4082 第一稀元素化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0371172371171838,600718
2024-12-0271571671071021,800710
2024-11-2971771971071527,600715
2024-11-2871171770571543,900715
2024-11-2772772771271329,800713
2024-11-2673874072572929,000729
2024-11-2574875073873842,000738
2024-11-2273874373574046,500740
2024-11-2173374073073532,100735
2024-11-2072673272572721,000727
2024-11-1972673072372519,400725
2024-11-1872072771572523,500725
2024-11-1572273472272344,700723
2024-11-1471872471171623,200716
2024-11-1372173071371640,100716
2024-11-1273073572272428,200724
2024-11-1173673672172537,800725
2024-11-0875575773774034,700740
2024-11-0774875874575441,400754
2024-11-0674276574174461,600744
2024-11-05749750732739101,200739
2024-11-0178178177577624,800776
2024-10-3178579378178928,100789
2024-10-3078978977978156,500781
2024-10-2978278978078336,500783
2024-10-2876778376278326,800783
2024-10-2577977976376733,600767
2024-10-2478178477178131,800781
2024-10-2378979178378319,700783
2024-10-2280680678678670,300786
2024-10-2180680679880015,100800
2024-10-1880480579980514,500805
2024-10-1780681080280214,400802
2024-10-1680581480180625,300806
2024-10-1580881279580735,100807
2024-10-11818818797802100,200802
2024-10-1082282281281612,900816
2024-10-0982182281181616,200816
2024-10-0883583581681735,000817
2024-10-0785185384184537,500845
2024-10-0483884583283821,000838
2024-10-0385285283384047,300840
2024-10-0283584883383933,900839
2024-10-0182883982883816,300838
2024-09-3081983681882659,500826
2024-09-2784084483384045,100840
2024-09-2684085383584672,500846
2024-09-2583683882483827,100838
2024-09-2483383382582924,900829
2024-09-2082583182082948,800829
2024-09-1981381680981531,800815
2024-09-1880680979980729,200807
2024-09-1781581579480636,800806
2024-09-1380981380280333,400803
2024-09-1281181580381233,500812
2024-09-1180380478679051,300790
2024-09-1081981980780920,200809
2024-09-0980481679681533,200815
2024-09-0683383481081940,000819
2024-09-0582383581782534,900825
2024-09-0482784382683151,900831
2024-09-0385085785085734,500857
2024-09-0285385384184525,200845
2024-08-3084084783884718,800847
2024-08-2983784583183730,600837
2024-08-2883683982483525,700835
2024-08-2782383882383627,400836
2024-08-2681883281682729,500827
2024-08-2382282581581730,400817
2024-08-2281282080982023,300820
2024-08-2181081179280857,300808
2024-08-2079881979881431,300814
2024-08-1981381879879826,400798
2024-08-1680981580681328,800813
2024-08-1579580279479742,600797
2024-08-1479580078880027,900800
2024-08-1379279978379945,000799
2024-08-0977780777779789,000797
2024-08-0876577075275445,000754
2024-08-0774078474076663,900766
2024-08-06697785697755153,600755
2024-08-05738742677696152,200696
2024-08-0280480678578585,200785
2024-08-0185285282682850,800828
2024-07-3184586583986542,800865
2024-07-3085885984584848,300848
2024-07-2985286684986535,000865
2024-07-2684385884384933,700849
2024-07-2585685684284370,200843
2024-07-2487888385986269,800862
2024-07-2387688687688032,500880
2024-07-2288888887187246,800872
2024-07-1988688687388147,900881
2024-07-1888289088288337,300883
2024-07-1787788887588838,500888
2024-07-1687787787187139,800871
2024-07-1286288286187747,500877
2024-07-11850874849869130,300869
2024-07-1085385784184173,400841
2024-07-0986086785385369,200853
2024-07-0886586585485844,300858
2024-07-0587687686086031,500860
2024-07-0486387786287553,900875
2024-07-0386687086286246,500862
2024-07-0286887186086760,100867
2024-07-0185086285085969,900859
2024-06-2884984984084626,300846
2024-06-2783984883884848,100848
2024-06-2683884483683935,400839
2024-06-2583484583184171,400841
2024-06-2482382981882951,600829
2024-06-2183483982282267,900822
2024-06-2083583581883054,100830
