4082 第一稀元素化学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28788817788806104,800806
2018-12-27799809776802120,300802
2018-12-26728757728748147,800748
2018-12-25745745697713318,900713
2018-12-21793793749770640,600770
2018-12-20839843796799178,200799
2018-12-19868876846854251,500854
2018-12-18879889856865205,000865
2018-12-17925932896897180,900897
2018-12-14953954923935156,500935
2018-12-1396096695296581,300965
2018-12-12941967941957109,200957
2018-12-11975980934937117,300937
2018-12-1099099096497284,400972
2018-12-071,0131,01699399846,100998
2018-12-061,0241,0249991,00891,7001,008
2018-12-051,0131,0351,0011,021113,7001,021
2018-12-041,0651,0691,0311,034109,5001,034
2018-12-031,0621,0811,0561,06584,2001,065
2018-11-301,0351,0571,0351,04670,1001,046
2018-11-291,0751,0791,0381,042108,4001,042
2018-11-281,0641,0751,0541,069170,0001,069
2018-11-271,0451,0591,0361,055151,2001,055
2018-11-261,0061,0451,0051,040249,8001,040
2018-11-221,0031,003966989125,700989
2018-11-21968992956988143,300988
2018-11-209991,003976983172,800983
2018-11-191,0001,0199971,019117,0001,019
2018-11-161,0091,0189941,001127,0001,001
2018-11-151,0211,0341,0011,007129,8001,007
2018-11-141,1151,1151,0251,027240,1001,027
2018-11-131,0571,1301,0361,116175,8001,116
2018-11-121,1601,1761,1401,14787,4001,147
2018-11-091,1561,1681,1441,14844,5001,148
2018-11-081,1631,1731,1431,15249,9001,152
2018-11-071,1361,1551,1271,13935,4001,139
2018-11-061,1331,1471,1251,13740,3001,137
2018-11-051,1301,1411,1251,12850,7001,128
2018-11-021,1051,1511,1041,15057,6001,150
2018-11-011,1101,1241,0921,10585,7001,105
2018-10-311,0931,1091,0831,10846,9001,108
2018-10-301,0151,0921,0151,074122,1001,074
2018-10-291,0761,0981,0351,03885,7001,038
2018-10-261,1121,1301,0541,07191,2001,071
2018-10-251,1401,1401,1071,111101,8001,111
2018-10-241,1841,1891,1501,17760,6001,177
2018-10-231,1991,2071,1651,177113,6001,177
2018-10-221,1881,2201,1781,21647,7001,216
2018-10-191,1871,2031,1761,19746,0001,197
2018-10-181,2051,2111,1971,20328,7001,203
2018-10-171,2041,2201,2041,21546,2001,215
2018-10-161,1911,2091,1741,18978,5001,189
2018-10-151,2311,2311,1961,19671,8001,196
2018-10-121,2061,2471,1961,23989,5001,239
2018-10-111,2041,2351,2011,209121,5001,209
2018-10-101,3001,3081,2561,27375,7001,273
2018-10-091,3291,3291,2821,28981,5001,289
2018-10-051,3601,3601,3411,34745,6001,347
2018-10-041,3801,4001,3401,371128,8001,371
2018-10-031,4081,4081,3701,391113,6001,391
2018-10-021,4191,4351,4031,424179,5001,424
2018-10-011,3941,3981,3821,39870,1001,398
2018-09-281,4001,4161,3801,382101,9001,382
2018-09-271,4151,4151,3751,389108,4001,389
2018-09-261,3991,4151,3801,409105,0001,409
2018-09-251,3501,3941,3501,394157,2001,394
2018-09-211,2841,3281,2831,321197,9001,321
2018-09-201,3121,3121,2661,280113,6001,280
2018-09-191,3351,3351,3011,30395,9001,303
2018-09-181,3101,3381,2851,309124,1001,309
2018-09-141,2711,3071,2701,30482,0001,304
2018-09-131,2551,2871,2541,26136,0001,261
2018-09-121,3041,3101,2461,26179,2001,261
2018-09-111,3251,3261,2771,28289,4001,282
2018-09-101,3201,3391,3201,32841,1001,328
2018-09-071,3461,3461,3021,32381,5001,323
2018-09-061,3191,3631,3181,355101,8001,355
2018-09-051,3491,3631,3251,33085,5001,330
2018-09-041,3691,3741,3451,34980,6001,349
2018-09-031,4261,4271,3621,381136,1001,381
2018-08-311,4261,4411,3951,40498,9001,404
2018-08-301,4151,4531,4071,437286,5001,437
2018-08-291,3771,3941,3731,38866,8001,388
2018-08-281,4071,4271,3861,390118,6001,390
