4082 第一稀元素化学工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,3303,3803,2703,3405,300668
2006-12-283,3303,3303,2803,3201,700664
2006-12-273,3103,3403,2503,3302,900666
2006-12-263,2603,2803,2503,2801,500656
2006-12-253,2203,3503,2203,3206,700664
2006-12-223,2203,3303,2203,2704,300654
2006-12-213,3303,3303,2003,2003,000640
2006-12-203,2103,3503,2103,2906,800658
2006-12-193,3003,3403,2103,2103,900642
2006-12-183,4003,4003,2803,3006,500660
2006-12-153,3503,4003,3503,3709,100674
2006-12-143,2403,3503,2003,35020,700670
2006-12-133,2803,2803,2303,2501,900650
2006-12-123,2003,2303,1803,2303,000646
2006-12-113,2003,2203,1703,2207,500644
2006-12-083,2903,2903,2003,200700640
2006-12-073,2603,3003,2503,3004,200660
2006-12-063,2003,3303,1903,33014,100666
2006-12-053,1003,1703,1003,1506,700630
2006-12-043,1203,1203,0803,1205,500624
2006-12-013,1003,1003,0803,0802,100616
2006-11-303,1103,1303,0703,1301,700626
2006-11-293,0203,0803,0203,0702,300614
2006-11-283,0003,0702,9802,9807,300596
2006-11-273,1403,1403,0103,0803,700616
2006-11-243,3003,3003,0603,1307,600626
2006-11-223,0003,2503,0003,2508,900650
2006-11-213,0803,0802,9802,9803,000596
2006-11-203,0803,0802,9502,9508,000590
2006-11-172,9503,1002,9503,0903,000618
2006-11-163,1603,1803,1003,1003,200620
2006-11-153,2403,2903,1603,1802,700636
2006-11-143,1003,2503,1003,1904,400638
2006-11-133,1603,1603,0803,1003,900620
2006-11-103,2003,2403,1603,1603,100632
2006-11-093,3003,3003,2103,2909,800658
2006-11-083,2703,3803,2203,3008,300660
2006-11-073,4003,4503,3003,36012,100672
2006-11-063,3603,4403,3503,3505,600670
2006-11-023,4503,4603,3103,46019,500692
2006-11-013,3003,4503,3003,45036,100690
2006-10-313,3103,3903,2003,28054,300656
2006-10-303,1503,3003,1503,30040,900660
2006-10-273,0403,1903,0403,15031,500630
2006-10-263,0403,0403,0103,0409,200608
2006-10-252,9103,0402,9103,03018,000606
2006-10-243,0003,0002,9853,0007,200600
2006-10-233,0003,0002,9902,9908,200598
2006-10-203,0003,0302,9703,00022,600600
2006-10-192,8402,9602,8402,96020,300592
2006-10-182,7852,8002,7702,8001,600560
2006-10-172,7852,7902,7652,790900558
2006-10-162,7602,7852,7602,7852,700557
2006-10-132,7602,7602,7502,75511,300551
2006-10-122,8002,8002,7452,74510,900549
2006-10-112,8602,8802,7852,79521,400559
2006-10-102,7952,7952,7452,7903,000558
2006-10-062,8252,8252,8002,8052,700561
2006-10-052,8652,8702,8002,8001,400560
2006-10-042,8252,8802,8052,87513,400575
2006-10-032,8002,8902,8002,8909,000578
2006-10-022,8302,8302,7852,7951,200559
2006-09-292,8502,8502,8002,8051,000561
2006-09-282,8002,8502,7802,8303,000566
2006-09-272,7502,8002,7502,8001,200560
2006-09-262,8452,8452,8002,8001,200560
2006-09-252,8802,8902,8152,88511,700577
2006-09-222,8452,8902,8452,89016,300578
2006-09-212,8102,8752,8052,8608,600572
2006-09-202,7502,8002,7452,8002,200560
2006-09-192,8002,8002,7452,745600549
2006-09-152,7452,7452,7452,745100549
2006-09-142,7002,8552,7002,7904,500558
2006-09-132,7402,7752,7402,7501,200550
2006-09-122,8002,8002,7302,7302,700546
2006-09-112,8502,8652,8052,8052,100561
2006-09-082,8952,8952,8402,8558,200571
2006-09-072,7802,9002,7802,90010,400580
2006-09-062,7852,9002,7802,90073,700580
2006-09-052,7602,7952,7602,7904,500558
2006-09-042,7202,8002,7202,80013,800560
