4082 第一稀元素化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,4491,4501,4061,411144,3001,411
2021-11-251,4921,4961,4351,435140,8001,435
2021-11-241,5441,5551,4561,473245,0001,473
2021-11-221,4551,5281,4371,522445,4001,522
2021-11-191,4291,4321,3921,395115,4001,395
2021-11-181,4131,4471,4061,429137,9001,429
2021-11-171,4811,4831,4181,421131,4001,421
2021-11-161,4751,5451,4741,477293,3001,477
2021-11-151,4901,5101,4481,455166,2001,455
2021-11-121,4551,4851,4481,48493,0001,484
2021-11-111,4351,4531,4321,45363,1001,453
2021-11-101,4531,4641,4331,44962,0001,449
2021-11-091,4881,4881,4421,45489,9001,454
2021-11-081,4791,4811,4641,47566,7001,475
2021-11-051,5141,5181,4611,467113,0001,467
2021-11-041,5201,5291,5161,52985,2001,529
2021-11-021,5181,5381,4971,500141,3001,500
2021-11-011,4551,5151,4551,515234,6001,515
2021-10-291,4401,4401,4161,41887,4001,418
2021-10-281,4381,4521,4241,446203,9001,446
2021-10-271,4711,4741,4381,44680,1001,446
2021-10-261,4551,4781,4491,47486,1001,474
2021-10-251,4331,4511,4221,44352,1001,443
2021-10-221,4251,4571,4201,44567,5001,445
2021-10-211,4601,4751,4321,44085,9001,440
2021-10-201,5231,5251,4561,462160,4001,462
2021-10-191,4901,5151,4791,505101,5001,505
2021-10-181,4751,4871,4581,487102,7001,487
2021-10-151,4231,4701,4221,470126,3001,470
2021-10-141,3831,4051,3741,40586,0001,405
2021-10-131,4031,4031,3711,374166,9001,374
2021-10-121,4471,4471,4271,44095,2001,440
2021-10-111,4281,4521,4181,452100,1001,452
2021-10-081,4161,4311,4061,41887,6001,418
2021-10-071,3961,4241,3881,400110,7001,400
2021-10-061,4301,4641,3911,396202,3001,396
2021-10-051,4151,4451,3801,430204,9001,430
2021-10-041,5021,5091,4471,450148,2001,450
2021-10-011,5271,5401,4671,472262,3001,472
2021-09-301,5961,6001,5671,56799,2001,567
2021-09-291,5731,6181,5731,614101,7001,614
2021-09-281,6141,6241,5731,623119,8001,623
2021-09-271,6461,6461,6111,61680,8001,616
2021-09-241,6491,6561,6351,64899,2001,648
2021-09-221,6251,6471,6001,600101,7001,600
2021-09-211,6341,6531,6111,627117,0001,627
2021-09-171,6521,7061,6461,691111,5001,691
2021-09-161,7031,7091,6521,669174,5001,669
2021-09-151,7301,7301,6961,720128,7001,720
2021-09-141,7681,7701,7351,770141,9001,770
2021-09-131,7571,7621,7171,762180,9001,762
2021-09-101,7831,7991,7391,771262,0001,771
2021-09-091,7241,8131,7091,775414,0001,775
2021-09-081,6831,7091,6641,709116,5001,709
2021-09-071,7281,7321,6611,679188,0001,679
2021-09-061,7291,7321,6891,711138,1001,711
2021-09-031,6701,7101,6621,686151,1001,686
2021-09-021,6491,6641,6241,655109,4001,655
2021-09-011,6211,6441,6201,640101,9001,640
2021-08-311,6251,6641,6201,642110,7001,642
2021-08-301,5901,6371,5901,62590,1001,625
2021-08-271,5921,6101,5711,58084,3001,580
2021-08-261,5721,6151,5721,604103,4001,604
2021-08-251,6291,6551,5891,589133,2001,589
2021-08-241,5881,6231,5881,615113,6001,615
2021-08-231,5791,6141,5771,577116,3001,577
2021-08-201,5601,5951,5381,555233,7001,555
2021-08-191,6421,6581,5871,588163,7001,588
2021-08-181,6151,6921,5841,680300,9001,680
2021-08-171,7151,7321,6471,647238,5001,647
2021-08-161,7571,7701,7011,712197,8001,712
2021-08-131,7381,7791,6791,774270,1001,774
