4082 第一稀元素化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,728	2,757	2,700	2,720	21,100	544
2013-12-27	2,705	2,770	2,705	2,766	13,100	553.20
2013-12-26	2,730	2,730	2,676	2,701	13,900	540.20
2013-12-25	2,737	2,737	2,670	2,699	11,800	539.80
2013-12-24	2,700	2,735	2,668	2,700	28,800	540
2013-12-20	2,680	2,680	2,658	2,679	25,700	535.80
2013-12-19	2,725	2,727	2,680	2,683	14,400	536.60
2013-12-18	2,710	2,710	2,670	2,708	8,700	541.60
2013-12-17	2,658	2,725	2,658	2,683	10,300	536.60
2013-12-16	2,700	2,710	2,650	2,652	14,500	530.40
2013-12-13	2,720	2,739	2,680	2,690	22,800	538
2013-12-12	2,705	2,742	2,705	2,721	10,500	544.20
2013-12-11	2,754	2,790	2,705	2,725	15,900	545
2013-12-10	2,795	2,836	2,786	2,790	12,000	558
2013-12-09	2,812	2,836	2,810	2,821	22,800	564.20
2013-12-06	2,776	2,828	2,776	2,812	12,100	562.40
2013-12-05	2,830	2,844	2,800	2,801	9,900	560.20
2013-12-04	2,851	2,874	2,815	2,830	20,800	566
2013-12-03	2,994	2,994	2,857	2,857	29,200	571.40
2013-12-02	2,980	3,025	2,960	2,984	16,700	596.80
2013-11-29	2,950	3,005	2,940	2,965	11,900	593
2013-11-28	3,035	3,075	2,982	3,005	22,500	601
2013-11-27	2,900	3,020	2,892	3,010	48,000	602
2013-11-26	2,900	2,947	2,880	2,900	22,400	580
2013-11-25	2,879	2,970	2,832	2,883	42,400	576.60
2013-11-22	2,829	2,830	2,785	2,823	8,600	564.60
2013-11-21	2,793	2,793	2,728	2,793	11,500	558.60
2013-11-20	2,755	2,764	2,727	2,754	10,700	550.80
2013-11-19	2,699	2,720	2,678	2,718	11,700	543.60
2013-11-18	2,704	2,729	2,673	2,679	27,100	535.80
2013-11-15	2,696	2,728	2,675	2,700	21,700	540
2013-11-14	2,735	2,740	2,690	2,696	16,400	539.20
2013-11-13	2,750	2,750	2,705	2,714	9,400	542.80
2013-11-12	2,734	2,800	2,725	2,783	9,800	556.60
2013-11-11	2,723	2,740	2,670	2,733	12,000	546.60
2013-11-08	2,662	2,700	2,653	2,673	15,600	534.60
2013-11-07	2,850	2,850	2,675	2,698	50,200	539.60
2013-11-06	2,800	2,876	2,799	2,824	24,900	564.80
2013-11-05	2,950	2,989	2,790	2,791	53,900	558.20
2013-11-01	2,986	3,095	2,986	3,025	18,800	605
2013-10-31	3,010	3,010	2,950	2,986	7,200	597.20
2013-10-30	3,035	3,080	2,906	3,010	17,400	602
2013-10-29	3,015	3,080	3,010	3,035	2,200	607
2013-10-28	3,075	3,100	3,020	3,040	7,500	608
2013-10-25	3,140	3,140	3,045	3,065	3,800	613
2013-10-24	3,085	3,120	3,015	3,120	5,900	624
2013-10-23	3,200	3,205	3,065	3,070	17,600	614
2013-10-22	3,060	3,200	3,005	3,180	18,400	636
2013-10-21	2,980	3,100	2,951	3,065	16,600	613
2013-10-18	2,925	2,980	2,925	2,975	7,200	595
2013-10-17	2,903	2,950	2,880	2,921	12,300	584.20
2013-10-16	2,880	2,900	2,850	2,874	3,300	574.80
2013-10-15	2,867	2,880	2,835	2,880	7,900	576
2013-10-11	2,880	2,890	2,830	2,867	6,700	573.40
2013-10-10	2,929	2,929	2,875	2,895	9,600	579
2013-10-09	2,840	2,931	2,821	2,916	14,900	583.20
2013-10-08	2,760	2,890	2,700	2,890	20,600	578
2013-10-07	2,770	2,776	2,750	2,776	11,600	555.20
2013-10-04	2,780	2,789	2,750	2,765	4,800	553
2013-10-03	2,765	2,812	2,752	2,798	4,400	559.60
2013-10-02	2,815	2,837	2,766	2,766	6,800	553.20
