4082 第一稀元素化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,1053,1053,0653,0654,200613
2011-12-293,1003,1353,1003,1001,300620
2011-12-283,0553,1103,0553,100900620
2011-12-273,1153,1203,0753,1202,800624
2011-12-263,1903,1903,1303,1552,400631
2011-12-223,2003,2003,1053,1603,900632
2011-12-213,1003,1053,1003,1002,300620
2011-12-203,1003,1053,0953,1003,000620
2011-12-193,0603,1403,0603,1051,100621
2011-12-163,1103,1203,0803,0851,600617
2011-12-153,1003,1053,0603,1051,500621
2011-12-143,1203,1203,1003,1201,300624
2011-12-133,1403,1403,1103,1201,900624
2011-12-123,1403,1503,1203,1404,400628
2011-12-093,1003,1453,1003,1451,100629
2011-12-083,0553,1403,0553,1154,000623
2011-12-073,1303,1303,0753,0806,000616
2011-12-063,1403,1503,1053,1505,000630
2011-12-053,1503,1803,1003,1802,800636
2011-12-023,0553,1803,0553,1802,400636
2011-12-013,1803,2003,1603,1801,200636
2011-11-303,0903,1653,0853,1658,500633
2011-11-293,0703,0703,0203,0655,200613
2011-11-283,1003,1003,0503,0602,400612
2011-11-253,1753,1803,1053,1052,600621
2011-11-243,1653,1753,1553,1603,200632
2011-11-223,1203,1953,1203,1602,600632
2011-11-213,1403,1503,1103,1101,500622
2011-11-183,2303,2303,1603,1706,400634
2011-11-163,1203,1603,1003,1602,800632
2011-11-153,1803,1803,0903,0901,900618
2011-11-143,2253,2303,1703,1752,300635
2011-11-113,2103,2253,1703,2254,100645
2011-11-103,1503,1953,1003,1954,000639
2011-11-093,1453,1753,0903,1755,000635
2011-11-083,1403,1803,1403,1554,600631
2011-11-073,1703,1903,0903,1206,300624
2011-11-043,2953,2953,2003,2155,000643
2011-11-023,3553,3553,1753,25511,700651
2011-11-013,3953,4003,3553,3559,900671
2011-10-313,4003,4053,3903,39513,000679
2011-10-283,4003,4203,3953,4204,000684
2011-10-273,4003,4203,3603,3806,100676
2011-10-263,3903,4553,3503,4551,600691
2011-10-253,4003,4103,3353,4107,100682
2011-10-243,3403,3603,3353,3506,300670
2011-10-213,3553,3653,3303,3305,400666
2011-10-203,3203,3953,3203,3504,600670
2011-10-193,3653,3903,3503,3502,800670
2011-10-183,3653,3903,3503,3552,800671
2011-10-173,3503,4653,3503,4009,300680
2011-10-143,4703,4803,4003,4503,200690
2011-10-133,4703,5003,4503,4505,800690
2011-10-123,4853,4903,4153,4802,700696
2011-10-113,4403,4853,4353,4804,200696
2011-10-073,4153,5503,3953,4356,800687
2011-10-063,3103,3903,3103,3553,000671
2011-10-053,3453,3453,2953,2953,300659
2011-10-043,3503,3503,2803,3006,300660
2011-10-033,4603,4603,3503,3552,600671
2011-09-303,4653,5003,4253,4753,000695
2011-09-293,3553,4253,3403,4254,300685
2011-09-283,3553,3603,3353,3552,100671
2011-09-273,3403,4153,3003,3503,400670
2011-09-263,3953,3953,2953,3255,400665
2011-09-223,4003,4003,3703,4003,800680
2011-09-213,4003,4053,3303,4002,700680
2011-09-203,4003,4103,4003,4003,300680
2011-09-163,4353,5003,4153,4303,500686
2011-09-153,3853,4553,3703,4002,000680
2011-09-143,4103,4353,3853,3854,500677
2011-09-133,3603,4453,3603,4102,300682
2011-09-123,3153,3603,3103,3605,300672
2011-09-093,4753,4853,4553,4552,900691
2011-09-083,5453,5553,5053,5309,000706
2011-09-073,4503,5403,4453,5403,400708
2011-09-063,4803,4803,3953,4106,200682
2011-09-053,4953,5203,4603,4806,200696
2011-09-023,5603,5853,4803,5504,300710
2011-09-013,4503,5903,4053,59010,400718
2011-08-313,4703,4753,4503,4603,400692