2021-08-121,8291,8381,7471,754400,5001,754
2021-08-111,9852,0731,8191,847816,1001,847
2021-08-101,8191,9051,8031,905250,7001,905
2021-08-061,8431,8451,8041,80879,5001,808
2021-08-051,8031,8451,7861,83978,2001,839
2021-08-041,8341,8341,7861,818108,1001,818
2021-08-031,8331,8671,8291,84068,3001,840
2021-08-021,8371,8561,8121,841126,8001,841
2021-07-301,8731,8821,8351,84676,6001,846
2021-07-291,8701,8871,8421,87884,4001,878
2021-07-281,8801,8951,8631,87084,2001,870
2021-07-271,8901,9141,8701,907129,8001,907
2021-07-261,8561,8761,8451,87299,8001,872
2021-07-211,8181,8291,7881,816126,3001,816
2021-07-201,8001,8361,7631,778232,7001,778
2021-07-191,9151,9151,8111,840226,6001,840
2021-07-161,8801,9431,8631,915284,0001,915
2021-07-151,8601,8911,8301,884178,3001,884
2021-07-141,8521,8811,8311,868156,6001,868
2021-07-131,8101,8701,8051,852207,7001,852
2021-07-121,7651,8221,7651,793141,0001,793
2021-07-091,7231,7591,6961,758199,8001,758
2021-07-081,7641,7821,7231,770268,4001,770
2021-07-071,7321,7751,7101,764280,1001,764
2021-07-061,7601,8021,7601,789107,8001,789
2021-07-051,7991,7991,7521,767153,2001,767
2021-07-021,8011,8201,7861,804119,7001,804
2021-07-011,8241,8391,7881,802273,2001,802
2021-06-301,8411,8791,8211,864151,9001,864
2021-06-291,8871,8951,8321,849275,8001,849
2021-06-281,9021,9381,8871,912207,6001,912
2021-06-251,9101,9251,8681,896407,8001,896
2021-06-241,9131,9491,8811,896342,7001,896
2021-06-231,9491,9551,8951,915332,3001,915
2021-06-221,8891,9441,8651,926393,0001,926
2021-06-211,8361,8821,8151,831378,7001,831
2021-06-181,9031,9401,8541,903383,0001,903
2021-06-171,7991,9321,7991,903674,5001,903
2021-06-161,7631,7951,7531,790124,0001,790
2021-06-151,7901,7931,7451,785149,0001,785
2021-06-141,7311,7711,7051,770131,3001,770
2021-06-111,7331,7461,7011,708124,7001,708
2021-06-101,7311,7631,7031,743131,8001,743
2021-06-091,7901,8001,7231,739239,0001,739
2021-06-081,7621,8291,7511,811305,4001,811
2021-06-071,8681,8701,7861,786491,4001,786
2021-06-041,7561,8371,7331,837806,5001,837
2021-06-031,6801,7461,6741,676388,6001,676
2021-06-021,5911,6761,5871,673417,9001,673
2021-06-011,5201,5861,4951,583233,8001,583
2021-05-311,5221,5321,4891,523197,0001,523
2021-05-281,5031,5601,5031,553204,8001,553
2021-05-271,5291,5431,4891,489122,5001,489
2021-05-261,5571,5701,5251,525148,3001,525
2021-05-251,5951,5971,5651,575157,4001,575
2021-05-241,6171,6481,6001,614197,5001,614
2021-05-211,5901,6241,5751,577213,6001,577
2021-05-201,5501,6391,5491,606396,6001,606
2021-05-191,5021,5501,4911,540276,2001,540
2021-05-181,5001,5791,4991,532390,3001,532
2021-05-171,4141,5051,4011,500585,3001,500
2021-05-141,3621,3691,3461,34664,2001,346
2021-05-131,3051,3561,3051,324130,5001,324
2021-05-121,3791,3791,3171,33596,3001,335
2021-05-111,3981,4141,3711,379112,7001,379
2021-05-101,3921,4071,3721,40097,3001,400
2021-05-071,3871,3921,3641,387100,7001,387
2021-05-061,3181,3781,3181,367172,5001,367
2021-04-301,3131,3361,3031,315102,6001,315
2021-04-281,3311,3421,3101,324128,6001,324
2021-04-271,3801,3881,3251,340165,5001,340
2021-04-261,3131,3551,3081,350111,5001,350