2013-10-01	2,787	2,818	2,787	2,799	2,200	559.80
2013-09-30	2,797	2,807	2,765	2,787	7,800	557.40
2013-09-27	2,805	2,829	2,800	2,802	5,200	560.40
2013-09-26	2,874	2,878	2,780	2,832	5,200	566.40
2013-09-25	2,901	2,901	2,786	2,869	10,800	573.80
2013-09-24	2,885	2,885	2,780	2,864	15,000	572.80
2013-09-20	2,850	2,930	2,819	2,930	36,600	586
2013-09-19	2,723	2,750	2,707	2,742	11,200	548.40
2013-09-18	2,704	2,728	2,704	2,723	4,300	544.60
2013-09-17	2,699	2,747	2,671	2,739	16,500	547.80
2013-09-13	2,746	2,746	2,666	2,700	28,900	540
2013-09-12	2,729	2,819	2,698	2,787	16,500	557.40
2013-09-11	2,734	2,734	2,663	2,696	12,400	539.20
2013-09-10	2,710	2,750	2,690	2,690	15,000	538
2013-09-09	2,835	2,860	2,678	2,725	24,900	545
2013-09-06	2,900	2,900	2,750	2,810	36,300	562
2013-09-05	2,875	3,120	2,837	2,863	73,900	572.60
2013-09-04	2,800	2,819	2,741	2,805	19,500	561
2013-09-03	2,751	2,879	2,701	2,838	25,500	567.60
2013-09-02	2,712	2,773	2,712	2,750	13,000	550
2013-08-30	2,786	2,796	2,742	2,750	13,000	550
2013-08-29	2,777	2,786	2,700	2,786	15,400	557.20
2013-08-28	2,699	2,750	2,650	2,730	16,200	546
2013-08-27	2,801	2,829	2,750	2,778	16,600	555.60
2013-08-26	2,704	2,849	2,704	2,829	27,600	565.80
2013-08-23	2,620	2,750	2,600	2,724	35,300	544.80
2013-08-22	2,580	2,630	2,520	2,520	42,200	504
2013-08-21	2,731	2,740	2,616	2,645	24,100	529
2013-08-20	2,840	2,870	2,620	2,781	34,400	556.20
2013-08-19	2,950	2,950	2,835	2,860	47,300	572
2013-08-16	2,856	3,080	2,802	3,020	94,900	604
2013-08-15	2,701	2,910	2,662	2,856	80,500	571.20
2013-08-14	2,610	2,805	2,610	2,712	63,300	542.40
2013-08-13	2,550	2,640	2,451	2,592	88,000	518.40
2013-08-12	2,592	2,592	2,558	2,592	114,600	518.40
2013-08-09	2,115	2,130	2,049	2,092	6,600	418.40
2013-08-08	2,020	2,122	2,001	2,065	8,500	413
2013-08-07	2,046	2,062	2,001	2,062	2,600	412.40
2013-08-06	2,150	2,159	2,059	2,060	6,600	412
2013-08-05	2,104	2,150	2,062	2,150	11,000	430
2013-08-02	2,063	2,104	2,012	2,104	9,600	420.80
2013-08-01	2,022	2,063	1,971	2,063	8,400	412.60
2013-07-31	2,092	2,110	2,010	2,070	20,200	414
2013-07-30	1,909	2,025	1,909	2,022	12,300	404.40
2013-07-29	1,867	1,910	1,862	1,905	5,900	381
2013-07-26	1,847	1,892	1,847	1,892	4,100	378.40
2013-07-25	1,872	1,872	1,845	1,866	3,400	373.20
2013-07-24	1,820	1,834	1,812	1,834	2,000	366.80
2013-07-23	1,828	1,890	1,825	1,831	3,500	366.20
2013-07-22	1,850	1,860	1,834	1,842	3,300	368.40
2013-07-19	1,888	1,890	1,850	1,887	8,100	377.40
2013-07-18	1,925	1,926	1,867	1,884	5,400	376.80
2013-07-17	1,970	1,970	1,911	1,925	4,500	385
2013-07-16	1,985	1,990	1,968	1,969	1,800	393.80
2013-07-12	1,950	1,985	1,942	1,985	3,000	397
2013-07-11	1,960	1,960	1,886	1,940	5,500	388
2013-07-10	1,970	1,991	1,960	1,960	2,100	392
2013-07-09	1,978	2,000	1,945	1,960	5,900	392
2013-07-08	1,929	2,005	1,929	1,975	5,900	395
2013-07-05	1,907	1,926	1,882	1,925	3,000	385
2013-07-04	1,916	1,932	1,899	1,907	3,000	381.40
