4082 第一稀元素化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,910	4,005	3,910	4,000	6,000	800
2016-12-29	3,985	4,045	3,955	3,955	7,500	791
2016-12-28	3,905	4,090	3,905	4,035	16,400	807
2016-12-27	3,920	3,950	3,880	3,925	12,600	785
2016-12-26	3,850	3,925	3,850	3,920	14,100	784
2016-12-22	3,840	3,850	3,780	3,850	10,000	770
2016-12-21	3,790	3,830	3,750	3,830	7,600	766
2016-12-20	3,775	3,820	3,750	3,790	7,100	758
2016-12-19	3,730	3,795	3,730	3,735	7,700	747
2016-12-16	3,775	3,805	3,730	3,770	9,400	754
2016-12-15	3,800	3,820	3,760	3,760	6,200	752
2016-12-14	3,760	3,815	3,735	3,780	7,900	756
2016-12-13	3,790	3,790	3,710	3,750	6,500	750
2016-12-12	3,765	3,815	3,730	3,795	11,200	759
2016-12-09	3,680	3,700	3,670	3,695	5,100	739
2016-12-08	3,730	3,740	3,635	3,670	7,500	734
2016-12-07	3,800	3,810	3,720	3,720	6,100	744
2016-12-06	3,675	3,800	3,665	3,800	7,900	760
2016-12-05	3,710	3,790	3,650	3,670	7,800	734
2016-12-02	3,940	3,950	3,750	3,750	19,200	750
2016-12-01	3,850	3,880	3,795	3,875	19,400	775
2016-11-30	3,730	3,800	3,715	3,755	11,500	751
2016-11-29	3,750	3,780	3,700	3,780	7,900	756
2016-11-28	3,600	3,785	3,600	3,780	12,400	756
2016-11-25	3,775	3,775	3,650	3,650	9,200	730
2016-11-24	3,665	3,750	3,665	3,720	5,500	744
2016-11-22	3,565	3,690	3,565	3,665	7,800	733
2016-11-21	3,620	3,635	3,500	3,635	12,800	727
2016-11-18	3,490	3,675	3,450	3,635	24,400	727
2016-11-17	3,385	3,385	3,310	3,350	4,800	670
2016-11-16	3,320	3,375	3,320	3,360	5,000	672
2016-11-15	3,290	3,310	3,240	3,310	4,700	662
2016-11-14	3,290	3,300	3,275	3,275	1,900	655
2016-11-11	3,300	3,300	3,245	3,255	1,300	651
2016-11-10	3,300	3,300	3,225	3,250	5,400	650
2016-11-09	3,330	3,330	3,100	3,155	8,100	631
2016-11-08	3,330	3,330	3,250	3,270	1,800	654
2016-11-07	3,215	3,330	3,210	3,330	2,900	666
2016-11-04	3,225	3,305	3,170	3,195	11,700	639
2016-11-02	3,395	3,400	3,270	3,285	8,700	657
2016-11-01	3,465	3,505	3,385	3,420	5,800	684
2016-10-31	3,480	3,540	3,450	3,450	5,400	690
2016-10-28	3,400	3,575	3,380	3,520	16,400	704
2016-10-27	3,400	3,435	3,375	3,400	2,100	680
2016-10-26	3,390	3,395	3,355	3,370	1,600	674
2016-10-25	3,330	3,385	3,330	3,380	6,600	676
2016-10-24	3,370	3,385	3,350	3,350	6,900	670
2016-10-21	3,395	3,440	3,365	3,365	8,400	673
2016-10-20	3,475	3,475	3,385	3,385	5,800	677
2016-10-19	3,490	3,495	3,450	3,465	8,500	693
2016-10-18	3,515	3,515	3,435	3,435	3,700	687
2016-10-17	3,385	3,540	3,380	3,520	5,700	704
2016-10-14	3,305	3,370	3,305	3,320	4,800	664
2016-10-13	3,460	3,460	3,300	3,300	8,400	660
2016-10-12	3,510	3,510	3,460	3,460	4,100	692
2016-10-11	3,500	3,535	3,490	3,495	4,000	699
2016-10-07	3,550	3,550	3,475	3,480	5,500	696
2016-10-06	3,600	3,645	3,555	3,555	5,700	711
2016-10-05	3,690	3,690	3,570	3,610	7,600	722
2016-10-04	3,490	3,685	3,485	3,680	30,800	736
2016-10-03	3,270	3,500	3,250	3,500	26,400	700
2016-09-30	3,150	3,260	3,145	3,225	11,800	645
