4082 第一稀元素化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,920 | 4,960 | 4,850 | 4,900 | 7,400 | 490 |
| 2004-12-29 | 4,920 | 4,950 | 4,890 | 4,920 | 8,000 | 492 |
| 2004-12-28 | 4,870 | 4,950 | 4,800 | 4,910 | 12,300 | 491 |
| 2004-12-27 | 4,950 | 4,950 | 4,740 | 4,890 | 13,800 | 489 |
| 2004-12-24 | 4,800 | 4,980 | 4,800 | 4,920 | 16,000 | 492 |
| 2004-12-22 | 5,000 | 5,000 | 4,880 | 4,890 | 8,900 | 489 |
| 2004-12-21 | 4,970 | 5,080 | 4,870 | 4,870 | 14,800 | 487 |
| 2004-12-20 | 4,870 | 4,990 | 4,700 | 4,970 | 18,800 | 497 |
| 2004-12-17 | 4,990 | 4,990 | 4,830 | 4,830 | 17,400 | 483 |
| 2004-12-16 | 4,960 | 4,990 | 4,880 | 4,940 | 17,300 | 494 |
| 2004-12-15 | 4,990 | 5,060 | 4,950 | 5,000 | 14,700 | 500 |
| 2004-12-14 | 5,200 | 5,200 | 4,870 | 5,090 | 48,500 | 509 |
| 2004-12-13 | 5,240 | 5,440 | 5,140 | 5,230 | 60,900 | 523 |
| 2004-12-10 | 4,980 | 5,350 | 4,980 | 5,240 | 124,900 | 524 |
| 2004-12-09 | 5,020 | 5,100 | 4,870 | 4,950 | 21,500 | 495 |
| 2004-12-08 | 4,900 | 5,140 | 4,660 | 5,000 | 61,200 | 500 |
| 2004-12-07 | 5,100 | 5,100 | 4,720 | 4,880 | 64,400 | 488 |
| 2004-12-06 | 5,340 | 5,360 | 4,820 | 5,180 | 224,400 | 518 |
| 2004-12-03 | 5,110 | 5,460 | 5,000 | 5,460 | 1,178,500 | 546 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
