4082 第一稀元素化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1551,1711,1511,1606,300232
2012-12-271,1651,1701,1471,1558,400231
2012-12-261,1211,1391,1051,1396,100227.80
2012-12-251,1301,1391,1031,1298,100225.80
2012-12-211,1401,1491,1251,1266,000225.20
2012-12-201,1251,1501,1221,1484,100229.60
2012-12-191,1621,1651,1141,1238,000224.60
2012-12-181,1411,1591,1161,1555,100231
2012-12-171,1541,1551,1101,1503,300230
2012-12-141,1701,1701,1351,1356,000227
2012-12-131,1621,1651,1461,1646,500232.80
2012-12-121,1071,1701,1071,1516,600230.20
2012-12-111,0891,1221,0891,1167,100223.20
2012-12-101,0751,0801,0701,0805,800216
2012-12-071,0681,0751,0611,0656,200213
2012-12-061,0731,0801,0661,0753,200215
2012-12-051,0771,0851,0701,08017,800216
2012-12-041,0851,0851,0651,08012,600216
2012-12-031,0501,0591,0501,0553,600211
2012-11-301,0521,0651,0501,0506,200210
2012-11-291,0631,0631,0501,0564,600211.20
2012-11-281,0561,0831,0531,0632,600212.60
2012-11-271,0621,0801,0511,0561,600211.20
2012-11-261,0601,0801,0501,0508,700210
2012-11-221,0651,0681,0501,0608,400212
2012-11-211,0511,0511,0381,0412,400208.20
2012-11-201,0961,0991,0491,0499,900209.80
2012-11-191,0451,0501,0361,0362,600207.20
2012-11-161,0451,0451,0271,0404,500208
2012-11-151,0411,0501,0371,0378,400207.40
2012-11-141,0951,1251,0371,0388,800207.60
2012-11-131,1011,1251,0551,0873,800217.40
2012-11-121,1211,1421,1131,1234,600224.60
2012-11-091,0861,1301,0831,1219,300224.20
2012-11-081,1021,1201,0861,11015,200222
2012-11-071,0621,1101,0611,1019,200220.20
2012-11-061,0501,0641,0501,0608,500212
2012-11-051,0131,0851,0131,08027,800216
2012-11-021,1941,1941,1581,1604,200232
2012-11-011,1881,1941,1771,1931,600238.60
2012-10-311,1931,1941,1741,1741,200234.80
2012-10-301,1571,2101,1501,1994,300239.80
2012-10-291,1471,1601,1471,159900231.80
2012-10-261,1401,1461,1201,1463,800229.20
2012-10-251,1541,1541,1301,1449,400228.80
2012-10-241,1491,1511,1401,1403,000228
2012-10-231,1501,1561,1451,1502,600230
2012-10-221,1471,1591,1401,1595,600231.80
2012-10-191,1541,1541,1401,1464,800229.20
2012-10-181,1591,1871,1401,1408,500228
2012-10-171,1101,1501,1101,1503,000230
2012-10-161,0851,0851,0541,0803,500216
2012-10-151,0811,0921,0701,0901,800218
2012-10-121,1001,1201,0801,0863,900217.20
2012-10-111,1151,1271,0901,1093,800221.80
2012-10-101,1321,1321,1121,1201,900224
2012-10-091,1491,1521,1451,1482,800229.60
2012-10-051,1401,1511,1401,1504,300230
2012-10-041,1151,1441,1151,1401,300228
2012-10-031,1231,1261,1131,1151,100223
2012-10-021,1471,1471,1111,1114,000222.20
2012-10-011,1781,1791,1341,1495,100229.80
2012-09-281,1681,1801,1581,1792,800235.80
2012-09-271,1511,1511,1501,1501,000230
2012-09-261,1631,1761,1511,1551,300231
2012-09-251,1901,1901,1661,1788,200235.60
2012-09-241,1691,1851,1601,1785,200235.60
2012-09-211,1651,1741,1601,1602,200232
2012-09-201,1771,1771,1611,1651,400233
2012-09-191,1801,1901,1601,1808,800236
2012-09-181,1861,1891,1551,1809,400236
2012-09-141,1801,1951,1801,1855,000237
2012-09-131,1911,2001,1801,1807,200236
2012-09-121,2361,2501,2201,2313,200246.20
2012-09-111,2511,2651,2361,2363,400247.20
2012-09-101,2811,2831,2531,2699,300253.80
2012-09-071,2831,3051,2651,27021,000254
2012-09-061,1761,2751,1761,26721,600253.40
2012-09-051,1411,1781,1411,16510,200233
2012-09-041,1531,1561,1351,1432,600228.60
2012-09-031,1761,1761,1201,16010,200232
2012-08-311,1841,2081,1501,16213,400232.40
