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
2022-12-081,1301,1301,1101,122114,8001,122
2022-12-071,1281,1411,1271,13059,8001,130
2022-12-061,1281,1481,1201,13689,0001,136
2022-12-051,1791,1801,1471,14996,8001,149
2022-12-021,1721,1851,1531,173175,9001,173
2022-12-011,2191,2191,1931,19483,1001,194
2022-11-301,2101,2101,1951,203124,5001,203
2022-11-291,2081,2121,1891,211215,2001,211
2022-11-281,2641,2641,2211,223138,0001,223
2022-11-251,2601,2721,2551,263105,7001,263
2022-11-241,2391,2461,2351,245118,4001,245
2022-11-221,2351,2381,2251,22567,3001,225
2022-11-211,2371,2371,2211,23355,0001,233
2022-11-181,2281,2411,2171,217103,7001,217
2022-11-171,2101,2321,2101,222105,9001,222
2022-11-161,2201,2251,2001,206150,2001,206
2022-11-151,2111,2351,1951,229205,0001,229
2022-11-141,2891,2991,2111,215349,3001,215
2022-11-111,2701,3051,2691,301226,7001,301
2022-11-101,2791,2791,2461,24985,9001,249
2022-11-091,2651,2881,2621,28758,8001,287
2022-11-081,2611,2691,2551,26655,1001,266
2022-11-071,2531,2581,2441,25862,4001,258
2022-11-041,2371,2501,2291,24567,2001,245
2022-11-021,2481,2761,2431,24875,2001,248
2022-11-011,2631,2671,2361,248153,5001,248
2022-10-311,3111,3171,2501,259380,4001,259
2022-10-281,2901,3081,2861,297162,4001,297
2022-10-271,2841,3171,2761,315100,0001,315
2022-10-261,3261,3261,2911,29173,6001,291
2022-10-251,3211,3281,3031,307122,2001,307
2022-10-241,2891,3251,2851,314127,0001,314
2022-10-211,2681,2751,2571,26662,7001,266
2022-10-201,2761,2901,2541,26897,3001,268
2022-10-191,2911,3091,2841,291107,5001,291
2022-10-181,2601,2881,2511,279111,1001,279
2022-10-171,2381,2541,2261,25150,9001,251
2022-10-141,2401,2531,2271,241106,3001,241
2022-10-131,2151,2251,2041,20662,3001,206
2022-10-121,2391,2401,2201,22977,0001,229
2022-10-111,2631,2661,2451,24799,4001,247
2022-10-071,2791,3031,2751,29162,4001,291
2022-10-061,2911,3141,2911,30371,7001,303
2022-10-051,3181,3241,2881,288141,3001,288
2022-10-041,2761,2961,2711,288148,6001,288
2022-10-031,2021,2431,2001,240116,1001,240
2022-09-301,2021,2391,2011,222152,6001,222
2022-09-291,2551,2551,2211,232103,7001,232
2022-09-281,2291,2441,2061,228136,4001,228
2022-09-271,2651,2821,2361,240141,8001,240
2022-09-261,3211,3211,2601,262210,5001,262
2022-09-221,2961,3411,2911,341156,9001,341
2022-09-211,3441,3441,2951,320265,0001,320
2022-09-201,3781,4451,3701,374369,9001,374
2022-09-161,3391,3491,3111,318128,5001,318
2022-09-151,3721,3801,3281,340123,2001,340
2022-09-141,3521,3921,3511,368138,9001,368
2022-09-131,4391,4451,3961,403242,3001,403
2022-09-121,3831,4351,3791,435293,4001,435
2022-09-091,3521,3611,3351,355137,7001,355
2022-09-081,3491,3691,3471,368106,2001,368
2022-09-071,3341,3351,3051,33295,2001,332
2022-09-061,3701,3701,3311,335143,1001,335
2022-09-051,3251,3571,3081,347188,0001,347
2022-09-021,3021,3031,2561,267118,5001,267
2022-09-011,3131,3281,2981,302105,7001,302
2022-08-311,3461,3561,3301,33283,0001,332
2022-08-301,3571,3621,3341,35692,6001,356
2022-08-291,3551,3631,3441,35698,3001,356
2022-08-261,3701,4021,3701,392134,5001,392
2022-08-251,3601,3671,3451,36666,8001,366
2022-08-241,3431,3691,3411,35478,5001,354
2022-08-231,3471,3691,3461,35253,0001,352
2022-08-221,3621,3661,3371,361103,0001,361
2022-08-191,4001,4011,3631,381189,1001,381
2022-08-181,3681,3941,3481,393130,3001,393
2022-08-171,3801,4011,3701,371187,0001,371
2022-08-161,3281,3901,3261,379325,6001,379
2022-08-151,3301,3361,2861,291152,5001,291
2022-08-121,2711,3301,2711,316388,0001,316
2022-08-101,2201,2321,2101,21382,0001,213
2022-08-091,2401,2461,2231,22575,2001,225
2022-08-081,2241,2371,2161,23470,7001,234
2022-08-051,2061,2281,2061,21287,8001,212
2022-08-041,2091,2201,1961,21867,9001,218
2022-08-031,1951,2021,1821,20272,6001,202
2022-08-021,2111,2121,1831,19288,5001,192
2022-08-011,1801,2161,1781,216112,4001,216
2022-07-291,1951,1951,1651,17149,5001,171
2022-07-281,1931,1981,1801,19553,2001,195
2022-07-271,1831,1901,1661,18852,7001,188
2022-07-261,1861,1941,1781,18528,6001,185
2022-07-251,2001,2001,1811,18667,7001,186
2022-07-221,2001,2011,1871,19754,1001,197
2022-07-211,1941,2001,1871,19742,8001,197
2022-07-201,2001,2101,1911,19677,2001,196
2022-07-191,1771,1871,1661,18750,6001,187
2022-07-151,1851,1851,1591,16868,4001,168
2022-07-141,1661,1891,1451,18479,1001,184
2022-07-131,1861,1961,1691,17066,2001,170
2022-07-121,2261,2261,1801,18690,7001,186
2022-07-111,2151,2371,2131,227122,5001,227
2022-07-081,1891,2141,1801,187133,6001,187
2022-07-071,1691,1731,1511,17192,6001,171
2022-07-061,1861,1931,1641,16768,1001,167
2022-07-051,2001,2151,1851,20084,0001,200
2022-07-041,1761,1961,1741,19678,7001,196
2022-07-011,1831,2061,1551,169113,4001,169
2022-06-301,2141,2291,1741,181126,0001,181
2022-06-291,2201,2201,2011,205123,7001,205
2022-06-281,2351,2471,2101,227210,7001,227
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