2013-07-03	1,990	2,029	1,910	1,910	12,500	382
2013-07-02	1,970	1,995	1,950	1,955	13,300	391
2013-07-01	1,760	1,865	1,760	1,850	6,600	370
2013-06-28	1,735	1,800	1,735	1,788	2,800	357.60
2013-06-27	1,755	1,755	1,704	1,749	2,800	349.80
2013-06-26	1,742	1,782	1,615	1,700	7,300	340
2013-06-25	1,857	1,859	1,730	1,740	6,300	348
2013-06-24	1,860	1,860	1,842	1,842	700	368.40
2013-06-21	1,815	1,864	1,807	1,860	13,800	372
2013-06-20	1,880	1,880	1,832	1,855	7,400	371
2013-06-19	1,816	1,870	1,816	1,850	5,600	370
2013-06-18	1,800	1,869	1,800	1,839	6,300	367.80
2013-06-17	1,720	1,850	1,720	1,816	13,000	363.20
2013-06-14	1,678	1,760	1,678	1,720	8,700	344
2013-06-13	1,651	1,748	1,611	1,677	6,800	335.40
2013-06-12	1,627	1,708	1,627	1,682	6,200	336.40
2013-06-11	1,717	1,789	1,677	1,720	10,900	344
2013-06-10	1,596	1,639	1,560	1,637	21,400	327.40
2013-06-07	1,606	1,616	1,480	1,503	45,000	300.60
2013-06-06	1,774	1,814	1,700	1,734	6,000	346.80
2013-06-05	1,800	1,806	1,800	1,806	800	361.20
2013-06-04	1,810	1,810	1,780	1,800	8,200	360
2013-06-03	1,880	1,880	1,795	1,814	7,300	362.80
2013-05-31	1,920	1,946	1,920	1,920	1,900	384
2013-05-30	1,931	1,969	1,920	1,930	4,500	386
2013-05-29	1,990	1,995	1,945	1,989	2,900	397.80
2013-05-28	1,900	2,009	1,900	1,933	3,200	386.60
2013-05-27	2,011	2,011	1,911	1,920	9,200	384
2013-05-24	1,961	2,045	1,961	2,010	11,700	402
2013-05-23	2,180	2,190	1,950	1,995	14,800	399
2013-05-22	2,161	2,195	2,130	2,171	7,500	434.20
2013-05-21	2,141	2,172	2,141	2,160	4,900	432
2013-05-20	2,199	2,209	2,175	2,175	8,700	435
2013-05-17	2,100	2,177	2,100	2,177	6,000	435.40
2013-05-16	2,201	2,250	2,025	2,100	19,600	420
2013-05-15	2,342	2,342	2,227	2,282	23,500	456.40
2013-05-14	2,355	2,378	2,180	2,242	53,900	448.40
2013-05-13	2,378	2,378	2,378	2,378	15,500	475.60
2013-05-10	1,945	1,984	1,945	1,978	10,200	395.60
2013-05-09	1,920	1,988	1,910	1,919	14,200	383.80
2013-05-08	1,900	1,900	1,880	1,880	14,700	376
2013-05-07	1,878	1,897	1,855	1,880	6,300	376
2013-05-02	1,800	1,880	1,795	1,838	8,800	367.60
2013-05-01	1,800	1,819	1,791	1,809	6,300	361.80
2013-04-30	1,836	1,850	1,791	1,825	15,800	365
2013-04-26	2,030	2,049	1,820	1,820	39,100	364
2013-04-25	2,100	2,400	2,000	2,068	50,300	413.60
2013-04-24	1,830	2,101	1,830	2,095	80,400	419
2013-04-23	1,564	1,834	1,511	1,701	112,600	340.20
2013-04-22	1,604	1,604	1,604	1,604	21,100	320.80
2013-04-19	1,300	1,318	1,288	1,304	5,700	260.80
2013-04-18	1,290	1,318	1,278	1,318	6,700	263.60
2013-04-17	1,278	1,298	1,276	1,283	6,400	256.60
2013-04-16	1,302	1,305	1,273	1,282	6,700	256.40
2013-04-15	1,330	1,335	1,220	1,301	7,500	260.20
2013-04-12	1,356	1,356	1,324	1,335	5,500	267
2013-04-11	1,320	1,360	1,320	1,356	9,700	271.20
2013-04-10	1,315	1,330	1,300	1,320	3,100	264
2013-04-09	1,330	1,330	1,280	1,308	8,100	261.60
2013-04-08	1,358	1,376	1,307	1,326	15,600	265.20
2013-04-05	1,399	1,399	1,330	1,337	13,000	267.40
2013-04-04	1,305	1,328	1,280	1,328	4,400	265.60
2013-04-03	1,257	1,336	1,257	1,297	16,800	259.40
