4082 第一稀元素化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0471673071473044,200730
2020-12-0371372771372045,000720
2020-12-0272273071872158,900721
2020-12-0170672270672046,300720
2020-11-3072872869769778,700697
2020-11-27730738695695135,300695
2020-11-2672874472773735,500737
2020-11-2575475473073363,800733
2020-11-2474774873373337,300733
2020-11-2073673672173224,200732
2020-11-1974774772172153,000721
2020-11-1874375273375085,500750
2020-11-1774074072373940,500739
2020-11-1672974272174095,700740
2020-11-1373273270871455,600714
2020-11-1274374773474750,600747
2020-11-1173974472574468,200744
2020-11-1073073471673478,100734
2020-11-0972172570771549,200715
2020-11-0671172070072051,800720
2020-11-0570871269671231,700712
2020-11-0470071069070952,200709
2020-11-0268469868469633,300696
2020-10-3070670668368355,100683
2020-10-2970070569969923,700699
2020-10-2870571270270826,200708
2020-10-2770671670171630,600716
2020-10-2671171870771022,200710
2020-10-2372272270671838,800718
2020-10-2272272271271832,900718
2020-10-2171772871571743,200717
2020-10-2071773571571732,500717
2020-10-1970471970471925,500719
2020-10-1671071370270430,100704
2020-10-1572472871071030,300710
2020-10-1472273171872740,800727
2020-10-1372772771672234,500722
2020-10-1272572771972522,500725
2020-10-0973073472072541,000725
2020-10-0872573371173377,400733
2020-10-0772072971972532,700725
2020-10-0673773971972850,900728
2020-10-0571273471273494,200734
2020-10-0271972470971099,800710
2020-09-3075075072672668,700726
2020-09-2974876073675168,700751
2020-09-2874675073675094,500750
2020-09-25751756737737143,000737
2020-09-24747758737751150,600751
2020-09-23735764730755418,300755
2020-09-1883885583885541,800855
2020-09-1784684683383836,500838
2020-09-1684084582984043,400840
2020-09-1584084082683523,800835
2020-09-1483985083284653,600846
2020-09-1182084281183971,000839
2020-09-1080281480281446,100814
2020-09-0979480478980243,000802
2020-09-0878379578179533,300795
2020-09-0776378176077925,800779
2020-09-0475276675276320,900763
2020-09-0376477075776723,500767
2020-09-0276076075275312,900753
2020-09-0177977975975920,900759
2020-08-3178079077378028,600780
2020-08-2877778977278752,300787
2020-08-2777277676577628,500776
2020-08-2676677775777423,200774
2020-08-2575875874775829,700758
2020-08-2474074873874718,900747
2020-08-2173474073074010,200740
2020-08-207297357297329,700732
2020-08-1973373672872915,100729
2020-08-1873573972773522,200735
2020-08-1775175273473725,800737
2020-08-1476176175075016,100750
2020-08-1375176573476144,000761
2020-08-1273075172975136,500751
2020-08-1170972970672946,600729
2020-08-0771872770070257,000702
2020-08-0674074272673017,500730
2020-08-0573774172673816,300738
2020-08-0474274672874614,900746
2020-08-0372073772073124,200731
2020-07-3175475471271536,800715
2020-07-3076277975676436,300764
2020-07-2979079074974922,400749
2020-07-2878879777479127,300791
2020-07-2776078875078843,000788
2020-07-2278679576176186,900761
2020-07-2175575974475919,500759
2020-07-2074275573175217,000752
2020-07-1775375373874218,100742
2020-07-1676276274975016,600750
2020-07-1575676574876127,100761
2020-07-1473674973674820,900748
2020-07-1374074372573546,500735
2020-07-1075275271271268,300712
2020-07-0977277475475437,000754
2020-07-0878378677277223,300772
2020-07-0778478476978415,700784
2020-07-0677078577078228,300782
2020-07-0376077076077017,200770
2020-07-0278378376076035,500760
2020-07-0179079076676825,500768
2020-06-3079580379079040,800790
2020-06-2980480478378426,300784
2020-06-2678980978780958,100809
2020-06-2580880878778952,400789
2020-06-2479280578680443,100804
2020-06-2378979878179526,700795
2020-06-2279679678278221,300782