2012-08-301,2151,2251,1131,21434,900242.80
2012-08-291,2961,2961,1951,21531,500243
2012-08-281,3311,3311,2821,30027,000260
2012-08-271,3591,3601,3331,3426,900268.40
2012-08-241,3701,3701,3501,3606,400272
2012-08-231,3881,3881,3601,3735,700274.60
2012-08-221,4051,4151,3951,3957,000279
2012-08-211,4601,4601,4001,4169,500283.20
2012-08-201,4741,4851,4601,4659,800293
2012-08-171,4741,4741,4651,4741,900294.80
2012-08-161,4721,4841,4711,4743,800294.80
2012-08-151,4921,4981,4721,4722,400294.40
2012-08-141,5361,5361,5001,5001,700300
2012-08-131,5211,5211,5001,5005,800300
2012-08-101,5301,5301,5201,5203,100304
2012-08-091,5691,5691,5351,5395,100307.80
2012-08-081,5391,5651,5331,5654,200313
2012-08-071,5471,5491,5171,5482,000309.60
2012-08-061,5681,5701,5301,5471,500309.40
2012-08-031,5131,5301,5011,5281,400305.60
2012-08-021,5161,5201,5161,5201,900304
2012-08-011,5691,5691,5181,5414,900308.20
2012-07-311,5501,5801,5201,5803,900316
2012-07-301,5111,5701,4801,57015,400314
2012-07-271,6601,6821,6601,671900334.20
2012-07-261,6701,7101,6401,6421,800328.40
2012-07-251,6171,6561,6141,65614,600331.20
2012-07-241,7011,7011,6571,6575,200331.40
2012-07-231,8011,8011,7381,7383,400347.60
2012-07-201,8551,8571,8201,8262,000365.20
2012-07-191,8141,8951,7801,8954,400379
2012-07-181,7811,7941,7811,794400358.80
2012-07-171,8151,8151,7711,8065,500361.20
2012-07-131,8151,8151,7811,7822,800356.40
2012-07-121,8081,8151,7901,8157,000363
2012-07-111,7901,8081,7531,7907,500358
2012-07-101,8201,8201,7681,7687,500353.60
2012-07-091,8701,8701,8321,8321,900366.40
2012-07-061,8821,8821,8741,8741,200374.80
2012-07-051,9001,9001,8841,8865,700377.20
2012-07-041,9541,9541,9021,9088,000381.60
2012-07-031,9501,9751,9311,9474,500389.40
2012-07-021,9801,9801,9601,9706,700394
2012-06-291,9571,9601,9521,9604,100392
2012-06-281,9601,9761,9321,9592,800391.80
2012-06-271,9601,9601,9201,9596,400391.80
2012-06-261,9001,9091,8781,8942,800378.80
2012-06-251,9541,9581,9021,9347,900386.80
2012-06-221,8991,9141,8701,9143,600382.80
2012-06-211,9501,9661,8991,90011,700380
2012-06-201,8001,9431,7911,92523,500385
2012-06-191,8001,8001,7651,7807,100356
2012-06-181,7861,8571,7681,80011,000360
2012-06-151,7661,7681,7471,7595,800351.80
2012-06-141,7521,7831,7511,7646,000352.80
2012-06-131,7581,7801,7511,7515,800350.20
2012-06-121,7761,7761,7531,7646,500352.80
2012-06-111,7801,8091,7771,78111,700356.20
2012-06-081,7761,7801,7531,7534,600350.60
2012-06-071,8351,8351,7561,78518,900357
2012-06-061,8001,8291,7701,80015,700360
2012-06-051,8201,8201,7901,7954,800359
2012-06-041,7591,8001,7501,79016,600358
2012-06-011,8681,8681,8301,8398,200367.80
2012-05-311,8801,9491,8521,90113,900380.20
2012-05-301,9001,9961,9001,94510,500389
2012-05-291,8771,9141,8371,88620,600377.20
2012-05-281,9411,9801,8361,83728,200367.40
2012-05-252,0482,0621,9811,9819,100396.20
2012-05-242,0272,0402,0052,02016,800404
2012-05-232,2002,2002,0162,05615,100411.20
2012-05-222,1972,2192,1952,2056,600441
2012-05-212,2102,2302,1902,1972,500439.40
2012-05-182,2072,2142,1872,21013,400442
2012-05-172,3802,3802,1952,32551,500465
2012-05-162,4092,4732,3492,43027,500486
2012-05-152,3302,3502,2442,30911,800461.80
2012-05-142,4102,4102,3632,3635,700472.60
2012-05-112,5002,5002,4602,4601,700492
2012-05-102,5202,5502,5002,5063,800501.20
2012-05-092,5832,6002,5702,5704,800514
2012-05-082,6102,6452,5852,6453,000529
