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
2021-04-161,3941,4041,3701,388127,4001,388
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