2011-08-303,3903,5153,3403,5007,600700
2011-08-293,2803,3603,2803,3602,200672
2011-08-263,2553,3653,2453,31515,400663
2011-08-253,3253,3303,1703,31015,700662
2011-08-243,3253,3303,2753,2802,400656
2011-08-233,3303,3303,1453,26013,600652
2011-08-223,3303,3703,2953,3458,100669
2011-08-193,4053,4603,3253,36010,000672
2011-08-183,5003,5853,4953,4959,600699
2011-08-173,4103,4653,3503,4355,300687
2011-08-163,4003,4253,3853,4205,200684
2011-08-153,3503,3903,3503,3854,300677
2011-08-123,3253,3853,3203,3507,300670
2011-08-113,2803,3203,2803,3056,000661
2011-08-103,3003,3503,2703,3359,800667
2011-08-093,0153,1702,9603,16022,400632
2011-08-083,1453,2153,1403,15013,300630
2011-08-053,1003,2502,9503,22527,000645
2011-08-043,3803,3803,2603,30528,500661
2011-08-033,4453,4453,3553,38523,100677
2011-08-023,5453,5553,4453,50027,500700
2011-08-013,4603,5153,4603,47516,700695
2011-07-293,4203,4503,3803,39023,700678
2011-07-283,5203,5403,4103,41022,600682
2011-07-273,5153,5903,5003,59032,000718
2011-07-263,4803,6453,4603,58543,300717
2011-07-253,5553,5603,4103,45084,500690
2011-07-223,8003,8853,7953,85022,700770
2011-07-213,7403,7803,7403,7709,500754
2011-07-203,6953,7403,6903,7353,600747
2011-07-193,6653,7153,6653,6903,000738
2011-07-153,6703,6853,6653,6802,000736
2011-07-143,7203,7203,6853,6902,400738
2011-07-133,6753,7203,6753,7204,900744
2011-07-123,6803,7103,6803,7004,200740
2011-07-113,7303,7303,6903,7204,900744
2011-07-083,7303,7403,7003,7153,500743
2011-07-073,7553,7553,6603,6606,700732
2011-07-063,7803,7803,7303,7406,300748
2011-07-053,8253,8353,7903,81510,200763
2011-07-043,7753,8353,7753,8257,600765
2011-07-013,7753,7753,7453,7757,300755
2011-06-303,8003,8003,7403,74511,000749
2011-06-293,7153,7653,7153,75012,400750
2011-06-283,6303,6953,6303,6808,900736
2011-06-273,6003,6203,6003,6202,800724
2011-06-243,6103,6103,5753,60516,400721
2011-06-233,6003,6253,5953,61019,800722
2011-06-223,5953,6053,5953,5957,500719
2011-06-213,5803,6203,5803,59525,400719
2011-06-203,6003,6003,5753,57524,800715
2011-06-173,5803,6053,5503,60020,300720
2011-06-163,5103,6003,5003,54526,000709
2011-06-153,7953,7953,5703,57054,400714
2011-06-143,7853,8603,7803,79015,000758
2011-06-133,8504,1003,7553,76529,600753
2011-06-103,8203,9003,8003,88510,000777
2011-06-093,7803,8003,7753,8002,500760
2011-06-083,8003,8003,7503,7805,600756
2011-06-073,8103,8203,7853,7856,500757
2011-06-063,8403,8603,7753,7859,900757
2011-06-033,8753,8803,8503,8501,900770
2011-06-023,8653,8653,8403,8604,100772
2011-06-013,9803,9803,8503,88513,300777
2011-05-313,8003,9503,7903,9409,800788
2011-05-303,7653,8153,7603,7906,400758
2011-05-273,8603,8603,7603,7607,700752
2011-05-263,8953,8953,8253,8505,400770
2011-05-253,9403,9803,8503,89515,900779
2011-05-243,7153,9603,7053,96017,900792
2011-05-233,7303,7453,7003,72510,100745
2011-05-203,7603,8103,7603,7658,200753
2011-05-193,8403,8403,7553,7607,700752
2011-05-183,7603,8003,7203,7759,100755
2011-05-173,7503,8053,7453,7809,900756
2011-05-163,7153,7603,6903,70014,600740
2011-05-133,8503,8503,7353,78518,600757
2011-05-123,9253,9303,8053,86024,000772
2011-05-114,0804,0853,9803,98012,600796
2011-05-103,9904,0903,9854,08016,000816
2011-05-094,0154,0553,9754,00516,700801
2011-05-064,0604,1004,0004,05015,500810