2012-05-072,6502,6852,5602,6604,500532
2012-05-022,7432,7432,6502,7007,800540
2012-05-012,7622,7622,7442,7451,700549
2012-04-272,7862,7932,7512,7611,800552.20
2012-04-262,8652,8652,7592,8002,700560
2012-04-252,8902,8992,8002,8234,900564.60
2012-04-242,7452,8202,7392,8105,100562
2012-04-232,7652,7842,7452,7451,600549
2012-04-202,7562,8012,7502,7854,600557
2012-04-192,7902,7902,7252,7804,500556
2012-04-182,8342,8402,8002,8004,300560
2012-04-172,8922,8922,8222,8221,700564.40
2012-04-162,9402,9402,8912,8921,100578.40
2012-04-132,9462,9502,9062,9484,700589.60
2012-04-122,9462,9802,9462,9463,500589.20
2012-04-112,9602,9702,9402,9491,300589.80
2012-04-102,9452,9752,9252,9703,900594
2012-04-092,9442,9452,9052,945600589
2012-04-062,8802,9502,8602,9214,900584.20
2012-04-052,8702,8852,8502,8856,100577
2012-04-042,8002,9202,7622,88553,400577
2012-04-032,9852,9852,9702,970700594
2012-04-022,9552,9892,9552,9892,100597.80
2012-03-302,9602,9602,9552,9563,800591.20
2012-03-292,9852,9852,9632,9702,200594
2012-03-283,0003,0002,9802,9956,100599
2012-03-272,9902,9952,9892,9953,300599
2012-03-262,9952,9952,9602,9891,800597.80
2012-03-233,0103,0102,9802,9804,600596
2012-03-222,9993,0152,9933,0151,700603
2012-03-212,9803,0102,9762,9844,100596.80
2012-03-193,0003,0202,9953,01035,300602
2012-03-163,0053,0103,0003,00021,100600
2012-03-152,9603,0052,9603,0058,200601
2012-03-142,9462,9782,9462,95611,400591.20
2012-03-133,0303,0302,8502,94438,800588.80
2012-03-123,0603,0753,0303,04516,900609
2012-03-093,0953,0953,0503,07513,200615
2012-03-083,0603,1003,0403,1006,500620
2012-03-073,0503,0603,0353,0507,800610
2012-03-063,1153,1153,0853,1005,700620
2012-03-053,1103,1103,0853,0905,800618
2012-03-023,1003,1203,1003,1202,100624
2012-03-013,1103,1403,0853,1006,300620
2012-02-293,1453,1453,1003,1009,200620
2012-02-283,1703,1703,1153,1456,700629
2012-02-273,2353,2353,1603,1709,800634
2012-02-243,2203,2403,2003,23512,000647
2012-02-233,1903,2053,1603,18052,600636
2012-02-223,1003,1753,1003,16026,100632
2012-02-213,1003,1003,0753,0905,000618
2012-02-203,1003,1203,0853,0854,700617
2012-02-173,1353,1803,0903,09012,600618
2012-02-163,1003,1303,0953,1303,400626
2012-02-153,1253,1553,0903,1107,000622
2012-02-143,1153,1303,0953,0958,200619
2012-02-133,1103,1753,1103,1353,700627
2012-02-103,1153,1503,0853,1109,700622
2012-02-093,1503,1503,1153,1305,800626
2012-02-083,1353,1803,1353,1558,400631
2012-02-073,1553,1603,1203,1259,600625
2012-02-063,2103,2203,1603,18510,700637
2012-02-033,3403,3403,2103,24514,500649
2012-02-023,4303,4503,3803,3903,100678
2012-02-013,5503,5503,4153,4306,300686
2012-01-313,5503,6203,5503,59014,400718
2012-01-303,4253,5253,4253,49015,100698
2012-01-273,1803,2803,1353,2759,200655
2012-01-263,2003,2503,1753,2501,700650
2012-01-253,1653,2003,1553,2003,000640
2012-01-243,1453,2003,1453,1553,500631
2012-01-233,1503,1953,1253,1454,000629
2012-01-203,0753,1503,0703,1305,400626
2012-01-193,0453,0703,0453,0707,000614
2012-01-183,0303,0853,0303,0503,900610
2012-01-173,0453,0903,0003,0006,700600
2012-01-163,0603,0803,0353,0352,200607
2012-01-133,0603,0903,0603,0901,200618
2012-01-123,1003,1003,0653,0751,200615
2012-01-113,0603,0903,0603,0901,000618
2012-01-103,0853,0853,0503,0651,600613
2012-01-063,0503,0853,0503,0502,000610
2012-01-053,0953,1053,0553,0554,400611
2012-01-043,0803,1203,0803,0803,900616

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