4082 第一稀元素化学工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,625	2,625	2,600	2,600	15,700	520
2005-12-29	2,625	2,660	2,620	2,635	13,100	527
2005-12-28	2,620	2,640	2,600	2,615	7,700	523
2005-12-27	2,630	2,650	2,615	2,620	10,500	524
2005-12-26	2,615	2,650	2,610	2,640	13,100	528
2005-12-22	2,630	2,680	2,590	2,650	19,600	530
2005-12-21	2,610	2,625	2,590	2,625	13,100	525
2005-12-20	2,650	2,650	2,600	2,600	20,200	520
2005-12-19	2,650	2,670	2,620	2,650	13,500	530
2005-12-16	2,695	2,700	2,665	2,680	7,300	536
2005-12-15	2,705	2,725	2,685	2,715	14,000	543
2005-12-14	2,690	2,725	2,690	2,705	24,000	541
2005-12-13	2,685	2,685	2,660	2,660	6,900	532
2005-12-12	2,690	2,690	2,650	2,690	19,300	538
2005-12-09	2,600	2,660	2,590	2,660	9,100	532
2005-12-08	2,620	2,640	2,590	2,590	19,700	518
2005-12-07	2,690	2,690	2,620	2,620	12,300	524
2005-12-06	2,670	2,670	2,625	2,630	6,500	526
2005-12-05	2,610	2,690	2,610	2,670	25,200	534
2005-12-02	2,610	2,630	2,590	2,600	17,700	520
2005-12-01	2,610	2,630	2,585	2,620	48,200	524
2005-11-30	2,560	2,600	2,560	2,600	10,100	520
2005-11-29	2,605	2,605	2,535	2,560	10,600	512
2005-11-28	2,605	2,620	2,600	2,610	13,800	522
2005-11-25	2,550	2,600	2,500	2,600	25,800	520
2005-11-24	2,480	2,530	2,460	2,505	15,300	501
2005-11-22	2,465	2,470	2,430	2,465	8,200	493
2005-11-21	2,495	2,530	2,430	2,440	20,300	488
2005-11-18	2,465	2,495	2,440	2,495	18,300	499
2005-11-17	2,430	2,490	2,410	2,465	28,700	493
2005-11-16	2,425	2,450	2,410	2,425	22,700	485
2005-11-15	2,450	2,485	2,440	2,475	16,400	495
2005-11-14	2,440	2,520	2,410	2,485	27,800	497
2005-11-11	2,505	2,535	2,495	2,520	13,800	504
2005-11-10	2,490	2,540	2,480	2,505	22,200	501
2005-11-09	2,500	2,505	2,470	2,485	9,700	497
2005-11-08	2,575	2,580	2,550	2,565	11,200	513
2005-11-07	2,565	2,575	2,530	2,560	5,300	512
2005-11-04	2,500	2,550	2,500	2,525	6,900	505
2005-11-02	2,500	2,520	2,490	2,500	5,200	500
2005-11-01	2,525	2,525	2,470	2,500	5,300	500
2005-10-31	2,625	2,625	2,505	2,525	11,600	505
2005-10-28	2,605	2,620	2,580	2,620	3,600	524
2005-10-27	2,610	2,630	2,580	2,600	7,300	520
2005-10-26	2,615	2,620	2,600	2,600	3,800	520
2005-10-25	2,650	2,680	2,610	2,620	7,300	524
2005-10-24	2,545	2,640	2,535	2,640	10,400	528
2005-10-21	2,520	2,525	2,500	2,525	1,400	505
2005-10-20	2,530	2,540	2,505	2,505	1,200	501
2005-10-19	2,530	2,545	2,530	2,530	2,400	506
2005-10-18	2,485	2,520	2,485	2,520	7,900	504
2005-10-17	2,525	2,525	2,450	2,480	13,600	496
2005-10-14	2,550	2,570	2,525	2,525	8,900	505
2005-10-13	2,595	2,595	2,550	2,560	12,000	512
2005-10-12	2,610	2,640	2,570	2,600	13,000	520
2005-10-11	2,670	2,680	2,600	2,635	31,400	527
2005-10-07	2,540	2,720	2,520	2,720	50,100	544
2005-10-06	2,600	2,600	2,550	2,565	8,700	513
2005-10-05	2,610	2,635	2,565	2,570	12,200	514
2005-10-04	2,650	2,650	2,610	2,620	6,400	524