2011-05-024,0254,2204,0204,20042,800840
2011-04-284,0004,0103,9154,01030,200802
2011-04-274,2104,2553,9454,02585,300805
2011-04-263,9404,3253,9404,265195,000853
2011-04-254,0054,0054,0054,00546,400801
2011-04-223,2803,3203,2803,3057,300661
2011-04-213,2853,2953,2603,2752,700655
2011-04-203,2253,2903,2253,2851,000657
2011-04-193,2703,2703,1303,2352,000647
2011-04-183,2553,2853,2153,265600653
2011-04-153,2453,2503,2003,2451,700649
2011-04-143,2903,2953,2603,280800656
2011-04-133,2953,3003,2653,2951,600659
2011-04-123,2453,3003,2203,2804,100656
2011-04-113,1953,2503,1953,2101,600642
2011-04-083,1603,2003,1503,1802,600636
2011-04-073,1403,1703,1403,150700630
2011-04-063,1553,1553,1303,130200626
2011-04-053,1503,1903,1103,1507,100630
2011-04-043,2003,2003,1503,1502,400630
2011-04-013,1003,1503,1003,150500630
2011-03-313,1203,1703,1053,1652,500633
2011-03-303,1903,2003,0503,1306,800626
2011-03-293,0503,1703,0503,1452,200629
2011-03-283,0803,1453,0603,1202,100624
2011-03-253,1903,2003,0903,1502,900630
2011-03-243,1053,1503,0753,1203,200624
2011-03-233,1753,2503,1153,1504,600630
2011-03-223,0003,1803,0003,1706,600634
2011-03-182,9302,9302,8002,8993,800579.80
2011-03-172,5002,6352,4032,58012,800516
2011-03-162,2952,7992,2952,55013,600510
2011-03-152,8522,8522,4522,46017,900492
2011-03-142,8303,0852,7912,95212,000590.40
2011-03-113,4153,4153,3803,4002,200680
2011-03-103,4503,4703,4003,4155,100683
2011-03-093,4503,4903,4503,4553,300691
2011-03-083,4603,4603,4053,4552,600691
2011-03-073,4703,4703,4353,4452,300689
2011-03-043,5003,5103,4403,4405,400688
2011-03-033,4203,4803,4203,4803,800696
2011-03-023,4503,5003,4003,4205,400684
2011-03-013,4903,4903,4703,4801,200696
2011-02-283,3803,5003,3803,46013,000692
2011-02-253,4203,4253,3553,3956,900679
2011-02-243,3853,4103,3503,3958,000679
2011-02-233,3553,4253,3553,3956,600679
2011-02-223,4403,4453,4003,4205,000684
2011-02-213,4453,4803,4153,44011,600688
2011-02-183,4953,4953,4403,4757,800695
2011-02-173,5003,5003,4703,5005,600700
2011-02-163,4753,5003,4053,50010,400700
2011-02-153,4653,4853,4603,4657,000693
2011-02-143,5003,5353,4603,47015,800694
2011-02-103,4603,5003,4603,4858,900697
2011-02-093,4503,5203,4003,45023,600690
2011-02-083,2953,4503,2953,45022,300690
2011-02-073,3503,3503,2503,2859,600657
2011-02-043,3153,3303,2953,30013,600660
2011-02-033,3203,3903,3103,3309,600666
2011-02-023,2903,3103,2303,29040,800658
2011-02-013,5353,5353,2603,29532,700659
2011-01-313,5503,6303,4803,53514,400707
2011-01-283,6853,6853,6053,6509,200730
2011-01-273,5403,6003,5403,5854,500717
2011-01-263,5603,5953,5403,5602,600712
2011-01-253,6003,6103,5703,5705,400714
2011-01-243,4803,5803,4803,5655,000713
2011-01-213,5803,5903,4803,4855,800697
2011-01-203,5803,5903,5503,5802,900716
2011-01-193,5953,5953,5703,5954,100719
2011-01-183,5803,5803,5153,5652,900713
2011-01-173,5803,6003,5803,5802,100716
2011-01-143,5953,5953,5703,5703,200714
2011-01-133,6353,6403,5953,6155,500723
2011-01-123,6503,6503,5753,6004,500720
2011-01-113,6003,6603,5553,6207,000724
2011-01-073,6803,6803,6003,62514,900725
2011-01-063,5803,6753,5803,67524,900735
2011-01-053,4853,6003,4503,57540,200715
2011-01-043,3103,4903,3003,45533,300691

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