2016-09-29	3,235	3,290	3,175	3,195	8,100	639
2016-09-28	3,185	3,285	3,185	3,280	5,400	656
2016-09-27	3,170	3,230	3,155	3,210	7,000	642
2016-09-26	3,330	3,330	3,210	3,225	6,900	645
2016-09-23	3,175	3,355	3,110	3,260	26,200	652
2016-09-21	3,055	3,125	3,015	3,125	7,400	625
2016-09-20	3,100	3,100	3,045	3,060	4,800	612
2016-09-16	2,980	3,045	2,980	2,990	4,800	598
2016-09-15	2,990	3,035	2,950	2,963	3,900	592.60
2016-09-14	2,947	3,005	2,944	2,990	4,000	598
2016-09-13	3,000	3,000	2,982	3,000	1,100	600
2016-09-12	3,030	3,040	2,951	2,983	3,600	596.60
2016-09-09	3,070	3,085	3,060	3,060	3,000	612
2016-09-08	3,125	3,125	3,085	3,095	2,400	619
2016-09-07	3,060	3,120	3,060	3,115	4,200	623
2016-09-06	3,145	3,150	3,110	3,115	1,500	623
2016-09-05	3,080	3,155	3,075	3,145	5,400	629
2016-09-02	3,150	3,150	3,065	3,065	6,700	613
2016-09-01	3,100	3,150	3,030	3,150	7,900	630
2016-08-31	3,010	3,015	2,999	2,999	1,400	599.80
2016-08-30	3,010	3,080	2,995	3,010	3,900	602
2016-08-29	3,040	3,125	3,035	3,050	13,500	610
2016-08-26	2,941	2,992	2,941	2,987	10,000	597.40
2016-08-25	2,855	2,965	2,834	2,945	11,100	589
2016-08-24	2,800	2,830	2,800	2,823	1,800	564.60
2016-08-23	2,794	2,815	2,791	2,815	1,600	563
2016-08-22	2,762	2,799	2,762	2,794	2,500	558.80
2016-08-19	2,750	2,751	2,747	2,751	1,100	550.20
2016-08-18	2,750	2,755	2,746	2,746	1,500	549.20
2016-08-17	2,740	2,790	2,731	2,761	2,500	552.20
2016-08-16	2,767	2,774	2,762	2,762	2,800	552.40
2016-08-15	2,810	2,817	2,782	2,817	1,800	563.40
2016-08-12	2,819	2,829	2,807	2,815	1,400	563
2016-08-10	2,849	2,864	2,821	2,825	5,800	565
2016-08-09	2,798	2,889	2,785	2,812	11,200	562.40
2016-08-08	2,690	2,798	2,670	2,785	5,100	557
2016-08-05	2,676	2,688	2,639	2,660	4,700	532
2016-08-04	2,671	2,682	2,667	2,676	1,100	535.20
2016-08-03	2,662	2,689	2,662	2,666	800	533.20
2016-08-02	2,705	2,706	2,660	2,690	1,700	538
2016-08-01	2,727	2,743	2,703	2,715	1,600	543
2016-07-29	2,730	2,747	2,705	2,727	2,600	545.40
2016-07-28	2,750	2,751	2,733	2,733	1,000	546.60
2016-07-27	2,742	2,800	2,742	2,750	2,200	550
2016-07-26	2,750	2,759	2,738	2,759	600	551.80
2016-07-25	2,790	2,790	2,738	2,776	3,700	555.20
2016-07-22	2,749	2,774	2,734	2,740	2,400	548
2016-07-21	2,720	2,772	2,720	2,763	5,100	552.60
2016-07-20	2,750	2,750	2,705	2,713	3,100	542.60
2016-07-19	2,760	2,785	2,760	2,774	3,600	554.80
2016-07-15	2,740	2,796	2,740	2,754	2,700	550.80
2016-07-14	2,702	2,799	2,702	2,740	1,400	548
2016-07-13	2,725	2,749	2,725	2,740	1,300	548
2016-07-12	2,680	2,757	2,650	2,716	3,800	543.20
2016-07-11	2,614	2,659	2,614	2,636	1,500	527.20
2016-07-08	2,618	2,628	2,600	2,618	2,100	523.60
2016-07-07	2,630	2,654	2,618	2,618	2,900	523.60
2016-07-06	2,661	2,669	2,629	2,644	4,000	528.80
2016-07-05	2,697	2,739	2,695	2,735	1,900	547
2016-07-04	2,669	2,725	2,669	2,693	2,500	538.60
2016-07-01	2,710	2,759	2,710	2,710	5,500	542
