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 |
|---|---|---|---|---|---|
| 2026/07/07 | 5,410 | 5,460 | 5,080 | 5,140 | 83,400 |
| 2026/07/06 | 5,520 | 5,570 | 5,270 | 5,310 | 90,000 |
| 2026/07/03 | 5,580 | 5,580 | 5,400 | 5,510 | 55,400 |
| 2026/07/02 | 5,370 | 5,670 | 5,290 | 5,590 | 82,600 |
| 2026/07/01 | 5,350 | 5,680 | 5,290 | 5,650 | 126,300 |
| 2026/06/30 | 5,400 | 5,400 | 5,170 | 5,270 | 93,700 |
| 2026/06/29 | 5,690 | 5,690 | 5,320 | 5,480 | 96,800 |
| 2026/06/26 | 5,830 | 5,850 | 5,560 | 5,640 | 88,700 |
| 2026/06/25 | 6,190 | 6,300 | 5,800 | 5,830 | 119,800 |
| 2026/06/24 | 5,880 | 6,120 | 5,820 | 6,030 | 98,400 |
| 2026/06/23 | 6,220 | 6,280 | 5,930 | 5,930 | 115,300 |
| 2026/06/22 | 6,450 | 6,850 | 6,300 | 6,310 | 201,600 |
| 2026/06/19 | 5,800 | 6,200 | 5,800 | 6,150 | 207,600 |
| 2026/06/18 | 5,750 | 5,790 | 5,670 | 5,710 | 78,400 |
| 2026/06/17 | 5,490 | 5,770 | 5,400 | 5,750 | 135,900 |
| 2026/06/16 | 5,440 | 5,540 | 5,340 | 5,390 | 130,600 |
| 2026/06/15 | 5,010 | 5,190 | 4,950 | 5,190 | 79,200 |
| 2026/06/12 | 5,050 | 5,120 | 4,935 | 4,940 | 59,600 |
| 2026/06/11 | 4,920 | 5,050 | 4,905 | 5,000 | 47,100 |
| 2026/06/10 | 5,020 | 5,140 | 4,955 | 5,100 | 45,100 |
| 2026/06/09 | 5,200 | 5,240 | 4,985 | 5,020 | 55,500 |
| 2026/06/08 | 5,180 | 5,270 | 5,110 | 5,130 | 56,300 |
| 2026/06/05 | 5,490 | 5,550 | 5,280 | 5,460 | 48,200 |
| 2026/06/04 | 5,620 | 5,620 | 5,370 | 5,500 | 36,000 |
| 2026/06/03 | 5,680 | 5,750 | 5,570 | 5,620 | 62,800 |
| 2026/06/02 | 5,500 | 5,650 | 5,400 | 5,620 | 74,800 |
| 2026/06/01 | 5,770 | 5,830 | 5,490 | 5,530 | 98,300 |
| 2026/05/29 | 5,900 | 6,030 | 5,710 | 5,770 | 122,200 |
| 2026/05/28 | 5,450 | 5,810 | 5,360 | 5,800 | 145,100 |
| 2026/05/27 | 5,670 | 5,820 | 5,450 | 5,450 | 67,600 |
| 2026/05/26 | 5,500 | 5,590 | 5,450 | 5,580 | 52,600 |
| 2026/05/25 | 5,420 | 5,600 | 5,400 | 5,490 | 64,500 |
| 2026/05/22 | 5,270 | 5,440 | 5,270 | 5,320 | 57,400 |
| 2026/05/21 | 5,350 | 5,360 | 5,260 | 5,290 | 38,400 |
| 2026/05/20 | 5,270 | 5,310 | 5,140 | 5,240 | 37,300 |
| 2026/05/19 | 5,410 | 5,430 | 5,260 | 5,340 | 47,800 |
| 2026/05/18 | 5,460 | 5,510 | 5,320 | 5,430 | 43,300 |
| 2026/05/15 | 5,610 | 5,700 | 5,280 | 5,420 | 55,800 |
| 2026/05/14 | 5,690 | 5,940 | 5,600 | 5,680 | 89,700 |
| 2026/05/13 | 5,570 | 5,750 | 5,500 | 5,690 | 67,100 |
| 2026/05/12 | 5,510 | 5,800 | 5,510 | 5,770 | 86,900 |
| 2026/05/11 | 5,570 | 5,670 | 5,410 | 5,530 | 64,900 |
| 2026/05/08 | 5,420 | 5,480 | 5,290 | 5,470 | 66,400 |
| 2026/05/07 | 5,360 | 5,460 | 5,310 | 5,430 | 79,000 |
| 2026/05/01 | 5,140 | 5,310 | 5,100 | 5,230 | 57,100 |
| 2026/04/30 | 4,885 | 5,140 | 4,880 | 5,120 | 57,100 |
| 2026/04/28 | 5,010 | 5,070 | 4,955 | 5,020 | 54,100 |
| 2026/04/27 | 5,070 | 5,100 | 4,880 | 5,010 | 136,600 |
| 2026/04/24 | 4,980 | 5,450 | 4,880 | 5,110 | 264,300 |
| 2026/04/23 | 4,910 | 4,975 | 4,860 | 4,930 | 35,700 |
| 2026/04/22 | 4,980 | 4,990 | 4,865 | 4,945 | 24,500 |
| 2026/04/21 | 4,900 | 4,975 | 4,895 | 4,970 | 23,900 |
| 2026/04/20 | 4,820 | 4,895 | 4,820 | 4,860 | 25,000 |
| 2026/04/17 | 5,020 | 5,020 | 4,825 | 4,830 | 38,000 |
| 2026/04/16 | 4,950 | 5,080 | 4,940 | 5,040 | 24,200 |
| 2026/04/15 | 5,020 | 5,070 | 4,890 | 4,925 | 32,000 |
| 2026/04/14 | 4,925 | 5,000 | 4,910 | 4,955 | 35,300 |
| 2026/04/13 | 4,830 | 4,910 | 4,800 | 4,855 | 16,500 |
| 2026/04/10 | 4,845 | 4,890 | 4,805 | 4,830 | 19,800 |
| 2026/04/09 | 4,970 | 4,970 | 4,800 | 4,800 | 26,000 |
| 2026/04/08 | 4,930 | 5,010 | 4,925 | 4,995 | 28,400 |
| 2026/04/07 | 4,935 | 4,935 | 4,785 | 4,855 | 16,200 |
| 2026/04/06 | 4,885 | 4,950 | 4,875 | 4,925 | 23,200 |
| 2026/04/03 | 4,785 | 4,880 | 4,780 | 4,845 | 27,100 |
| 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 |