4082 第一稀元素化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1786787486586842,500868
2024-05-1688588587087170,100871
2024-05-1589489488588557,400885
2024-05-14901906888891102,800891
2024-05-1391091390290638,900906
2024-05-1091491490690827,100908
2024-05-0990591390290949,200909
2024-05-0891091290690626,900906
2024-05-0790891290490934,500909
2024-05-02911911900905101,100905
2024-05-01912918906909125,800909
2024-04-3094695294195029,100950
2024-04-2693694092294035,900940
2024-04-2594194193093027,900930
2024-04-2494094293594237,200942
2024-04-2394694693894021,500940
2024-04-2294295093193835,500938
2024-04-1994294892593149,300931
2024-04-1893595393595031,200950
2024-04-1795395393793935,900939
2024-04-1696096094795047,500950
2024-04-1596396996096720,100967
2024-04-1296597096496632,300966
2024-04-1196297295997021,300970
2024-04-1096997796596534,100965
2024-04-0996497095997039,200970
2024-04-0895696595096539,800965
2024-04-0595695894595542,100955
2024-04-0495996495596346,500963
2024-04-0394296093995050,500950
2024-04-0295195394494635,200946
2024-04-0196296594795050,100950
2024-03-2995396395096231,100962
2024-03-2895896194695051,300950
2024-03-2795796795596549,000965
2024-03-2695795794795140,300951
2024-03-2596596695495436,200954
2024-03-2296696695896537,200965
2024-03-2196496695996141,400961
2024-03-1995495995195932,700959
2024-03-1895495594795524,900955
2024-03-1594394994294637,600946
2024-03-1493594392894341,100943
2024-03-1393494092292846,100928
2024-03-1293193692293428,800934
2024-03-1194694692393546,700935
2024-03-0894195694195261,600952
2024-03-0795495794494648,700946
2024-03-0693194993194650,400946
2024-03-0592993792393148,500931
2024-03-0493593692392354,300923
2024-03-0193893993393429,900934
2024-02-2994694993293453,900934
2024-02-2893594893594770,400947
2024-02-2793193892993528,200935
2024-02-2693693792993140,400931
2024-02-2292993192392950,300929
2024-02-2193093091892037,900920
2024-02-2092293092292334,300923
2024-02-1991792791392751,100927
2024-02-1691392091091768,900917
2024-02-1591891990691657,100916
2024-02-1491992290691098,700910
2024-02-13944946914921181,700921
2024-02-0996497196396944,900969
2024-02-0896897696397449,900974
2024-02-0796897896897140,300971
2024-02-0698898896996947,800969
2024-02-0598898897898742,100987
2024-02-0296798196297651,600976
2024-02-0197998096596745,500967
2024-01-3198898897698372,100983
2024-01-3099699798598837,900988
2024-01-2999099698799632,600996
2024-01-2699299398398339,900983
2024-01-2596899596599374,600993
2024-01-2497097696596556,200965
2024-01-2397898096997653,700976
2024-01-2296597796597732,800977
2024-01-1996497096296336,600963
2024-01-1895897195796338,500963
2024-01-1798398796396355,400963
2024-01-1699299498098038,000980
2024-01-1599099998499262,600992
2024-01-121,0121,01499299273,500992
2024-01-111,0071,0171,0061,013114,9001,013
2024-01-109951,0069951,002103,7001,002
2024-01-0999899898799456,300994
2024-01-0599499898499371,200993
2024-01-0498199197098746,500987

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