4082 第一稀元素化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,006	1,014	1,006	1,013	69,400	1,013
2023-03-30	1,000	1,008	997	1,004	65,400	1,004
2023-03-29	1,000	1,009	999	1,009	97,200	1,009
2023-03-28	1,008	1,013	996	996	84,600	996
2023-03-27	996	1,004	990	999	74,100	999
2023-03-24	988	991	981	988	74,700	988
2023-03-23	971	995	970	995	75,900	995
2023-03-22	978	982	968	980	89,000	980
2023-03-20	967	972	958	958	113,200	958
2023-03-17	984	989	971	976	86,600	976
2023-03-16	963	971	952	971	166,700	971
2023-03-15	992	998	984	987	119,700	987
2023-03-14	985	988	965	976	289,600	976
2023-03-13	999	999	987	995	272,600	995
2023-03-10	1,024	1,030	1,010	1,014	285,500	1,014
2023-03-09	1,041	1,050	1,037	1,039	129,400	1,039
2023-03-08	1,031	1,038	1,024	1,033	176,600	1,033
2023-03-07	1,041	1,045	1,035	1,039	96,800	1,039
2023-03-06	1,045	1,046	1,036	1,041	150,000	1,041
2023-03-03	1,030	1,038	1,025	1,037	167,200	1,037
2023-03-02	1,032	1,037	1,014	1,023	191,400	1,023
2023-03-01	1,017	1,030	1,017	1,030	138,900	1,030
2023-02-28	1,029	1,032	1,018	1,019	87,100	1,019
2023-02-27	1,020	1,027	1,018	1,021	49,500	1,021
2023-02-24	1,012	1,022	1,012	1,017	86,300	1,017
2023-02-22	1,015	1,020	1,006	1,010	147,500	1,010
2023-02-21	1,017	1,028	1,013	1,023	151,600	1,023
2023-02-20	1,026	1,029	1,017	1,022	102,800	1,022
2023-02-17	1,023	1,031	1,022	1,023	77,700	1,023
2023-02-16	1,023	1,040	1,023	1,033	117,900	1,033
2023-02-15	1,038	1,038	1,015	1,020	111,100	1,020
2023-02-14	1,035	1,038	1,012	1,034	206,100	1,034
2023-02-13	1,039	1,056	1,020	1,020	382,500	1,020
2023-02-10	1,116	1,116	1,095	1,099	178,200	1,099
2023-02-09	1,101	1,120	1,095	1,118	105,500	1,118
2023-02-08	1,114	1,114	1,098	1,104	69,100	1,104
2023-02-07	1,109	1,114	1,104	1,106	70,600	1,106
2023-02-06	1,092	1,107	1,089	1,102	101,000	1,102
2023-02-03	1,086	1,093	1,080	1,080	54,200	1,080
2023-02-02	1,088	1,090	1,078	1,086	66,700	1,086
2023-02-01	1,086	1,099	1,083	1,088	54,500	1,088
2023-01-31	1,092	1,099	1,084	1,086	76,400	1,086
2023-01-30	1,091	1,096	1,083	1,084	59,900	1,084
2023-01-27	1,089	1,099	1,088	1,088	71,800	1,088
2023-01-26	1,087	1,093	1,078	1,083	83,400	1,083
2023-01-25	1,085	1,095	1,080	1,085	90,800	1,085
2023-01-24	1,079	1,087	1,074	1,083	119,200	1,083
2023-01-23	1,068	1,073	1,055	1,073	93,200	1,073
2023-01-20	1,030	1,050	1,026	1,047	47,700	1,047
2023-01-19	1,020	1,031	1,016	1,030	53,400	1,030
2023-01-18	1,020	1,047	1,018	1,033	58,800	1,033
2023-01-17	1,015	1,027	1,015	1,020	50,000	1,020
2023-01-16	1,027	1,028	1,014	1,015	44,500	1,015
2023-01-13	1,043	1,050	1,026	1,027	74,500	1,027
2023-01-12	1,052	1,056	1,042	1,042	64,400	1,042
2023-01-11	1,035	1,043	1,031	1,042	50,200	1,042
2023-01-10	1,024	1,025	1,016	1,023	43,900	1,023
2023-01-06	1,000	1,019	1,000	1,010	47,200	1,010
2023-01-05	1,000	1,012	998	1,005	65,700	1,005
2023-01-04	1,026	1,026	995	998	125,200	998

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