4082 第一稀元素化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,388	1,434	1,378	1,434	127,300	1,434
2017-12-28	1,393	1,394	1,372	1,373	36,600	1,373
2017-12-27	1,348	1,396	1,334	1,393	81,100	1,393
2017-12-26	1,341	1,355	1,335	1,335	87,000	1,335
2017-12-25	1,371	1,374	1,340	1,341	103,800	1,341
2017-12-22	1,410	1,412	1,377	1,378	65,100	1,378
2017-12-21	1,395	1,416	1,381	1,405	92,700	1,405
2017-12-20	1,352	1,395	1,340	1,394	121,400	1,394
2017-12-19	1,353	1,368	1,339	1,352	75,700	1,352
2017-12-18	1,352	1,374	1,352	1,360	65,000	1,360
2017-12-15	1,354	1,380	1,341	1,347	145,500	1,347
2017-12-14	1,343	1,379	1,342	1,371	66,400	1,371
2017-12-13	1,360	1,361	1,340	1,341	62,000	1,341
2017-12-12	1,345	1,364	1,336	1,342	57,100	1,342
2017-12-11	1,348	1,355	1,333	1,347	59,200	1,347
2017-12-08	1,350	1,357	1,324	1,331	58,400	1,331
2017-12-07	1,318	1,355	1,318	1,348	56,200	1,348
2017-12-06	1,339	1,342	1,305	1,315	103,300	1,315
2017-12-05	1,379	1,386	1,333	1,355	86,900	1,355
2017-12-04	1,425	1,425	1,371	1,371	81,200	1,371
2017-12-01	1,400	1,410	1,386	1,405	81,200	1,405
2017-11-30	1,388	1,413	1,377	1,393	72,400	1,393
2017-11-29	1,398	1,399	1,373	1,386	74,200	1,386
2017-11-28	1,415	1,418	1,382	1,394	79,800	1,394
2017-11-27	1,429	1,446	1,411	1,411	126,200	1,411
2017-11-24	1,427	1,440	1,413	1,424	125,000	1,424
2017-11-22	1,389	1,426	1,388	1,425	182,400	1,425
2017-11-21	1,343	1,386	1,333	1,382	156,900	1,382
2017-11-20	1,344	1,368	1,330	1,337	112,500	1,337
2017-11-17	1,314	1,348	1,303	1,316	217,200	1,316
2017-11-16	1,313	1,338	1,291	1,300	260,100	1,300
2017-11-15	1,376	1,378	1,293	1,313	414,300	1,313
2017-11-13	1,575	1,625	1,575	1,602	141,600	1,602
2017-11-10	1,539	1,571	1,539	1,570	40,100	1,570
2017-11-09	1,612	1,612	1,530	1,556	156,500	1,556
2017-11-08	1,542	1,598	1,541	1,598	103,400	1,598
2017-11-07	1,551	1,561	1,540	1,551	125,300	1,551
2017-11-06	1,584	1,585	1,561	1,563	118,300	1,563
2017-11-02	1,626	1,628	1,583	1,590	126,100	1,590
2017-11-01	1,641	1,655	1,616	1,624	119,800	1,624
2017-10-31	1,640	1,646	1,622	1,640	122,100	1,640
2017-10-30	1,638	1,665	1,631	1,638	134,200	1,638
2017-10-27	1,630	1,640	1,608	1,627	138,600	1,627
2017-10-26	1,625	1,653	1,625	1,628	184,700	1,628
2017-10-25	1,585	1,626	1,585	1,621	291,500	1,621
2017-10-24	1,577	1,591	1,552	1,579	86,800	1,579
2017-10-23	1,592	1,592	1,550	1,575	107,300	1,575
2017-10-20	1,563	1,589	1,555	1,582	100,700	1,582
2017-10-19	1,592	1,601	1,560	1,562	127,300	1,562
2017-10-18	1,564	1,601	1,545	1,581	191,600	1,581
2017-10-17	1,538	1,560	1,533	1,558	112,600	1,558
2017-10-16	1,595	1,595	1,536	1,542	207,900	1,542
2017-10-13	1,584	1,584	1,552	1,569	130,800	1,569
2017-10-12	1,593	1,606	1,572	1,584	188,900	1,584
2017-10-11	1,625	1,629	1,554	1,578	357,000	1,578
2017-10-10	1,530	1,599	1,526	1,597	356,500	1,597
2017-10-06	1,534	1,544	1,503	1,510	228,300	1,510
2017-10-05	1,545	1,572	1,512	1,524	407,200	1,524
2017-10-04	1,599	1,600	1,550	1,574	365,500	1,574
2017-10-03	1,655	1,664	1,592	1,616	457,500	1,616