2016-06-30	2,705	2,740	2,697	2,710	5,200	542
2016-06-29	2,715	2,750	2,701	2,701	5,300	540.20
2016-06-28	2,622	2,727	2,622	2,701	1,900	540.20
2016-06-27	2,605	2,672	2,605	2,672	4,900	534.40
2016-06-24	2,912	2,912	2,610	2,640	14,600	528
2016-06-23	2,850	2,850	2,802	2,812	3,100	562.40
2016-06-22	2,869	2,869	2,800	2,801	4,100	560.20
2016-06-21	2,850	2,868	2,798	2,822	2,900	564.40
2016-06-20	2,898	2,898	2,780	2,801	5,400	560.20
2016-06-17	2,701	2,723	2,701	2,723	1,700	544.60
2016-06-16	2,773	2,789	2,700	2,700	7,500	540
2016-06-15	2,801	2,875	2,772	2,773	11,600	554.60
2016-06-14	2,925	2,945	2,830	2,868	15,700	573.60
2016-06-13	2,950	2,980	2,944	2,951	6,900	590.20
2016-06-10	2,984	2,985	2,955	2,955	4,300	591
2016-06-09	2,970	3,000	2,962	2,984	4,500	596.80
2016-06-08	2,979	3,005	2,969	3,005	5,100	601
2016-06-07	2,972	2,989	2,972	2,979	1,700	595.80
2016-06-06	2,987	3,000	2,952	2,990	6,000	598
2016-06-03	2,990	3,005	2,987	2,987	1,300	597.40
2016-06-02	3,000	3,015	2,998	3,005	2,900	601
2016-06-01	3,015	3,020	2,999	3,000	3,400	600
2016-05-31	3,015	3,065	2,980	3,060	8,100	612
2016-05-30	2,986	3,000	2,973	3,000	4,400	600
2016-05-27	3,000	3,000	2,971	2,973	2,500	594.60
2016-05-26	2,973	3,010	2,973	3,000	4,400	600
2016-05-25	3,045	3,045	2,986	3,000	4,400	600
2016-05-24	2,964	3,030	2,962	3,030	8,100	606
2016-05-23	2,958	3,020	2,954	3,020	5,100	604
2016-05-20	2,940	2,994	2,904	2,955	4,800	591
2016-05-19	2,906	2,950	2,902	2,902	4,100	580.40
2016-05-18	2,888	2,940	2,888	2,921	7,800	584.20
2016-05-17	2,905	2,919	2,885	2,885	2,600	577
2016-05-16	2,905	2,925	2,880	2,905	5,900	581
2016-05-13	2,922	2,935	2,905	2,935	4,800	587
2016-05-12	2,922	2,972	2,922	2,972	3,900	594.40
2016-05-11	3,010	3,055	2,972	2,972	4,900	594.40
2016-05-10	2,900	3,000	2,900	3,000	3,900	600
2016-05-09	2,892	2,941	2,887	2,915	2,900	583
2016-05-06	2,922	2,972	2,908	2,908	5,400	581.60
2016-05-02	2,940	2,980	2,900	2,908	6,500	581.60
2016-04-28	3,065	3,120	2,965	2,980	14,000	596
2016-04-27	3,060	3,090	3,060	3,065	4,300	613
2016-04-26	3,125	3,125	3,050	3,070	7,000	614
2016-04-25	3,180	3,200	3,150	3,170	5,100	634
2016-04-22	3,115	3,135	3,070	3,130	5,400	626
2016-04-21	3,085	3,155	3,085	3,120	5,200	624
2016-04-20	3,110	3,165	3,060	3,060	10,200	612
2016-04-19	3,110	3,150	3,095	3,110	7,000	622
2016-04-18	3,120	3,175	3,070	3,075	7,600	615
2016-04-15	3,220	3,295	3,215	3,240	7,800	648
2016-04-14	3,220	3,315	3,200	3,200	9,100	640
2016-04-13	3,085	3,200	3,085	3,180	5,500	636
2016-04-12	3,045	3,120	3,040	3,075	5,300	615
2016-04-11	3,105	3,190	3,030	3,065	4,900	613
2016-04-08	3,025	3,210	3,025	3,160	6,200	632
2016-04-07	3,120	3,190	3,100	3,105	8,600	621
2016-04-06	3,150	3,195	3,035	3,140	8,500	628
2016-04-05	3,255	3,255	3,190	3,200	19,100	640
2016-04-04	3,300	3,385	3,300	3,325	12,100	665
2016-04-01	3,420	3,425	3,270	3,300	27,900	660
2016-03-31	3,285	3,535	3,275	3,495	46,000	699