2021-04-231,3301,3531,3131,319111,3001,319
2021-04-221,3661,3901,3491,353130,7001,353
2021-04-211,3651,3711,3241,326142,7001,326
2021-04-201,4071,4121,3881,389145,8001,389
2021-04-191,3721,4131,3641,406144,9001,406
2021-04-161,3941,4041,3701,388127,4001,388
2021-04-151,3151,3991,3101,397274,7001,397
2021-04-141,3451,3481,3011,323156,4001,323
2021-04-131,3881,3961,3501,356143,4001,356
2021-04-121,3841,4081,3621,376165,5001,376
2021-04-091,3701,3841,3591,364128,0001,364
2021-04-081,3891,3891,3311,359317,4001,359
2021-04-071,4021,4301,3821,404382,8001,404
2021-04-061,3381,4091,3351,391465,1001,391
2021-04-051,3281,3371,3011,335164,9001,335
2021-04-021,3321,3331,2851,310195,6001,310
2021-04-011,3081,3311,2971,331212,1001,331
2021-03-311,2961,3321,2961,308224,3001,308
2021-03-301,2751,2931,2681,289110,0001,289
2021-03-291,3021,3221,2711,291228,7001,291
2021-03-261,2611,2851,2611,275167,7001,275
2021-03-251,2341,2511,2111,244133,0001,244
2021-03-241,2531,2531,2031,218184,0001,218
2021-03-231,2661,3131,2641,276315,0001,276
2021-03-221,2441,2641,2351,263128,0001,263
2021-03-191,2371,2631,2231,244168,8001,244
2021-03-181,2391,2651,2331,247269,2001,247
2021-03-171,2501,2501,1981,215227,3001,215
2021-03-161,2601,2851,2251,235257,9001,235
2021-03-151,2291,2631,1941,259222,9001,259
2021-03-121,2101,2341,1911,233232,2001,233
2021-03-111,1701,2331,1631,227358,8001,227
2021-03-101,1241,1631,1121,160247,5001,160
2021-03-091,1181,1391,0891,134215,4001,134
2021-03-081,1201,1381,0771,091434,3001,091
2021-03-051,2061,2101,0911,120907,4001,120
2021-03-041,1461,2641,1461,2591,472,1001,259
2021-03-031,0641,1551,0461,145809,2001,145
2021-03-021,0391,0641,0321,053204,9001,053
2021-03-011,0011,0379931,031134,6001,031
2021-02-261,0101,019993998109,000998
2021-02-251,0181,0241,0121,01959,2001,019
2021-02-241,0371,0371,0001,001109,6001,001
2021-02-221,0201,0481,0161,046123,5001,046
2021-02-199901,0239781,020122,7001,020
2021-02-181,0541,056998998211,400998
2021-02-171,0271,0551,0271,053105,0001,053
2021-02-161,0621,0621,0281,036188,3001,036
2021-02-151,0591,0651,0311,055173,6001,055
2021-02-121,0491,0491,0101,029253,9001,029
2021-02-101,0001,0681,0001,054384,7001,054
2021-02-09987991970979100,300979
2021-02-081,0001,005978991178,200991
2021-02-059841,0159781,008234,4001,008
2021-02-041,0201,023968973331,600973
2021-02-031,0131,0321,0051,011452,3001,011
2021-02-029301,018926999484,000999
2021-02-01925945919933251,500933
2021-01-29920928895906154,500906
2021-01-28908943907932190,000932
2021-01-2794094793094084,100940
2021-01-26978978939949173,800949
2021-01-25937965929963366,400963
2021-01-22899911888895111,200895
2021-01-2192593290190581,300905
2021-01-20922928903922139,300922
2021-01-19917937916930188,200930
2021-01-18906931897919199,900919
2021-01-15956956900926286,100926
2021-01-14972988936944346,200944
2021-01-13945972940963337,200963
2021-01-12937943916933234,600933
2021-01-08925958922952337,800952
2021-01-07939947905919253,000919
2021-01-06920947907918258,900918
2021-01-05866925865918389,400918
2021-01-04869877835865186,200865

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