2020-06-1979480577479949,200799
2020-06-1878479677779427,400794
2020-06-1779279878478627,500786
2020-06-1676979375879249,300792
2020-06-1576577074674625,900746
2020-06-1275277175076244,500762
2020-06-1179980378278229,800782
2020-06-1080081379581134,700811
2020-06-0980780778680027,200800
2020-06-0879980178580126,200801
2020-06-0579079678279325,700793
2020-06-0480280278779018,800790
2020-06-0381381378679629,200796
2020-06-0279981379180847,800808
2020-06-0178180577679938,700799
2020-05-2978379877478947,200789
2020-05-28809817764771131,500771
2020-05-2778380778180461,500804
2020-05-2677478376678343,700783
2020-05-2578078176376832,000768
2020-05-2277977976077230,000772
2020-05-2178478476977423,500774
2020-05-2077078076478040,300780
2020-05-1977577675876435,600764
2020-05-1876677075876826,000768
2020-05-1574577273277241,700772
2020-05-1476076174675216,400752
2020-05-1375576675176632,600766
2020-05-1276576575476125,300761
2020-05-1175076074876031,200760
2020-05-0873674473574327,900743
2020-05-0772673672573311,400733
2020-05-0174174172273121,600731
2020-04-3076276474274235,400742
2020-04-2874075473475145,100751
2020-04-2772773672273625,400736
2020-04-2472672671172630,200726
2020-04-2369671969671929,400719
2020-04-2270170568869857,200698
2020-04-2169870869670829,500708
2020-04-2070371570371221,000712
2020-04-1772073671271427,300714
2020-04-1669572069372039,900720
2020-04-1570770969169648,900696
2020-04-1468771068770376,800703
2020-04-1374174171671741,100717
2020-04-1074776073775349,400753
2020-04-0975375974175533,100755
2020-04-0873576072475460,200754
2020-04-0772773670773652,500736
2020-04-0667071666970965,700709
2020-04-0369671466567260,200672
2020-04-0271772569269876,600698
2020-04-01738766727732103,000732
2020-03-3177377474075291,700752
2020-03-30780787738773310,600773
2020-03-27807827795827441,400827
2020-03-26777797748795151,400795
2020-03-25758785739785138,700785
2020-03-24737745701710216,400710
2020-03-23753762728734235,200734
2020-03-19734757718748168,300748
2020-03-18704745704715256,200715
2020-03-17630705620696179,900696
2020-03-16628668622650241,900650
2020-03-13601636591618204,500618
2020-03-12661675646651154,700651
2020-03-11708726678678175,800678
2020-03-10650711649706142,700706
2020-03-09720720693695188,800695
2020-03-0676276273773995,100739
2020-03-0578778977177146,200771
2020-03-0476278275777247,300772
2020-03-0382082177077398,500773
2020-03-02750806750790112,900790
2020-02-28775787762762124,300762
2020-02-2782082480380380,400803
2020-02-2681183180982870,900828
2020-02-2582583581882395,900823
2020-02-2185186885185561,700855
2020-02-2086587585085142,500851
2020-02-1985787585786286,000862
2020-02-18871893829872363,900872
2020-02-1789089087187794,100877
2020-02-14919920895897126,600897
2020-02-1393994592793634,100936
2020-02-1294894893493435,900934
2020-02-10949966933937131,400937
2020-02-0795095093694821,200948
2020-02-0693795893794662,200946
2020-02-0592893292392336,800923
2020-02-0491992791692136,000921
2020-02-0390292690291546,100915
2020-01-3191693391692936,500929
2020-01-3093293390291355,100913
2020-01-2993393492293230,700932
2020-01-2891793590892955,200929
2020-01-2793594092692968,400929
2020-01-2496596594495063,800950
2020-01-2397297295196373,300963
2020-01-2294097794096997,100969
2020-01-2193294292793864,200938
2020-01-2090793990792674,400926
2020-01-1790991090090728,500907
2020-01-1691291290190529,500905
2020-01-1590991090090754,300907
2020-01-1491091289990651,200906
2020-01-1091691690090143,400901
2020-01-0989992089790862,200908
2020-01-0889889888088564,500885
2020-01-0789490689490351,500903
2020-01-0689989989089258,600892

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