2016-03-30	3,240	3,350	3,185	3,310	28,200	662
2016-03-29	2,970	3,240	2,970	3,240	37,200	648
2016-03-28	3,015	3,045	2,965	2,984	13,600	596.80
2016-03-25	3,020	3,065	2,965	2,989	19,100	597.80
2016-03-24	2,878	3,000	2,801	2,946	20,000	589.20
2016-03-23	2,901	2,908	2,876	2,878	13,000	575.60
2016-03-22	2,934	2,988	2,901	2,901	22,200	580.20
2016-03-18	3,065	3,065	2,921	2,929	26,700	585.80
2016-03-17	3,060	3,080	3,015	3,075	19,200	615
2016-03-16	3,140	3,190	3,110	3,130	22,700	626
2016-03-15	3,315	3,315	3,140	3,265	29,400	653
2016-03-14	3,270	3,355	3,270	3,350	11,100	670
2016-03-11	3,255	3,310	3,240	3,260	10,000	652
2016-03-10	3,230	3,330	3,230	3,320	13,500	664
2016-03-09	3,150	3,245	3,150	3,215	20,900	643
2016-03-08	3,120	3,290	2,990	3,220	25,900	644
2016-03-07	3,110	3,195	3,100	3,100	16,200	620
2016-03-04	3,050	3,075	3,020	3,075	11,100	615
2016-03-03	2,931	3,180	2,920	3,110	20,700	622
2016-03-02	2,900	2,930	2,869	2,900	14,600	580
2016-03-01	2,860	2,910	2,813	2,870	17,100	574
2016-02-29	2,909	2,939	2,875	2,875	8,100	575
2016-02-26	2,913	2,957	2,875	2,909	12,200	581.80
2016-02-25	2,937	2,945	2,899	2,918	14,600	583.60
2016-02-24	2,949	2,949	2,873	2,937	11,900	587.40
2016-02-23	3,000	3,030	2,933	2,999	11,300	599.80
2016-02-22	2,910	3,170	2,910	3,000	13,600	600
2016-02-19	2,981	2,981	2,910	2,939	8,900	587.80
2016-02-18	2,990	3,050	2,931	2,931	20,200	586.20
2016-02-17	2,888	2,990	2,850	2,970	19,100	594
2016-02-16	2,823	2,920	2,730	2,758	37,700	551.60
2016-02-15	2,948	2,969	2,621	2,715	63,100	543
2016-02-12	3,000	3,300	2,901	2,901	35,400	580.20
2016-02-10	3,785	3,800	3,360	3,425	17,000	685
2016-02-09	3,960	3,965	3,785	3,785	9,300	757
2016-02-08	4,090	4,100	3,990	4,090	10,100	818
2016-02-05	4,110	4,110	4,015	4,090	13,600	818
2016-02-04	4,165	4,215	4,100	4,105	4,000	821
2016-02-03	4,280	4,280	4,190	4,190	5,200	838
2016-02-02	4,300	4,310	4,275	4,305	2,200	861
2016-02-01	4,230	4,330	4,230	4,325	3,500	865
2016-01-29	4,220	4,260	4,155	4,220	4,400	844
2016-01-28	4,060	4,220	4,060	4,215	7,700	843
2016-01-27	4,170	4,205	4,080	4,110	8,000	822
2016-01-26	4,150	4,215	4,140	4,195	5,000	839
2016-01-25	4,220	4,250	4,130	4,190	8,000	838
2016-01-22	4,120	4,120	4,010	4,090	11,600	818
2016-01-21	4,040	4,180	3,950	3,980	19,400	796
2016-01-20	4,095	4,210	4,030	4,030	8,600	806
2016-01-19	4,180	4,250	4,065	4,130	14,000	826
2016-01-18	4,100	4,260	4,085	4,185	11,600	837
2016-01-15	4,345	4,385	4,230	4,380	9,600	876
2016-01-14	4,220	4,340	4,185	4,325	11,700	865
2016-01-13	4,290	4,355	4,185	4,355	13,600	871
2016-01-12	4,270	4,350	4,110	4,155	15,400	831
2016-01-08	4,255	4,370	4,255	4,295	12,300	859
2016-01-07	4,440	4,440	4,245	4,280	17,800	856
2016-01-06	4,425	4,520	4,390	4,485	11,300	897
2016-01-05	4,535	4,535	4,425	4,435	4,600	887
2016-01-04	4,520	4,590	4,455	4,490	13,700	898

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