2006-09-012,7002,7202,7002,7002,100540
2006-08-312,6302,7402,6302,7408,100548
2006-08-302,6302,6302,6302,6302,600526
2006-08-292,6302,6502,6002,6508,500530
2006-08-282,6352,6402,5602,6106,200522
2006-08-252,6852,6852,6302,6302,600526
2006-08-242,6452,6552,6402,6506,900530
2006-08-232,6702,6702,6502,6706,800534
2006-08-222,7102,7402,6902,70012,100540
2006-08-212,7002,7402,6802,72018,400544
2006-08-182,6302,7052,6302,7009,000540
2006-08-172,6852,7052,6502,67013,800534
2006-08-162,6052,6502,6052,65014,400530
2006-08-152,6002,6302,6002,60011,300520
2006-08-142,5702,6002,5602,6002,600520
2006-08-112,5852,6002,5602,57513,500515
2006-08-102,5002,5452,4652,54521,800509
2006-08-092,4702,4702,4652,465700493
2006-08-082,4802,4852,4652,4802,300496
2006-08-072,5002,5002,4802,4801,000496
2006-08-042,5452,5802,5002,5006,100500
2006-08-032,5052,5452,5002,5452,100509
2006-08-022,5302,5602,5302,530900506
2006-08-012,5702,5702,5302,5502,100510
2006-07-312,5002,6302,5002,60010,400520
2006-07-282,4502,5302,4502,5304,900506
2006-07-272,4652,4802,4402,4404,400488
2006-07-262,4702,4702,3852,4451,300489
2006-07-252,5002,5002,3802,4505,000490
2006-07-242,4002,4402,4002,4402,600488
2006-07-212,4502,4502,3802,3853,200477
2006-07-202,3602,4802,3602,4302,000486
2006-07-192,4002,4002,4002,4001,200480
2006-07-142,5152,5152,4552,455500491
2006-07-132,4402,5302,4402,530300506
2006-07-112,5202,5202,5202,520100504
2006-07-102,5152,5152,5152,515200503
2006-07-072,6402,6402,5402,555400511
2006-07-062,5802,6202,5802,620300524
2006-07-052,6552,6552,5602,5801,400516
2006-07-042,6552,6902,6552,6551,400531
2006-07-032,6902,6902,6502,6553,200531
2006-06-302,6402,6452,6402,645300529
2006-06-292,6002,6002,5102,6001,000520
2006-06-282,6152,6352,6152,635500527
2006-06-272,6202,6502,6202,6502,300530
2006-06-262,6602,7002,6602,7001,200540
2006-06-232,7502,7802,7402,75021,000550
2006-06-222,6452,6502,6452,650900530
2006-06-212,5702,6852,5502,67015,900534
2006-06-202,4002,5702,4002,55013,200510
2006-06-192,4152,4502,3852,4301,700486
2006-06-162,3352,3952,3352,3758,900475
2006-06-152,3202,3852,3202,3752,300475
2006-06-142,3252,3602,3052,3602,400472
2006-06-132,3352,4202,3352,4202,100484
2006-06-122,3102,3452,3102,3402,800468
2006-06-092,3502,4002,3102,32011,800464
2006-06-082,4102,4102,3102,3102,600462
2006-06-072,4502,5302,4002,4504,500490
2006-06-062,5102,5102,4502,4502,400490
2006-06-052,5552,5552,4102,5102,000502
2006-06-022,6502,6502,4602,5801,900516
2006-06-012,7202,7202,6502,6502,900530
2006-05-312,6852,7502,6702,72014,500544
2006-05-302,6852,7252,6852,7254,500545
2006-05-292,7002,7002,6802,7003,300540
2006-05-262,7202,7202,6702,700500540
2006-05-252,7502,7502,6602,6603,400532
2006-05-242,6602,6652,6602,6603,700532
2006-05-232,6802,6802,6602,6601,600532
2006-05-222,6802,7002,6652,7001,000540
2006-05-192,7452,7502,6552,6555,800531
2006-05-182,7002,7002,6002,6502,400530
2006-05-172,7152,7352,7102,7204,500544
2006-05-162,7802,7852,7302,7309,100546
2006-05-152,7252,7802,7252,7708,000554
2006-05-122,7702,7702,7202,7206,400544
2006-05-112,7852,8202,7452,79015,000558
2006-05-102,7002,8302,6502,80027,800560
2006-05-092,6402,6752,6352,67011,300534
2006-05-082,6202,6352,6052,6354,200527
2006-05-022,6202,6802,6102,6608,400532
2006-05-012,6252,6602,6102,6259,600525
