/04 | 3,235 | 3,260 | 3,175 | 3,205 | 14,200 |
| 2024/09/03 | 3,260 | 3,285 | 3,250 | 3,260 | 6,300 |
| 2024/09/02 | 3,330 | 3,330 | 3,255 | 3,260 | 5,200 |
| 2024/08/30 | 3,270 | 3,310 | 3,270 | 3,305 | 4,400 |
| 2024/08/29 | 3,235 | 3,265 | 3,215 | 3,260 | 7,100 |
| 2024/08/28 | 3,245 | 3,245 | 3,195 | 3,230 | 5,200 |
| 2024/08/27 | 3,250 | 3,265 | 3,220 | 3,220 | 4,900 |
| 2024/08/26 | 3,255 | 3,255 | 3,210 | 3,250 | 5,900 |
| 2024/08/23 | 3,220 | 3,245 | 3,180 | 3,220 | 7,800 |
| 2024/08/22 | 3,230 | 3,245 | 3,200 | 3,215 | 3,300 |
| 2024/08/21 | 3,240 | 3,240 | 3,205 | 3,230 | 1,900 |
| 2024/08/20 | 3,250 | 3,285 | 3,230 | 3,250 | 8,400 |
| 2024/08/19 | 3,300 | 3,315 | 3,245 | 3,250 | 5,500 |
| 2024/08/16 | 3,310 | 3,335 | 3,265 | 3,295 | 5,400 |
| 2024/08/15 | 3,275 | 3,295 | 3,245 | 3,280 | 7,300 |
| 2024/08/14 | 3,380 | 3,380 | 3,255 | 3,280 | 8,000 |
| 2024/08/13 | 3,190 | 3,290 | 3,185 | 3,260 | 8,500 |
| 2024/08/09 | 3,220 | 3,255 | 3,135 | 3,190 | 12,700 |
| 2024/08/08 | 3,220 | 3,310 | 3,095 | 3,150 | 14,800 |
| 2024/08/07 | 3,065 | 3,220 | 3,005 | 3,150 | 14,100 |
| 2024/08/06 | 2,866 | 3,135 | 2,866 | 3,065 | 18,800 |
| 2024/08/05 | 3,090 | 3,150 | 2,800 | 2,813 | 37,000 |
| 2024/08/02 | 3,265 | 3,390 | 3,260 | 3,260 | 23,000 |
| 2024/08/01 | 3,475 | 3,570 | 3,375 | 3,440 | 32,900 |
| 2024/07/31 | 3,445 | 3,540 | 3,390 | 3,530 | 13,300 |
| 2024/07/30 | 3,690 | 3,690 | 3,475 | 3,485 | 23,500 |
| 2024/07/29 | 3,530 | 3,720 | 3,510 | 3,720 | 59,900 |
| 2024/07/26 | 3,370 | 3,375 | 3,305 | 3,310 | 8,900 |
| 2024/07/25 | 3,370 | 3,380 | 3,295 | 3,300 | 11,200 |
| 2024/07/24 | 3,445 | 3,450 | 3,385 | 3,400 | 10,200 |
| 2024/07/23 | 3,405 | 3,470 | 3,405 | 3,430 | 8,700 |
| 2024/07/22 | 3,450 | 3,450 | 3,385 | 3,395 | 9,500 |
| 2024/07/19 | 3,420 | 3,460 | 3,415 | 3,455 | 6,600 |
| 2024/07/18 | 3,430 | 3,475 | 3,410 | 3,420 | 5,900 |
| 2024/07/17 | 3,445 | 3,500 | 3,440 | 3,455 | 8,800 |
| 2024/07/16 | 3,405 | 3,465 | 3,405 | 3,445 | 5,400 |
| 2024/07/12 | 3,420 | 3,470 | 3,405 | 3,405 | 4,900 |
| 2024/07/11 | 3,425 | 3,475 | 3,400 | 3,435 | 9,200 |
| 2024/07/10 | 3,435 | 3,450 | 3,360 | 3,380 | 12,600 |
| 2024/07/09 | 3,440 | 3,470 | 3,410 | 3,435 | 7,200 |
| 2024/07/08 | 3,435 | 3,455 | 3,410 | 3,410 | 6,100 |
| 2024/07/05 | 3,505 | 3,505 | 3,455 | 3,455 | 5,400 |