2005-10-03	2,675	2,715	2,615	2,625	5,300	525
2005-09-30	2,670	2,750	2,660	2,670	4,700	534
2005-09-29	2,745	2,750	2,670	2,670	16,900	534
2005-09-28	2,700	2,770	2,700	2,720	16,000	544
2005-09-27	2,750	2,750	2,695	2,700	14,400	540
2005-09-26	2,660	2,750	2,660	2,705	28,100	541
2005-09-22	2,640	2,670	2,625	2,625	15,000	525
2005-09-21	2,750	2,760	2,610	2,620	16,100	524
2005-09-20	2,740	2,750	2,705	2,740	8,700	548
2005-09-16	2,755	2,800	2,680	2,680	17,700	536
2005-09-15	2,880	2,880	2,725	2,775	18,300	555
2005-09-14	2,710	2,895	2,620	2,840	48,200	568
2005-09-13	5,070	5,240	5,070	5,240	39,300	524
2005-09-12	5,070	5,100	5,030	5,040	26,500	504
2005-09-09	4,870	5,020	4,870	5,000	18,900	500
2005-09-08	4,880	4,880	4,830	4,870	6,600	487
2005-09-07	4,940	4,940	4,850	4,880	6,000	488
2005-09-06	4,980	5,000	4,840	4,840	25,600	484
2005-09-05	4,830	4,980	4,780	4,980	16,900	498
2005-09-02	4,730	4,730	4,710	4,730	1,900	473
2005-09-01	4,730	4,730	4,680	4,730	3,100	473
2005-08-31	4,700	4,730	4,650	4,730	5,700	473
2005-08-30	4,690	4,780	4,690	4,700	3,600	470
2005-08-29	4,750	4,760	4,700	4,700	7,100	470
2005-08-26	4,740	4,750	4,720	4,730	2,200	473
2005-08-25	4,700	4,730	4,660	4,720	4,800	472
2005-08-24	4,770	4,780	4,700	4,700	7,300	470
2005-08-23	4,800	4,820	4,760	4,780	3,700	478
2005-08-22	4,810	4,810	4,770	4,790	4,900	479
2005-08-19	4,830	4,830	4,780	4,800	3,100	480
2005-08-18	4,830	4,840	4,750	4,750	3,300	475
2005-08-17	4,780	4,830	4,780	4,830	3,600	483
2005-08-16	4,790	4,810	4,730	4,750	3,500	475
2005-08-15	4,800	4,800	4,700	4,760	6,500	476
2005-08-12	4,790	4,840	4,740	4,760	3,300	476
2005-08-11	4,740	4,800	4,730	4,780	5,500	478
2005-08-10	4,660	4,740	4,650	4,720	5,400	472
2005-08-09	4,580	4,700	4,550	4,650	9,500	465
2005-08-08	4,650	4,650	4,500	4,540	6,200	454
2005-08-05	4,620	4,650	4,510	4,600	8,000	460
2005-08-04	4,760	4,790	4,630	4,670	7,600	467
2005-08-03	4,910	4,910	4,780	4,790	9,700	479
2005-08-02	4,940	4,980	4,850	4,890	12,100	489
2005-08-01	5,060	5,060	4,900	4,950	11,200	495
2005-07-29	5,250	5,250	4,850	4,920	39,500	492
2005-07-28	4,780	5,050	4,780	5,050	72,800	505
2005-07-27	4,280	4,760	4,230	4,540	130,300	454
2005-07-26	4,370	4,370	4,270	4,280	4,500	428
2005-07-25	4,290	4,370	4,290	4,370	4,300	437
2005-07-22	4,330	4,350	4,280	4,300	5,900	430
2005-07-21	4,320	4,350	4,320	4,340	1,300	434
2005-07-20	4,300	4,350	4,300	4,350	2,500	435
2005-07-19	4,400	4,400	4,360	4,400	3,900	440
2005-07-15	4,400	4,420	4,350	4,410	4,200	441
2005-07-14	4,320	4,420	4,310	4,420	3,200	442
2005-07-13	4,370	4,390	4,300	4,360	5,600	436
2005-07-12	4,340	4,410	4,330	4,360	4,600	436
2005-07-11	4,400	4,430	4,360	4,390	3,800	439
2005-07-08	4,480	4,480	4,400	4,400	2,000	440
2005-07-07	4,410	4,460	4,380	4,460	3,300	446
2005-07-06	4,430	4,460	4,410	4,460	2,300	446
2005-07-05	4,450	4,460	4,430	4,430	2,000	443