2017-10-02	1,755	1,794	1,632	1,639	1,067,700	1,639
2017-09-29	1,672	1,805	1,652	1,795	933,200	1,795
2017-09-28	1,643	1,681	1,604	1,640	412,600	1,640
2017-09-27	1,622	1,664	1,593	1,641	398,600	1,641
2017-09-26	1,635	1,635	1,566	1,581	423,600	1,581
2017-09-25	1,650	1,690	1,634	1,648	545,600	1,648
2017-09-22	1,580	1,615	1,521	1,602	665,000	1,602
2017-09-21	1,601	1,660	1,514	1,556	1,302,100	1,556
2017-09-20	1,437	1,440	1,411	1,426	124,100	1,426
2017-09-19	1,420	1,447	1,380	1,432	171,400	1,432
2017-09-15	1,361	1,410	1,361	1,403	186,000	1,403
2017-09-14	1,411	1,419	1,363	1,380	149,900	1,380
2017-09-13	1,440	1,467	1,400	1,408	172,500	1,408
2017-09-12	1,360	1,420	1,359	1,420	190,400	1,420
2017-09-11	1,327	1,373	1,326	1,360	102,500	1,360
2017-09-08	1,322	1,332	1,310	1,313	46,400	1,313
2017-09-07	1,326	1,370	1,302	1,319	125,600	1,319
2017-09-06	1,280	1,320	1,247	1,296	129,500	1,296
2017-09-05	1,363	1,370	1,290	1,297	133,700	1,297
2017-09-04	1,381	1,381	1,338	1,359	67,500	1,359
2017-09-01	1,376	1,414	1,376	1,387	93,300	1,387
2017-08-31	1,404	1,409	1,373	1,376	72,600	1,376
2017-08-30	1,400	1,411	1,371	1,411	152,600	1,411
2017-08-29	1,366	1,430	1,360	1,418	196,300	1,418
2017-08-28	1,363	1,382	1,356	1,380	103,100	1,380
2017-08-25	1,360	1,370	1,335	1,342	85,000	1,342
2017-08-24	1,286	1,356	1,276	1,354	121,300	1,354
2017-08-23	1,284	1,302	1,279	1,291	80,300	1,291
2017-08-22	1,270	1,275	1,254	1,271	31,900	1,271
2017-08-21	1,270	1,270	1,245	1,262	39,000	1,262
2017-08-18	1,254	1,267	1,250	1,253	33,600	1,253
2017-08-17	1,255	1,287	1,245	1,280	56,600	1,280
2017-08-16	1,246	1,254	1,229	1,245	67,200	1,245
2017-08-15	1,254	1,264	1,235	1,253	37,800	1,253
2017-08-14	1,253	1,267	1,220	1,233	98,100	1,233
2017-08-10	1,303	1,310	1,250	1,250	157,900	1,250
2017-08-09	1,376	1,376	1,282	1,289	299,400	1,289
2017-08-08	1,358	1,385	1,350	1,380	72,800	1,380
2017-08-07	1,362	1,368	1,330	1,335	59,700	1,335
2017-08-04	1,379	1,379	1,361	1,368	40,100	1,368
2017-08-03	1,375	1,390	1,345	1,390	84,400	1,390
2017-08-02	1,316	1,364	1,316	1,363	62,400	1,363
2017-08-01	1,335	1,347	1,300	1,311	66,300	1,311
2017-07-31	1,333	1,353	1,318	1,335	60,900	1,335
2017-07-28	1,408	1,408	1,312	1,330	130,400	1,330
2017-07-27	1,383	1,412	1,378	1,404	92,800	1,404
2017-07-26	1,403	1,407	1,378	1,380	54,200	1,380
2017-07-25	1,399	1,409	1,387	1,400	62,500	1,400
2017-07-24	1,400	1,403	1,357	1,393	109,000	1,393
2017-07-21	1,325	1,395	1,325	1,395	171,000	1,395
2017-07-20	1,323	1,353	1,314	1,321	55,200	1,321
2017-07-19	1,319	1,329	1,315	1,322	33,500	1,322
2017-07-18	1,314	1,325	1,310	1,321	39,500	1,321
2017-07-14	1,311	1,325	1,303	1,313	43,400	1,313
2017-07-13	1,331	1,333	1,312	1,313	45,500	1,313
2017-07-12	1,312	1,330	1,310	1,330	40,400	1,330
2017-07-11	1,312	1,330	1,305	1,313	53,500	1,313
2017-07-10	1,310	1,319	1,290	1,315	63,800	1,315
2017-07-07	1,299	1,320	1,290	1,304	67,800	1,304
2017-07-06	1,327	1,334	1,300	1,304	57,800	1,304
2017-07-05	1,303	1,335	1,300	1,327	37,800	1,327
2017-07-04	1,364	1,364	1,294	1,310	99,800	1,310