| 2024/07/04 | 3,445 | 3,505 | 3,445 | 3,505 | 9,400 |
| 2024/07/03 | 3,420 | 3,445 | 3,410 | 3,445 | 6,600 |
| 2024/07/02 | 3,500 | 3,505 | 3,380 | 3,420 | 13,600 |
| 2024/07/01 | 3,530 | 3,530 | 3,480 | 3,480 | 7,200 |
| 2024/06/28 | 3,580 | 3,580 | 3,495 | 3,505 | 9,300 |
| 2024/06/27 | 3,560 | 3,560 | 3,495 | 3,560 | 15,900 |
| 2024/06/26 | 3,385 | 3,530 | 3,385 | 3,530 | 21,100 |
| 2024/06/25 | 3,360 | 3,385 | 3,350 | 3,375 | 9,700 |
| 2024/06/24 | 3,340 | 3,360 | 3,305 | 3,360 | 10,100 |
| 2024/06/21 | 3,230 | 3,330 | 3,230 | 3,320 | 31,700 |
| 2024/06/20 | 3,260 | 3,285 | 3,215 | 3,230 | 11,300 |
| 2024/06/19 | 3,230 | 3,260 | 3,200 | 3,260 | 7,700 |
| 2024/06/18 | 3,155 | 3,255 | 3,155 | 3,230 | 8,800 |
| 2024/06/17 | 3,155 | 3,170 | 3,110 | 3,155 | 8,500 |
| 2024/06/14 | 3,035 | 3,185 | 3,035 | 3,185 | 12,100 |
| 2024/06/13 | 3,180 | 3,180 | 3,075 | 3,105 | 13,000 |
| 2024/06/12 | 3,235 | 3,235 | 3,180 | 3,180 | 11,900 |
| 2024/06/11 | 3,255 | 3,255 | 3,215 | 3,215 | 7,800 |
| 2024/06/10 | 3,260 | 3,295 | 3,200 | 3,255 | 14,100 |
| 2024/06/07 | 3,165 | 3,200 | 3,135 | 3,190 | 10,800 |
| 2024/06/06 | 3,180 | 3,180 | 3,145 | 3,160 | 10,100 |
| 2024/06/05 | 3,180 | 3,200 | 3,155 | 3,180 | 11,700 |
| 2024/06/04 | 3,170 | 3,230 | 3,170 | 3,190 | 14,500 |
| 2024/06/03 | 3,225 | 3,255 | 3,180 | 3,200 | 8,500 |
| 2024/05/31 | 3,255 | 3,265 | 3,205 | 3,235 | 9,300 |
| 2024/05/30 | 3,265 | 3,275 | 3,230 | 3,265 | 12,800 |
| 2024/05/29 | 3,340 | 3,340 | 3,255 | 3,275 | 7,000 |
| 2024/05/28 | 3,280 | 3,335 | 3,280 | 3,320 | 9,500 |
| 2024/05/27 | 3,335 | 3,335 | 3,260 | 3,275 | 11,500 |
| 2024/05/24 | 3,285 | 3,345 | 3,250 | 3,300 | 12,700 |
| 2024/05/23 | 3,350 | 3,365 | 3,320 | 3,340 | 12,300 |
| 2024/05/22 | 3,350 | 3,390 | 3,330 | 3,330 | 13,500 |
| 2024/05/21 | 3,300 | 3,330 | 3,280 | 3,325 | 11,800 |
| 2024/05/20 | 3,270 | 3,300 | 3,250 | 3,300 | 14,300 |
| 2024/05/17 | 3,265 | 3,280 | 3,230 | 3,270 | 6,500 |
| 2024/05/16 | 3,275 | 3,275 | 3,240 | 3,265 | 7,700 |
| 2024/05/15 | 3,280 | 3,295 | 3,255 | 3,265 | 7,800 |
| 2024/05/14 | 3,245 | 3,270 | 3,195 | 3,265 | 13,200 |
| 2024/05/13 | 3,230 | 3,245 | 3,195 | 3,245 | 8,400 |
| 2024/05/10 | 3,230 | 3,255 | 3,225 | 3,245 | 7,700 |
| 2024/05/09 | 3,280 | 3,280 | 3,205 | 3,235 | 12,000 |