2005-07-04	4,450	4,460	4,370	4,460	1,300	446
2005-07-01	4,490	4,490	4,400	4,400	1,100	440
2005-06-30	4,360	4,490	4,320	4,480	3,500	448
2005-06-29	4,450	4,450	4,380	4,430	4,000	443
2005-06-28	4,390	4,410	4,390	4,410	700	441
2005-06-27	4,510	4,510	4,420	4,420	800	442
2005-06-24	4,510	4,510	4,460	4,490	9,000	449
2005-06-23	4,500	4,500	4,440	4,450	1,400	445
2005-06-22	4,370	4,480	4,370	4,480	2,100	448
2005-06-21	4,490	4,500	4,300	4,350	4,300	435
2005-06-20	4,480	4,530	4,480	4,480	6,300	448
2005-06-17	4,410	4,470	4,350	4,470	1,900	447
2005-06-16	4,350	4,480	4,350	4,470	3,500	447
2005-06-15	4,480	4,480	4,380	4,400	1,200	440
2005-06-14	4,480	4,500	4,440	4,480	5,100	448
2005-06-13	4,460	4,480	4,460	4,480	4,900	448
2005-06-10	4,410	4,470	4,410	4,450	10,400	445
2005-06-09	4,350	4,400	4,300	4,400	2,700	440
2005-06-08	4,370	4,440	4,350	4,350	2,900	435
2005-06-07	4,260	4,360	4,240	4,360	3,400	436
2005-06-06	4,300	4,350	4,240	4,270	3,100	427
2005-06-03	4,420	4,420	4,200	4,360	11,900	436
2005-06-02	4,470	4,470	4,400	4,410	3,300	441
2005-06-01	4,480	4,510	4,450	4,450	6,200	445
2005-05-31	4,400	4,500	4,350	4,460	8,600	446
2005-05-30	4,380	4,400	4,200	4,400	12,600	440
2005-05-27	4,670	4,670	4,500	4,580	10,400	458
2005-05-26	4,700	4,800	4,680	4,720	12,200	472
2005-05-25	4,860	4,960	4,800	4,850	8,700	485
2005-05-24	4,980	4,980	4,850	4,950	5,800	495
2005-05-23	5,190	5,190	5,000	5,000	5,000	500
2005-05-20	5,000	5,100	4,980	5,100	5,400	510
2005-05-19	5,050	5,050	4,980	5,000	2,700	500
2005-05-18	5,040	5,200	4,980	5,010	4,400	501
2005-05-17	5,040	5,080	5,000	5,000	8,400	500
2005-05-16	5,140	5,140	4,990	5,090	8,800	509
2005-05-13	5,250	5,250	5,120	5,140	6,000	514
2005-05-12	5,300	5,300	5,220	5,220	3,500	522
2005-05-11	5,320	5,420	5,300	5,300	4,500	530
2005-05-10	5,400	5,420	5,340	5,420	7,400	542
2005-05-09	5,200	5,420	5,200	5,420	19,300	542
2005-05-06	5,060	5,150	5,060	5,100	5,000	510
2005-05-02	4,900	5,050	4,860	5,010	8,400	501
2005-04-28	5,120	5,200	5,100	5,200	3,500	520
2005-04-27	5,300	5,300	5,100	5,100	6,800	510
2005-04-26	5,330	5,330	5,200	5,300	3,000	530
2005-04-25	5,300	5,300	5,290	5,300	1,500	530
2005-04-22	5,200	5,270	5,120	5,210	5,500	521
2005-04-21	5,120	5,220	5,020	5,120	4,700	512
2005-04-20	5,070	5,250	5,070	5,150	10,700	515
2005-04-19	5,090	5,090	4,950	5,060	8,100	506
2005-04-18	5,110	5,110	4,910	4,950	14,800	495
2005-04-15	5,190	5,270	5,120	5,170	8,200	517
2005-04-14	5,230	5,340	5,200	5,200	10,600	520
2005-04-13	5,480	5,550	5,200	5,210	22,600	521
2005-04-12	5,520	5,580	5,440	5,570	18,400	557
2005-04-11	5,690	5,790	5,490	5,500	69,700	550
2005-04-08	6,310	6,500	6,290	6,490	8,500	649
2005-04-07	6,160	6,290	6,160	6,280	5,800	628
2005-04-06	6,400	6,400	6,110	6,160	11,600	616
2005-04-05	6,450	6,500	6,350	6,420	7,500	642
2005-04-04	6,300	6,500	6,200	6,500	8,900	650
2005-04-01	6,100	6,370	5,960	6,300	11,000	630