2018-08-271,4091,4201,3921,402160,3001,402
2018-08-241,3801,3861,3561,367105,9001,367
2018-08-231,3431,3721,3421,370142,7001,370
2018-08-221,2961,3391,2951,335161,1001,335
2018-08-211,3001,3041,2841,29184,6001,291
2018-08-201,2951,3191,2951,311122,2001,311
2018-08-171,2911,3031,2701,29956,7001,299
2018-08-161,3041,3091,2841,29477,4001,294
2018-08-151,3081,3191,3001,31478,4001,314
2018-08-141,3021,3111,2831,30785,7001,307
2018-08-131,3161,3201,2861,29596,1001,295
2018-08-101,2821,3381,2811,332151,3001,332
2018-08-091,3001,3401,2921,309187,2001,309
2018-08-081,2141,3271,2041,327933,7001,327
2018-08-071,1391,1721,1391,15982,8001,159
2018-08-061,1571,1791,1391,14090,6001,140
2018-08-031,1961,1971,1611,16578,9001,165
2018-08-021,1681,2011,1681,199132,1001,199
2018-08-011,1941,1941,1551,166169,6001,166
2018-07-311,1881,2041,1731,194260,6001,194
2018-07-301,2081,2461,1771,1851,746,7001,185
2018-07-271,1951,2111,1751,195259,0001,195
2018-07-261,1721,2001,1721,195127,6001,195
2018-07-251,1871,1971,1641,17178,5001,171
2018-07-241,2001,2021,1811,18667,3001,186
2018-07-231,2091,2151,1931,20798,5001,207
2018-07-201,2051,2191,1911,20999,3001,209
2018-07-191,2061,2151,1941,20882,1001,208
2018-07-181,2241,2381,2001,205143,7001,205
2018-07-171,1991,2241,1801,222125,0001,222
2018-07-131,1901,2031,1831,199109,3001,199
2018-07-121,2001,2011,1801,18081,4001,180
2018-07-111,1941,2011,1821,199135,6001,199
2018-07-101,1991,2031,1851,194128,8001,194
2018-07-091,1731,2051,1721,197214,5001,197
2018-07-061,1271,1711,1271,168108,4001,168
2018-07-051,1231,1591,1141,11592,1001,115
2018-07-041,1901,1971,1381,139143,0001,139
2018-07-031,1651,2011,1581,189228,6001,189
2018-07-021,1851,1951,1421,142129,4001,142
2018-06-291,1751,1901,1611,18985,9001,189
2018-06-281,1521,1761,1431,17687,4001,176
2018-06-271,1531,1701,1431,16653,0001,166
2018-06-261,1241,1601,1191,15391,8001,153
2018-06-251,1741,1831,1321,148156,4001,148
2018-06-221,1251,1651,1211,163119,6001,163
2018-06-211,1601,1811,1341,134127,9001,134
2018-06-201,1281,1651,1171,160131,4001,160
2018-06-191,1621,1751,1191,125137,6001,125
2018-06-181,1561,1811,1491,169107,8001,169
2018-06-151,1701,1821,1411,168259,9001,168
2018-06-141,1801,1881,1681,18255,5001,182
2018-06-131,1851,1931,1691,18286,3001,182
2018-06-121,1901,2011,1811,189150,1001,189
2018-06-111,1851,2011,1671,198163,4001,198
2018-06-081,1851,1991,1731,190161,5001,190
2018-06-071,1661,1931,1601,193205,9001,193
2018-06-061,1391,1581,1171,155222,1001,155
2018-06-051,2201,2261,1331,1401,052,9001,140
2018-06-041,0311,0311,0041,022124,8001,022
2018-06-011,0001,0349911,014199,5001,014
2018-05-311,0071,018995999219,100999
2018-05-301,0321,0321,0111,020182,5001,020
2018-05-291,0911,0911,0281,044222,8001,044
2018-05-281,0721,0941,0701,09399,5001,093
2018-05-251,0971,1041,0651,068218,2001,068
2018-05-241,1221,1221,0951,098188,4001,098
2018-05-231,1461,1461,1221,125173,2001,125
2018-05-221,1661,1671,1361,148137,5001,148
2018-05-211,1631,1751,1521,155121,2001,155
2018-05-181,1751,1751,1561,167149,5001,167
2018-05-171,1961,1991,1671,178203,0001,178
2018-05-161,2091,2101,1951,206114,8001,206
2018-05-151,2261,2301,2121,214114,1001,214
2018-05-141,2151,2441,2151,226198,2001,226
2018-05-111,3101,3351,3101,33526,8001,335
2018-05-101,3221,3251,3071,32026,7001,320
2018-05-091,3451,3461,3191,32018,7001,320
2018-05-081,3051,3301,3021,32925,2001,329
2018-05-071,3161,3261,3011,31811,2001,318