| 2024/05/08 | 3,340 | 3,340 | 3,220 | 3,245 | 24,000 |
| 2024/05/07 | 3,305 | 3,365 | 3,305 | 3,330 | 25,400 |
| 2024/05/02 | 3,270 | 3,300 | 3,260 | 3,295 | 16,000 |
| 2024/05/01 | 3,180 | 3,265 | 3,175 | 3,255 | 25,500 |
| 2024/04/30 | 3,155 | 3,220 | 3,120 | 3,200 | 30,500 |
| 2024/04/26 | 2,971 | 3,085 | 2,947 | 3,085 | 58,400 |
| 2024/04/25 | 3,210 | 3,210 | 2,965 | 2,970 | 150,100 |
| 2024/04/24 | 3,150 | 3,235 | 3,150 | 3,230 | 47,800 |
| 2024/04/23 | 3,105 | 3,160 | 3,105 | 3,140 | 18,900 |
| 2024/04/22 | 3,160 | 3,195 | 3,100 | 3,110 | 16,300 |
| 2024/04/19 | 3,225 | 3,280 | 3,130 | 3,135 | 20,600 |
| 2024/04/18 | 3,165 | 3,240 | 3,150 | 3,225 | 17,600 |
| 2024/04/17 | 3,165 | 3,215 | 3,145 | 3,160 | 20,600 |
| 2024/04/16 | 3,150 | 3,220 | 3,125 | 3,175 | 20,400 |
| 2024/04/15 | 3,210 | 3,245 | 3,180 | 3,210 | 22,900 |
| 2024/04/12 | 3,310 | 3,315 | 3,260 | 3,270 | 30,300 |
| 2024/04/11 | 3,230 | 3,330 | 3,205 | 3,310 | 21,200 |
| 2024/04/10 | 3,440 | 3,440 | 3,275 | 3,275 | 45,000 |
| 2024/04/09 | 3,250 | 3,320 | 3,250 | 3,300 | 23,200 |
| 2024/04/08 | 3,240 | 3,260 | 3,190 | 3,245 | 29,200 |
| 2024/04/05 | 3,105 | 3,250 | 3,055 | 3,205 | 47,800 |
| 2024/04/04 | 3,140 | 3,210 | 3,130 | 3,160 | 49,900 |
| 2024/04/03 | 3,100 | 3,175 | 3,100 | 3,140 | 36,700 |
| 2024/04/02 | 3,030 | 3,130 | 3,030 | 3,120 | 20,400 |
| 2024/04/01 | 3,050 | 3,050 | 3,000 | 3,030 | 10,500 |
| 2024/03/29 | 3,045 | 3,070 | 3,010 | 3,050 | 9,100 |
| 2024/03/28 | 3,000 | 3,090 | 3,000 | 3,050 | 31,800 |
| 2024/03/27 | 2,960 | 3,020 | 2,960 | 3,010 | 14,300 |
| 2024/03/26 | 2,967 | 3,010 | 2,951 | 2,958 | 19,300 |
| 2024/03/25 | 2,983 | 2,994 | 2,946 | 2,976 | 16,700 |
| 2024/03/22 | 2,988 | 3,000 | 2,936 | 2,993 | 23,500 |
| 2024/03/21 | 2,990 | 3,005 | 2,963 | 2,988 | 41,000 |
| 2024/03/19 | 2,894 | 2,984 | 2,894 | 2,984 | 21,300 |
| 2024/03/18 | 2,909 | 2,936 | 2,890 | 2,894 | 9,900 |
| 2024/03/15 | 2,893 | 2,919 | 2,854 | 2,911 | 9,900 |
| 2024/03/14 | 2,884 | 2,902 | 2,880 | 2,902 | 9,200 |
| 2024/03/13 | 2,884 | 2,917 | 2,863 | 2,900 | 19,600 |
| 2024/03/12 | 2,850 | 2,884 | 2,812 | 2,884 | 7,800 |
| 2024/03/11 | 2,860 | 2,862 | 2,789 | 2,858 | 13,600 |
| 2024/03/08 | 2,855 | 2,922 | 2,855 | 2,877 | 19,800 |
| 2024/03/07 | 2,990 | 2,990 | 2,880 | 2,893 | 14,800 |
| 2024/03/06 | 2,853 | 2,950 | 2,831 | 2,942 | 24,700 |