2017-07-03	1,302	1,359	1,302	1,343	87,200	1,343
2017-06-30	1,289	1,335	1,275	1,310	125,200	1,310
2017-06-29	1,325	1,325	1,286	1,293	160,600	1,293
2017-06-28	1,350	1,350	1,306	1,322	102,600	1,322
2017-06-27	1,390	1,404	1,335	1,345	173,400	1,345
2017-06-26	1,410	1,430	1,375	1,390	70,300	1,390
2017-06-23	1,442	1,442	1,360	1,395	154,600	1,395
2017-06-22	1,456	1,459	1,431	1,431	95,900	1,431
2017-06-21	1,432	1,485	1,430	1,463	100,100	1,463
2017-06-20	1,455	1,455	1,421	1,435	100,300	1,435
2017-06-19	1,459	1,485	1,432	1,433	111,600	1,433
2017-06-16	1,464	1,500	1,451	1,456	264,200	1,456
2017-06-15	1,468	1,516	1,442	1,445	252,900	1,445
2017-06-14	1,449	1,449	1,418	1,438	133,200	1,438
2017-06-13	1,450	1,465	1,430	1,436	160,600	1,436
2017-06-12	1,390	1,471	1,370	1,463	317,800	1,463
2017-06-09	1,383	1,400	1,367	1,384	108,200	1,384
2017-06-08	1,329	1,400	1,327	1,386	180,700	1,386
2017-06-07	1,313	1,348	1,301	1,326	128,700	1,326
2017-06-06	1,350	1,355	1,313	1,327	129,800	1,327
2017-06-05	1,355	1,371	1,336	1,357	94,900	1,357
2017-06-02	1,408	1,408	1,336	1,368	221,800	1,368
2017-06-01	1,382	1,428	1,358	1,382	201,700	1,382
2017-05-31	1,408	1,410	1,358	1,382	214,000	1,382
2017-05-30	1,365	1,413	1,361	1,408	315,000	1,408
2017-05-29	1,333	1,373	1,310	1,342	133,600	1,342
2017-05-26	1,309	1,360	1,274	1,326	451,500	1,326
2017-05-25	1,348	1,388	1,317	1,362	397,900	1,362
2017-05-24	1,238	1,315	1,236	1,309	377,300	1,309
2017-05-23	1,235	1,240	1,182	1,208	181,200	1,208
2017-05-22	1,268	1,269	1,213	1,240	182,800	1,240
2017-05-19	1,250	1,270	1,221	1,270	367,100	1,270
2017-05-18	1,176	1,267	1,166	1,259	532,300	1,259
2017-05-17	1,120	1,200	1,115	1,200	437,300	1,200
2017-05-16	1,073	1,123	1,056	1,122	275,300	1,122
2017-05-15	1,040	1,055	1,035	1,049	130,300	1,049
2017-05-12	1,073	1,102	1,050	1,055	206,200	1,055
2017-05-11	1,120	1,127	1,100	1,112	103,700	1,112
2017-05-10	1,106	1,119	1,095	1,117	74,600	1,117
2017-05-09	1,094	1,108	1,081	1,106	95,800	1,106
2017-05-08	1,095	1,098	1,083	1,094	91,200	1,094
2017-05-02	1,058	1,073	1,043	1,065	100,600	1,065
2017-05-01	1,074	1,074	1,057	1,067	42,700	1,067
2017-04-28	1,077	1,079	1,058	1,074	74,100	1,074
2017-04-27	1,076	1,090	1,074	1,078	48,700	1,078
2017-04-26	1,108	1,108	1,077	1,079	88,400	1,079
2017-04-25	1,078	1,099	1,075	1,099	98,600	1,099
2017-04-24	1,130	1,134	1,078	1,078	124,600	1,078
2017-04-21	1,070	1,116	1,057	1,114	152,800	1,114
2017-04-20	1,101	1,104	1,050	1,057	140,200	1,057
2017-04-19	1,107	1,107	1,080	1,097	104,500	1,097
2017-04-18	5,480	5,560	5,420	5,490	44,100	1,098
2017-04-17	5,280	5,420	5,220	5,370	36,800	1,074
2017-04-14	5,060	5,250	5,010	5,210	38,900	1,042
2017-04-13	5,020	5,180	4,980	5,110	69,100	1,022
2017-04-12	5,420	5,450	5,130	5,220	70,600	1,044
2017-04-11	5,640	5,680	5,520	5,520	32,800	1,104
2017-04-10	5,650	5,700	5,500	5,700	37,200	1,140
2017-04-07	5,560	5,650	5,430	5,600	38,900	1,120
2017-04-06	5,690	5,810	5,460	5,530	62,800	1,106
2017-04-05	5,480	5,710	5,440	5,700	64,200	1,140