2024-06-1981083580783161,800831
2024-06-18805811790810134,400810
2024-06-1781781778979997,400799
2024-06-1480081980081894,000818
2024-06-13821822804807102,500807
2024-06-1283083082082156,800821
2024-06-1183583883083049,500830
2024-06-1083383382983055,600830
2024-06-0783884083483424,500834
2024-06-0685585583883830,900838
2024-06-0585785784784727,500847
2024-06-0486086385785727,600857
2024-06-0385886385786015,700860
2024-05-3185186285085832,100858
2024-05-3084085083284843,500848
2024-05-2986086084284260,500842
2024-05-2886387086186124,200861
2024-05-2786586585786037,100860
2024-05-2486887286286628,300866
2024-05-2387087686487631,800876
2024-05-2288088187387428,500874
2024-05-2188888887888038,000880
2024-05-2087088687088431,400884
2024-05-1786787486586842,500868
2024-05-1688588587087170,100871
2024-05-1589489488588557,400885
2024-05-14901906888891102,800891
2024-05-1391091390290638,900906
2024-05-1091491490690827,100908
2024-05-0990591390290949,200909
2024-05-0891091290690626,900906
2024-05-0790891290490934,500909
2024-05-02911911900905101,100905
2024-05-01912918906909125,800909
2024-04-3094695294195029,100950
2024-04-2693694092294035,900940
2024-04-2594194193093027,900930
2024-04-2494094293594237,200942
2024-04-2394694693894021,500940
2024-04-2294295093193835,500938
2024-04-1994294892593149,300931
2024-04-1893595393595031,200950
2024-04-1795395393793935,900939
2024-04-1696096094795047,500950
2024-04-1596396996096720,100967
2024-04-1296597096496632,300966
2024-04-1196297295997021,300970
2024-04-1096997796596534,100965
2024-04-0996497095997039,200970
2024-04-0895696595096539,800965
2024-04-0595695894595542,100955
2024-04-0495996495596346,500963
2024-04-0394296093995050,500950
2024-04-0295195394494635,200946
2024-04-0196296594795050,100950
2024-03-2995396395096231,100962
2024-03-2895896194695051,300950
2024-03-2795796795596549,000965
2024-03-2695795794795140,300951
2024-03-2596596695495436,200954
2024-03-2296696695896537,200965
2024-03-2196496695996141,400961
2024-03-1995495995195932,700959
2024-03-1895495594795524,900955
2024-03-1594394994294637,600946
2024-03-1493594392894341,100943
2024-03-1393494092292846,100928
2024-03-1293193692293428,800934
2024-03-1194694692393546,700935
2024-03-0894195694195261,600952
2024-03-0795495794494648,700946
2024-03-0693194993194650,400946
2024-03-0592993792393148,500931
2024-03-0493593692392354,300923
2024-03-0193893993393429,900934
2024-02-2994694993293453,900934
2024-02-2893594893594770,400947
2024-02-2793193892993528,200935
2024-02-2693693792993140,400931
2024-02-2292993192392950,300929
2024-02-2193093091892037,900920
2024-02-2092293092292334,300923
2024-02-1991792791392751,100927
2024-02-1691392091091768,900917
2024-02-1591891990691657,100916
2024-02-1491992290691098,700910
2024-02-13944946914921181,700921
2024-02-0996497196396944,900969
2024-02-0896897696397449,900974
2024-02-0796897896897140,300971
2024-02-0698898896996947,800969
2024-02-0598898897898742,100987
2024-02-0296798196297651,600976
2024-02-0197998096596745,500967
2024-01-3198898897698372,100983
2024-01-3099699798598837,900988
2024-01-2999099698799632,600996
2024-01-2699299398398339,900983
2024-01-2596899596599374,600993
2024-01-2497097696596556,200965
2024-01-2397898096997653,700976
2024-01-2296597796597732,800977
2024-01-1996497096296336,600963
2024-01-1895897195796338,500963
2024-01-1798398796396355,400963
2024-01-1699299498098038,000980
2024-01-1599099998499262,600992
2024-01-121,0121,01499299273,500992
2024-01-111,0071,0171,0061,013114,9001,013
2024-01-109951,0069951,002103,7001,002
2024-01-0999899898799456,300994
2024-01-0599499898499371,200993
2024-01-0498199197098746,500987

分割・併合履歴 : [2017-04-19]1株→5株 [2005-09-14]1株→2株