| 2024/03/05 | 2,879 | 2,906 | 2,814 | 2,886 | 29,700 |
| 2024/03/04 | 2,886 | 2,902 | 2,839 | 2,880 | 19,800 |
| 2024/03/01 | 2,890 | 2,904 | 2,870 | 2,889 | 20,300 |
| 2024/02/29 | 2,902 | 2,931 | 2,881 | 2,893 | 17,200 |
| 2024/02/28 | 2,900 | 2,940 | 2,879 | 2,902 | 32,300 |
| 2024/02/27 | 2,801 | 2,867 | 2,792 | 2,865 | 19,800 |
| 2024/02/26 | 2,791 | 2,813 | 2,782 | 2,800 | 15,900 |
| 2024/02/22 | 2,754 | 2,799 | 2,737 | 2,790 | 12,300 |
| 2024/02/21 | 2,754 | 2,770 | 2,739 | 2,747 | 6,500 |
| 2024/02/20 | 2,741 | 2,770 | 2,733 | 2,747 | 13,100 |
| 2024/02/19 | 2,724 | 2,749 | 2,700 | 2,741 | 15,000 |
| 2024/02/16 | 2,720 | 2,770 | 2,700 | 2,721 | 63,900 |
| 2024/02/15 | 2,674 | 2,738 | 2,665 | 2,720 | 17,600 |
| 2024/02/14 | 2,700 | 2,715 | 2,647 | 2,674 | 16,800 |
| 2024/02/13 | 2,680 | 2,720 | 2,675 | 2,707 | 15,200 |
| 2024/02/09 | 2,685 | 2,700 | 2,664 | 2,680 | 12,000 |
| 2024/02/08 | 2,680 | 2,705 | 2,672 | 2,685 | 18,600 |
| 2024/02/07 | 2,677 | 2,709 | 2,676 | 2,691 | 12,300 |
| 2024/02/06 | 2,668 | 2,717 | 2,657 | 2,705 | 22,800 |
| 2024/02/05 | 2,643 | 2,672 | 2,618 | 2,667 | 8,500 |
| 2024/02/02 | 2,649 | 2,663 | 2,624 | 2,655 | 9,900 |
| 2024/02/01 | 2,625 | 2,653 | 2,606 | 2,649 | 13,300 |
| 2024/01/31 | 2,630 | 2,635 | 2,597 | 2,629 | 8,100 |
| 2024/01/30 | 2,682 | 2,682 | 2,622 | 2,626 | 15,300 |
| 2024/01/29 | 2,603 | 2,694 | 2,603 | 2,669 | 43,400 |
| 2024/01/26 | 2,613 | 2,660 | 2,573 | 2,590 | 43,200 |
| 2024/01/25 | 2,554 | 2,613 | 2,554 | 2,596 | 8,600 |
| 2024/01/24 | 2,517 | 2,578 | 2,517 | 2,554 | 11,800 |
| 2024/01/23 | 2,534 | 2,536 | 2,519 | 2,528 | 9,000 |
| 2024/01/22 | 2,537 | 2,550 | 2,515 | 2,535 | 9,300 |
| 2024/01/19 | 2,507 | 2,521 | 2,499 | 2,519 | 7,700 |
| 2024/01/18 | 2,518 | 2,535 | 2,503 | 2,509 | 7,200 |
| 2024/01/17 | 2,501 | 2,537 | 2,500 | 2,501 | 6,800 |
| 2024/01/16 | 2,541 | 2,541 | 2,501 | 2,501 | 5,800 |
| 2024/01/15 | 2,509 | 2,550 | 2,509 | 2,530 | 9,400 |
| 2024/01/12 | 2,511 | 2,515 | 2,471 | 2,491 | 7,700 |
| 2024/01/11 | 2,500 | 2,511 | 2,495 | 2,511 | 4,000 |
| 2024/01/10 | 2,501 | 2,515 | 2,500 | 2,500 | 6,800 |
| 2024/01/09 | 2,497 | 2,530 | 2,494 | 2,509 | 13,000 |
| 2024/01/05 | 2,522 | 2,522 | 2,470 | 2,497 | 20,600 |
| 2024/01/04 | 2,465 | 2,503 | 2,427 | 2,503 | 9,100 |