2006-04-282,6602,7302,6602,73014,100546
2006-04-272,6302,6452,6102,6451,400529
2006-04-262,6552,6602,6002,6357,000527
2006-04-252,6852,6852,6202,6407,900528
2006-04-242,6952,6952,6302,6455,500529
2006-04-212,7002,7002,6602,6952,100539
2006-04-202,7702,7702,7352,7351,200547
2006-04-192,7602,7752,7302,7707,400554
2006-04-182,7002,7602,7002,7604,000552
2006-04-172,7702,7702,7102,7401,300548
2006-04-142,7802,7802,7452,7754,600555
2006-04-132,7602,7752,7202,7757,200555
2006-04-122,7802,8152,7402,80024,700560
2006-04-112,6352,8302,6352,80034,900560
2006-04-102,7502,7502,6702,67516,100535
2006-04-072,7302,7502,7102,75012,200550
2006-04-062,6852,7302,6652,73011,300546
2006-04-052,6202,6902,6202,66012,000532
2006-04-042,6002,6302,5902,5907,500518
2006-04-032,6102,6552,5902,6009,700520
2006-03-312,5652,5852,5652,5854,000517
2006-03-302,5602,5852,5552,5703,600514
2006-03-292,6252,6252,5502,5505,000510
2006-03-282,5702,5852,5702,5854,200517
2006-03-272,6052,6052,5602,5857,000517
2006-03-242,5952,6002,5902,5956,000519
2006-03-232,5952,5952,5602,5652,100513
2006-03-222,5402,5852,5402,5854,200517
2006-03-202,5452,5802,5352,5508,500510
2006-03-172,5952,6102,5302,5303,900506
2006-03-162,5502,5802,5102,5703,900514
2006-03-152,5302,6102,5302,5451,800509
2006-03-142,6002,6102,5802,5801,300516
2006-03-132,6002,6002,5902,6003,800520
2006-03-102,6002,6102,5602,6103,200522
2006-03-092,6402,6402,5702,570800514
2006-03-082,5602,6402,5602,6401,300528
2006-03-072,6302,6502,5802,6003,100520
2006-03-062,5302,6002,5302,6002,200520
2006-03-032,6402,6802,6002,6502,200530
2006-03-022,7002,7002,6202,6803,900536
2006-03-012,7002,7102,6802,7004,100540
2006-02-282,7352,7402,7102,7404,000548
2006-02-272,7402,7402,6852,7153,700543
2006-02-242,6302,7402,5902,74020,800548
2006-02-232,5502,6202,5502,6209,000524
2006-02-222,5002,5402,4802,5102,700502
2006-02-212,3802,4852,3802,4707,800494
2006-02-202,5702,5752,4102,42514,000485
2006-02-172,6252,6402,5802,59515,800519
2006-02-162,6702,7002,6652,6655,200533
2006-02-152,6402,7202,6402,6704,900534
2006-02-142,7002,7002,6102,64013,900528
2006-02-132,7902,7902,6602,70016,000540
2006-02-102,8202,8202,7702,79510,700559
2006-02-092,7702,8302,7702,7808,400556
2006-02-082,8302,8352,8002,80012,100560
2006-02-072,7702,8002,7602,80019,400560
2006-02-062,7402,7602,7352,74014,600548
2006-02-032,7902,7902,7652,78010,800556
2006-02-022,8102,8302,7802,80515,800561
2006-02-012,8052,8402,8002,8109,500562
2006-01-312,8152,8502,7902,84517,300569
2006-01-302,8202,8302,7902,80011,400560
2006-01-272,7602,7902,7602,7807,200556
2006-01-262,7002,7802,7002,7557,900551
2006-01-252,7402,7402,6602,6606,300532
2006-01-242,6502,7002,6152,7005,200540
2006-01-232,7002,7002,6252,62515,700525
2006-01-202,7102,7502,7052,7053,500541
2006-01-192,6852,7502,6852,7508,000550
2006-01-182,8302,8302,5702,70037,900540
2006-01-172,8602,8702,8002,80015,800560
2006-01-162,9002,9002,8502,90014,800580
2006-01-132,8802,8902,8652,89014,800578
2006-01-122,8002,8802,8002,88020,900576
2006-01-112,8352,8852,7602,76031,400552
2006-01-102,7402,8402,7402,81032,700562
2006-01-062,7252,7352,7002,7158,900543
2006-01-052,6502,7202,6502,72027,600544
2006-01-042,6652,6652,6302,6358,800527

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