2005-03-31	6,260	6,300	6,110	6,140	4,300	614
2005-03-30	6,290	6,370	6,200	6,200	5,700	620
2005-03-29	6,600	6,600	6,300	6,390	11,900	639
2005-03-28	6,730	6,730	6,600	6,600	1,600	660
2005-03-25	6,840	6,840	6,630	6,630	4,100	663
2005-03-24	6,590	7,100	6,590	6,740	13,400	674
2005-03-23	6,790	6,790	6,600	6,650	5,900	665
2005-03-22	6,890	6,960	6,850	6,850	5,600	685
2005-03-18	7,030	7,060	6,820	6,880	7,800	688
2005-03-17	7,140	7,140	6,970	6,970	8,900	697
2005-03-16	6,770	7,170	6,760	7,160	13,800	716
2005-03-15	6,710	6,960	6,710	6,750	11,000	675
2005-03-14	6,690	6,830	6,600	6,720	16,700	672
2005-03-11	6,910	6,980	6,690	6,740	11,000	674
2005-03-10	7,130	7,190	6,930	7,000	9,700	700
2005-03-09	7,200	7,280	7,040	7,140	18,800	714
2005-03-08	7,100	7,190	6,910	7,180	17,600	718
2005-03-07	7,370	7,600	7,180	7,200	21,500	720
2005-03-04	7,380	7,770	7,290	7,350	49,200	735
2005-03-03	7,160	7,790	7,100	7,580	94,700	758
2005-03-02	6,890	7,100	6,890	7,060	63,500	706
2005-03-01	6,690	6,900	6,690	6,790	30,700	679
2005-02-28	6,500	6,700	6,410	6,640	21,100	664
2005-02-25	6,480	6,540	6,350	6,500	13,500	650
2005-02-24	6,500	6,550	6,420	6,500	26,500	650
2005-02-23	6,260	6,590	6,210	6,440	64,600	644
2005-02-22	6,050	6,320	5,960	6,290	65,600	629
2005-02-21	5,830	6,050	5,750	6,000	11,100	600
2005-02-18	5,760	5,790	5,670	5,790	6,800	579
2005-02-17	5,820	5,880	5,700	5,770	5,500	577
2005-02-16	5,640	5,740	5,600	5,720	10,000	572
2005-02-15	5,850	5,870	5,680	5,740	7,900	574
2005-02-14	5,920	5,950	5,760	5,790	9,600	579
2005-02-10	5,840	5,920	5,640	5,920	27,400	592
2005-02-09	6,000	6,070	5,880	5,890	21,400	589
2005-02-08	5,860	6,150	5,850	6,030	35,300	603
2005-02-07	6,000	6,000	5,620	5,790	29,600	579
2005-02-04	5,810	6,040	5,800	5,880	47,300	588
2005-02-03	5,930	5,930	5,710	5,770	45,400	577
2005-02-02	5,390	5,960	5,370	5,960	172,600	596
2005-02-01	5,250	5,400	5,250	5,320	34,200	532
2005-01-31	5,220	5,300	5,160	5,250	18,900	525
2005-01-28	5,200	5,300	5,090	5,100	27,000	510
2005-01-27	5,160	5,330	5,160	5,330	16,600	533
2005-01-26	5,170	5,290	5,120	5,130	18,600	513
2005-01-25	5,100	5,240	5,100	5,150	17,600	515
2005-01-24	5,300	5,300	5,150	5,190	14,500	519
2005-01-21	5,380	5,390	5,250	5,320	9,100	532
2005-01-20	5,400	5,450	5,340	5,400	20,000	540
2005-01-19	5,470	5,490	5,360	5,430	55,000	543
2005-01-18	5,310	5,510	5,240	5,480	140,700	548
2005-01-17	5,080	5,350	5,080	5,300	70,200	530
2005-01-14	5,050	5,150	5,000	5,080	29,900	508
2005-01-13	5,040	5,170	5,010	5,060	27,000	506
2005-01-12	5,060	5,060	4,990	5,050	12,100	505
2005-01-11	5,020	5,130	5,000	5,050	28,500	505
2005-01-07	5,000	5,000	4,910	4,920	11,200	492
2005-01-06	4,930	5,070	4,850	5,050	31,600	505
2005-01-05	4,810	4,900	4,810	4,900	7,100	490
2005-01-04	4,950	4,950	4,750	4,750	3,300	475

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