2013-04-02	1,198	1,250	1,175	1,227	24,200	245.40
2013-04-01	1,259	1,260	1,214	1,215	12,000	243
2013-03-29	1,347	1,347	1,220	1,271	31,100	254.20
2013-03-28	1,355	1,375	1,352	1,355	14,500	271
2013-03-27	1,420	1,430	1,354	1,384	20,000	276.80
2013-03-26	1,466	1,480	1,430	1,450	11,200	290
2013-03-25	1,489	1,496	1,451	1,486	15,900	297.20
2013-03-22	1,500	1,500	1,480	1,484	15,100	296.80
2013-03-21	1,430	1,511	1,430	1,500	65,700	300
2013-03-19	1,413	1,424	1,410	1,412	13,000	282.40
2013-03-18	1,404	1,425	1,400	1,415	23,600	283
2013-03-15	1,384	1,403	1,368	1,403	11,200	280.60
2013-03-14	1,385	1,385	1,372	1,380	3,100	276
2013-03-13	1,371	1,379	1,350	1,373	7,200	274.60
2013-03-12	1,378	1,388	1,360	1,362	15,300	272.40
2013-03-11	1,380	1,397	1,368	1,378	4,500	275.60
2013-03-08	1,375	1,390	1,360	1,378	9,400	275.60
2013-03-07	1,345	1,400	1,343	1,375	14,800	275
2013-03-06	1,325	1,350	1,321	1,330	9,700	266
2013-03-05	1,350	1,350	1,310	1,320	4,300	264
2013-03-04	1,371	1,395	1,320	1,343	12,000	268.60
2013-03-01	1,271	1,356	1,271	1,350	15,500	270
2013-02-28	1,209	1,300	1,209	1,287	13,900	257.40
2013-02-27	1,210	1,230	1,205	1,205	11,800	241
2013-02-26	1,181	1,210	1,180	1,200	6,500	240
2013-02-25	1,211	1,211	1,186	1,190	15,600	238
2013-02-22	1,215	1,215	1,170	1,205	16,200	241
2013-02-21	1,155	1,216	1,151	1,208	23,200	241.60
2013-02-20	1,107	1,165	1,107	1,150	22,400	230
2013-02-19	1,086	1,121	1,086	1,107	14,100	221.40
2013-02-18	1,084	1,092	1,072	1,086	17,100	217.20
2013-02-15	1,076	1,099	1,074	1,080	30,000	216
2013-02-14	1,141	1,150	1,052	1,100	47,200	220
2013-02-13	1,316	1,316	1,180	1,201	25,600	240.20
2013-02-12	1,392	1,395	1,315	1,340	21,800	268
2013-02-08	1,393	1,410	1,381	1,390	15,800	278
2013-02-07	1,348	1,408	1,337	1,383	11,600	276.60
2013-02-06	1,333	1,355	1,326	1,349	14,400	269.80
2013-02-05	1,381	1,381	1,340	1,345	10,600	269
2013-02-04	1,412	1,420	1,378	1,381	10,200	276.20
2013-02-01	1,407	1,415	1,389	1,395	10,100	279
2013-01-31	1,423	1,429	1,375	1,425	11,900	285
2013-01-30	1,390	1,444	1,390	1,429	15,800	285.80
2013-01-29	1,309	1,378	1,309	1,370	10,300	274
2013-01-28	1,300	1,339	1,290	1,339	5,600	267.80
2013-01-25	1,294	1,335	1,275	1,320	11,700	264
2013-01-24	1,263	1,282	1,254	1,264	10,000	252.80
2013-01-23	1,308	1,320	1,275	1,282	9,000	256.40
2013-01-22	1,336	1,344	1,305	1,308	12,600	261.60
2013-01-21	1,360	1,370	1,332	1,335	6,700	267
2013-01-18	1,323	1,370	1,300	1,351	10,000	270.20
2013-01-17	1,383	1,444	1,224	1,263	45,200	252.60
2013-01-16	1,330	1,445	1,325	1,383	30,800	276.60
2013-01-15	1,197	1,345	1,185	1,302	15,900	260.40
2013-01-11	1,168	1,190	1,160	1,190	8,800	238
2013-01-10	1,142	1,168	1,141	1,168	9,300	233.60
2013-01-09	1,168	1,168	1,140	1,146	9,100	229.20
2013-01-08	1,170	1,179	1,157	1,168	10,800	233.60
2013-01-07	1,174	1,174	1,152	1,166	11,700	233.20
2013-01-04	1,190	1,190	1,153	1,162	15,800	232.40

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31