2018-05-021,3031,3191,2931,31522,5001,315
2018-05-011,3221,3291,3111,31315,2001,313
2018-04-271,3521,3541,3161,32335,1001,323
2018-04-261,3911,3971,3581,36351,3001,363
2018-04-251,3681,3931,3481,39274,8001,392
2018-04-241,3551,3771,3551,37358,0001,373
2018-04-231,3251,3621,3181,35368,4001,353
2018-04-201,2761,3301,2761,31656,3001,316
2018-04-191,2701,2881,2621,28743,3001,287
2018-04-181,2601,2801,2511,27651,9001,276
2018-04-171,2631,2751,2381,25630,3001,256
2018-04-161,2691,2781,2581,26630,0001,266
2018-04-131,2701,2911,2641,27824,4001,278
2018-04-121,2871,2961,2581,26138,8001,261
2018-04-111,2701,3061,2661,29988,5001,299
2018-04-101,2481,2651,2341,26475,2001,264
2018-04-091,2341,2541,2231,24772,6001,247
2018-04-061,2321,2371,2221,22241,7001,222
2018-04-051,2301,2401,2281,23228,2001,232
2018-04-041,2581,2601,2251,22643,3001,226
2018-04-031,2401,2541,2341,24936,5001,249
2018-03-301,2681,2741,2491,25252,0001,252
2018-03-291,2541,2641,2481,26453,5001,264
2018-03-281,2411,2611,2301,25494,3001,254
2018-03-271,2681,2801,2491,277196,6001,277
2018-03-261,2651,2691,2161,251168,3001,251
2018-03-231,2901,3201,2831,284115,8001,284
2018-03-221,3111,3321,3101,32759,7001,327
2018-03-201,2951,3111,2861,29762,1001,297
2018-03-191,3131,3251,2901,30264,2001,302
2018-03-161,3361,3401,2991,329210,7001,329
2018-03-151,3511,3581,3181,33692,9001,336
2018-03-141,3001,3741,2961,355122,3001,355
2018-03-131,3011,3181,2931,30469,1001,304
2018-03-121,3291,3321,2971,31379,7001,313
2018-03-091,3351,3361,3101,32039,4001,320
2018-03-081,3171,3281,3011,31032,9001,310
2018-03-071,3251,3321,3021,30551,9001,305
2018-03-061,3421,3711,3241,32950,1001,329
2018-03-051,3601,3601,3081,31353,7001,313
2018-03-021,3581,3771,3451,36465,4001,364
2018-03-011,3701,3801,3501,37851,4001,378
2018-02-281,3561,3821,3561,37045,6001,370
2018-02-271,3851,3871,3521,35445,6001,354
2018-02-261,3751,3861,3591,37287,0001,372
2018-02-231,3311,3701,3271,37097,0001,370
2018-02-221,3121,3201,2901,32049,7001,320
2018-02-211,3001,3261,2951,31674,9001,316
2018-02-201,3041,3061,2831,29199,9001,291
2018-02-191,2971,3141,2681,305171,2001,305
2018-02-161,3301,3301,2901,30057,5001,300
2018-02-151,3091,3401,2901,310101,1001,310
2018-02-141,3401,3981,2651,310179,9001,310
2018-02-131,3491,3491,2801,280126,1001,280
2018-02-091,2731,3191,2731,31792,2001,317
2018-02-081,3371,3471,3201,33359,9001,333
2018-02-071,3691,3941,3101,310123,8001,310
2018-02-061,3001,3411,2461,318254,1001,318
2018-02-051,4311,4321,4111,420101,4001,420
2018-02-021,4851,4941,4531,461101,9001,461
2018-02-011,4941,4991,4731,48165,5001,481
2018-01-311,4751,4991,4671,47297,0001,472
2018-01-301,5381,5381,4861,49093,9001,490
2018-01-291,5471,5651,5271,53099,9001,530
2018-01-261,5441,5691,5171,549123,1001,549
2018-01-251,5351,5541,5241,540100,7001,540
2018-01-241,5321,5451,5241,52557,4001,525
2018-01-231,5441,5591,5221,52998,2001,529
2018-01-221,5231,5371,5121,53175,9001,531
2018-01-191,5001,5271,5001,51763,5001,517
2018-01-181,5501,5601,5041,506142,1001,506
2018-01-171,4931,5461,4931,538244,7001,538
2018-01-161,4811,4961,4591,49383,8001,493
2018-01-151,5001,5001,4531,466108,2001,466
2018-01-121,5031,5191,5011,50357,5001,503
2018-01-111,5251,5251,4941,496105,5001,496
2018-01-101,5201,5321,5151,529109,9001,529
2018-01-091,4911,5291,4911,519205,5001,519
2018-01-051,4551,4811,4491,481188,2001,481
2018-01-041,4701,4771,4421,454176,7001,454

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