4082 第一稀元素化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,1941,2341,1891,231381,2001,231
2022-06-241,1701,1701,1391,160151,5001,160
2022-06-231,1111,1361,1081,11975,8001,119
2022-06-221,1601,1731,1101,11994,4001,119
2022-06-211,0941,1521,0821,144118,5001,144
2022-06-201,1101,1171,0471,06487,7001,064
2022-06-171,0801,1061,0731,096111,5001,096
2022-06-161,1351,1471,1131,11876,1001,118
2022-06-151,1261,1371,1121,11694,5001,116
2022-06-141,1221,1331,1071,127106,8001,127
2022-06-131,1291,1641,1241,148185,6001,148
2022-06-101,1581,1891,1431,158178,4001,158
2022-06-091,2021,2221,1711,172266,5001,172
2022-06-081,1491,1981,1481,193312,2001,193
2022-06-071,1321,1451,1241,128157,9001,128
2022-06-061,1051,1361,1011,110226,1001,110
2022-06-031,0761,1061,0731,105176,8001,105
2022-06-021,0621,0731,0501,06065,3001,060
2022-06-011,0421,0731,0421,06683,4001,066
2022-05-311,0691,0851,0501,052167,9001,052
2022-05-301,0551,0721,0501,057142,9001,057
2022-05-271,0251,0411,0251,04063,3001,040
2022-05-261,0281,0441,0161,01688,5001,016
2022-05-251,0491,0491,0281,03588,3001,035
2022-05-241,0761,0821,0481,052120,6001,052
2022-05-231,0641,0831,0511,080189,9001,080
2022-05-201,0541,0561,0291,051134,7001,051
2022-05-191,0151,0711,0031,070205,7001,070
2022-05-181,0601,0721,0321,036190,4001,036
2022-05-171,0591,0621,0251,044188,5001,044
2022-05-161,0311,0671,0181,030223,8001,030
2022-05-1394697094696369,500963
2022-05-1296296493994555,500945
2022-05-1195097194796749,200967
2022-05-1097097094496566,100965
2022-05-0999299297297444,200974
2022-05-0698599596899253,200992
2022-05-0298599596397459,500974
2022-04-2894498594498565,400985
2022-04-27942951931950114,700950
2022-04-2698799395896363,900963
2022-04-2596497795197594,300975
2022-04-22975983958967123,300967
2022-04-211,0061,012979990129,600990
2022-04-209951,0309951,006293,4001,006
2022-04-1994297294296774,500967
2022-04-1892694792093360,100933
2022-04-1594394593093242,000932
2022-04-1494996294294957,300949
2022-04-1391994691994696,000946
2022-04-12947947919919165,300919
2022-04-11975976949962167,900962
2022-04-0897599996699782,900997
2022-04-0798498496397469,600974
2022-04-061,0111,01399599555,200995
2022-04-051,0271,0301,0121,01841,4001,018
2022-04-041,0111,0221,0031,01945,9001,019
2022-04-011,0101,0109911,00648,0001,006
2022-03-311,0211,0281,0091,01263,7001,012
2022-03-301,0251,0391,0131,03472,2001,034
2022-03-291,0251,0251,0051,02561,6001,025
2022-03-281,0411,0411,0111,01551,5001,015
2022-03-251,0441,0491,0261,046127,9001,046
2022-03-241,0001,0329951,03278,2001,032
2022-03-231,0301,0301,0021,014105,8001,014
2022-03-221,0001,0219981,00698,8001,006
2022-03-181,0001,0239901,015184,8001,015
2022-03-179931,003981995114,300995
2022-03-1698098196397084,100970
2022-03-1594998194196893,400968
2022-03-1494095092093475,900934
2022-03-1193594891592571,600925
2022-03-10931951926951108,500951
2022-03-09876926876901111,500901
2022-03-08881911870877133,900877
2022-03-07949953900911149,400911
2022-03-041,0051,006967968125,900968
2022-03-039791,0069781,000111,4001,000
2022-03-0297698096396493,800964
2022-03-011,0001,007995995122,100995
2022-02-281,0191,0199971,01391,9001,013
2022-02-251,0051,0239851,020118,0001,020
2022-02-2495597595397586,200975
2022-02-22971978958962102,800962
2022-02-2199499597398882,000988
2022-02-181,0051,0159921,00685,2001,006
2022-02-171,0471,0511,0141,01469,3001,014
2022-02-161,0341,0541,0261,044134,3001,044
2022-02-151,0461,0481,0071,008186,6001,008
2022-02-141,0571,0681,0321,045247,2001,045
2022-02-101,1621,1711,1431,160127,3001,160
2022-02-091,1451,1561,1201,14883,9001,148
2022-02-081,1441,1521,1101,125125,8001,125
2022-02-071,1401,1541,1291,14089,0001,140
2022-02-041,1021,1321,0971,12646,6001,126
2022-02-031,1271,1271,0951,10462,3001,104
2022-02-021,0851,1321,0851,12768,2001,127
2022-02-011,1081,1151,0711,07768,3001,077
2022-01-311,0841,0991,0721,08361,3001,083
2022-01-281,0491,0831,0471,08360,3001,083
2022-01-271,0981,0981,0281,04083,4001,040
2022-01-261,0731,1081,0721,08764,3001,087
2022-01-251,1291,1301,0691,07577,9001,075
2022-01-241,1021,1311,0901,12377,7001,123
2022-01-211,1051,1181,0921,11868,2001,118
2022-01-201,1031,1331,0991,12585,6001,125
2022-01-191,1441,1491,1011,103100,2001,103
2022-01-181,1801,1941,1631,16865,5001,168
2022-01-171,2051,2131,1771,18054,6001,180
2022-01-141,2111,2201,1911,20590,0001,205
2022-01-131,2331,2531,2191,23559,0001,235
2022-01-121,2171,2421,2171,23775,4001,237
2022-01-111,2071,2171,1871,20166,5001,201
2022-01-071,2421,2571,2101,22571,9001,225
2022-01-061,2411,2621,2341,24268,2001,242
2022-01-051,2781,2811,2571,27065,9001,270
2022-01-041,2711,2831,2561,28194,1001,281

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