2017-04-04	5,860	5,940	5,390	5,390	116,800	1,078
2017-04-03	5,610	5,870	5,610	5,860	74,400	1,172
2017-03-31	5,530	5,690	5,530	5,630	62,200	1,126
2017-03-30	5,370	5,640	5,370	5,480	56,700	1,096
2017-03-29	5,170	5,390	5,170	5,360	34,300	1,072
2017-03-28	5,130	5,230	5,120	5,230	38,600	1,046
2017-03-27	5,220	5,260	5,120	5,120	39,700	1,024
2017-03-24	5,030	5,320	5,030	5,300	54,300	1,060
2017-03-23	5,120	5,140	4,975	4,975	70,900	995
2017-03-22	5,190	5,350	5,110	5,110	64,100	1,022
2017-03-21	5,190	5,390	5,180	5,240	56,700	1,048
2017-03-17	5,550	5,550	5,230	5,240	111,100	1,048
2017-03-16	5,600	5,640	5,330	5,620	142,600	1,124
2017-03-15	5,600	5,800	5,530	5,700	270,500	1,140
2017-03-14	5,460	5,460	5,460	5,460	39,600	1,092
2017-03-13	4,680	4,770	4,680	4,760	13,900	952
2017-03-10	4,695	4,710	4,600	4,660	11,300	932
2017-03-09	4,670	4,745	4,650	4,685	13,900	937
2017-03-08	4,740	4,800	4,660	4,670	17,800	934
2017-03-07	4,750	4,790	4,685	4,725	19,900	945
2017-03-06	4,675	4,955	4,675	4,775	50,900	955
2017-03-03	4,690	4,715	4,560	4,675	24,500	935
2017-03-02	4,590	4,655	4,545	4,640	22,700	928
2017-03-01	4,525	4,580	4,425	4,535	32,500	907
2017-02-28	4,500	4,625	4,450	4,455	37,800	891
2017-02-27	4,605	4,630	4,435	4,500	30,500	900
2017-02-24	4,770	4,790	4,560	4,605	36,900	921
2017-02-23	4,770	4,915	4,700	4,820	45,700	964
2017-02-22	4,695	4,865	4,630	4,830	60,700	966
2017-02-21	4,545	4,690	4,545	4,585	32,500	917
2017-02-20	4,510	4,625	4,460	4,510	26,900	902
2017-02-17	4,260	4,530	4,260	4,510	67,400	902
2017-02-16	4,230	4,330	4,145	4,325	41,400	865
2017-02-15	4,225	4,225	4,000	4,185	61,300	837
2017-02-14	4,060	4,335	4,020	4,230	108,300	846
2017-02-13	3,670	3,745	3,670	3,725	15,100	745
2017-02-10	3,655	3,710	3,655	3,670	10,000	734
2017-02-09	3,665	3,705	3,660	3,665	3,000	733
2017-02-08	3,670	3,720	3,660	3,660	3,900	732
2017-02-07	3,680	3,710	3,660	3,675	3,300	735
2017-02-06	3,715	3,775	3,655	3,675	6,700	735
2017-02-03	3,800	3,800	3,700	3,715	3,700	743
2017-02-02	3,835	3,850	3,760	3,765	6,700	753
2017-02-01	3,880	3,890	3,800	3,840	10,100	768
2017-01-31	3,895	3,895	3,870	3,875	2,300	775
2017-01-30	3,870	3,895	3,835	3,895	5,900	779
2017-01-27	3,865	3,870	3,860	3,870	2,400	774
2017-01-26	3,860	3,890	3,855	3,865	3,900	773
2017-01-25	3,815	3,880	3,810	3,860	4,900	772
2017-01-24	3,735	3,790	3,715	3,790	7,400	758
2017-01-23	3,765	3,765	3,700	3,735	3,300	747
2017-01-20	3,735	3,780	3,730	3,730	3,100	746
2017-01-19	3,710	3,765	3,710	3,730	3,500	746
2017-01-18	3,740	3,740	3,660	3,680	14,000	736
2017-01-17	3,830	3,830	3,760	3,785	10,300	757
2017-01-16	3,945	3,945	3,825	3,830	5,400	766
2017-01-13	3,905	3,950	3,805	3,950	12,700	790
2017-01-12	3,910	3,910	3,735	3,800	9,900	760
2017-01-11	3,990	3,990	3,915	3,915	20,000	783
2017-01-10	4,055	4,055	3,990	4,020	4,200	804
2017-01-06	3,975	4,035	3,970	4,035	3,900	807
2017-01-05	4,060	4,060	4,000	4,035	11,100	807
2017-01-04	3,945	4,105	3,940	4,010	13,100	802

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