4082 第一稀元素化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	989	990	982	988	47,600	988
2023-12-28	963	984	959	984	55,200	984
2023-12-27	940	964	939	961	115,100	961
2023-12-26	927	940	927	934	87,400	934
2023-12-25	947	947	925	928	79,200	928
2023-12-22	946	949	939	945	70,700	945
2023-12-21	947	950	942	943	47,500	943
2023-12-20	949	952	945	949	43,300	949
2023-12-19	942	946	937	942	47,200	942
2023-12-18	952	952	929	944	35,300	944
2023-12-15	953	960	944	958	49,800	958
2023-12-14	950	958	947	952	88,000	952
2023-12-13	952	957	940	943	59,900	943
2023-12-12	958	959	941	946	78,200	946
2023-12-11	953	958	948	956	78,800	956
2023-12-08	959	960	944	952	81,400	952
2023-12-07	968	968	956	959	67,400	959
2023-12-06	956	971	956	969	45,500	969
2023-12-05	968	972	950	953	53,200	953
2023-12-04	979	979	968	971	48,600	971
2023-12-01	994	996	982	982	62,200	982
2023-11-30	979	995	977	995	128,200	995
2023-11-29	970	977	967	976	44,400	976
2023-11-28	982	982	971	980	32,100	980
2023-11-27	984	986	972	980	41,600	980
2023-11-24	984	989	980	984	67,400	984
2023-11-22	973	979	971	979	54,300	979
2023-11-21	966	977	966	974	47,800	974
2023-11-20	976	982	968	968	62,100	968
2023-11-17	974	980	970	980	52,100	980
2023-11-16	988	996	979	984	40,400	984
2023-11-15	977	993	977	992	80,100	992
2023-11-14	981	985	972	976	66,000	976
2023-11-13	974	994	974	988	87,500	988
2023-11-10	969	974	963	974	53,700	974
2023-11-09	969	977	965	977	46,400	977
2023-11-08	988	989	963	972	68,300	972
2023-11-07	988	998	983	996	88,300	996
2023-11-06	982	992	969	991	136,000	991
2023-11-02	973	980	969	980	128,200	980
2023-11-01	950	974	944	970	256,300	970
2023-10-31	911	923	887	922	121,200	922
2023-10-30	921	931	918	919	296,600	919
2023-10-27	923	933	920	933	60,600	933
2023-10-26	931	935	908	909	71,600	909
2023-10-25	945	946	928	931	70,800	931
2023-10-24	932	943	914	939	86,200	939
2023-10-23	937	943	931	931	62,500	931
2023-10-20	936	942	932	937	33,300	937
2023-10-19	941	946	934	937	24,900	937
2023-10-18	943	951	936	943	43,800	943
2023-10-17	935	955	935	944	42,200	944
2023-10-16	930	946	930	934	61,200	934
2023-10-13	964	966	942	945	56,300	945
2023-10-12	942	960	940	959	73,200	959
2023-10-11	949	951	941	943	52,100	943
2023-10-10	936	950	935	947	91,800	947
2023-10-06	912	924	912	922	31,000	922
2023-10-05	910	917	905	916	64,500	916
2023-10-04	913	913	890	895	170,600	895
2023-10-03	947	947	921	922	96,500	922
2023-10-02	955	969	950	950	62,200	950
2023-09-29	966	966	948	953	66,500	953
2023-09-28	967	968	955	961	67,300	961
2023-09-27	955	973	953	972	64,700	972
2023-09-26	972	972	955	961	79,500	961
2023-09-25	975	975	970	972	40,700	972
2023-09-22	962	976	957	970	73,300	970
2023-09-21	971	979	968	968	58,700	968
2023-09-20	981	985	973	973	71,600	973
2023-09-19	975	980	970	980	55,600	980
2023-09-15	975	979	971	973	78,400	973
2023-09-14	965	971	963	968	39,400	968
2023-09-13	967	968	961	965	45,800	965
2023-09-12	966	971	960	969	68,200	969
2023-09-11	964	969	954	961	69,600	961
2023-09-08	971	975	959	960	73,500	960
2023-09-07	982	984	969	972	79,800	972
2023-09-06	980	992	980	984	69,200	984
2023-09-05	984	985	975	981	69,100	981
2023-09-04	965	979	965	979	77,800	979
2023-09-01	955	965	955	962	49,400	962
2023-08-31	956	963	953	958	53,000	958
2023-08-30	961	962	953	955	52,600	955
2023-08-29	955	961	953	957	50,700	957
2023-08-28	950	962	950	957	48,000	957
2023-08-25	935	949	935	944	60,200	944
2023-08-24	941	941	927	939	97,800	939
2023-08-23	924	944	920	942	73,300	942
2023-08-22	930	931	919	924	50,600	924
2023-08-21	920	929	920	923	40,100	923
2023-08-18	925	938	922	923	65,200	923
2023-08-17	947	947	918	935	147,100	935
2023-08-16	963	964	950	950	97,400	950
2023-08-15	961	971	957	967	68,800	967
2023-08-14	955	975	954	959	155,700	959
2023-08-10	929	949	929	949	121,000	949
2023-08-09	931	934	924	930	87,900	930
2023-08-08	937	938	930	931	62,200	931
2023-08-07	935	937	927	937	48,000	937
2023-08-04	930	936	925	935	64,200	935
2023-08-03	962	966	933	935	204,600	935
2023-08-02	975	985	970	972	83,700	972
2023-08-01	974	978	967	978	59,200	978
2023-07-31	960	973	958	973	110,600	973
2023-07-28	946	955	933	951	250,100	951
2023-07-27	969	969	948	956	257,300	956
2023-07-26	987	987	971	976	65,200	976
2023-07-25	987	987	975	979	67,600	979
2023-07-24	980	982	972	981	57,800	981
2023-07-21	974	979	961	970	76,200	970
2023-07-20	965	984	965	974	134,200	974
2023-07-19	960	962	949	955	111,200	955
2023-07-18	964	964	955	961	54,100	961
2023-07-14	972	972	958	964	61,900	964
2023-07-13	960	969	952	966	65,200	966
2023-07-12	970	973	957	961	84,400	961
2023-07-11	980	982	970	970	56,700	970
2023-07-10	970	982	969	973	87,600	973
2023-07-07	969	978	959	969	80,000	969
2023-07-06	978	983	972	972	70,100	972
2023-07-05	972	984	972	982	45,500	982
2023-07-04	981	985	974	977	88,200	977
2023-07-03	980	987	979	983	75,800	983
2023-06-30	981	983	970	977	79,600	977
2023-06-29	987	991	978	981	69,400	981
2023-06-28	977	985	974	985	65,500	985
2023-06-27	970	970	959	968	65,500	968
2023-06-26	958	970	946	969	143,400	969
2023-06-23	972	976	955	958	122,100	958
2023-06-22	986	986	970	971	79,200	971
2023-06-21	984	987	978	979	82,100	979
2023-06-20	993	993	981	989	101,000	989
2023-06-19	999	999	980	984	158,300	984
2023-06-16	981	998	981	998	188,700	998
2023-06-15	994	994	980	980	142,400	980
2023-06-14	1,003	1,007	986	991	256,800	991
2023-06-13	964	984	960	980	233,400	980
2023-06-12	946	957	945	953	101,700	953
2023-06-09	936	945	934	936	76,200	936
2023-06-08	940	951	929	930	129,100	930
2023-06-07	929	942	926	933	135,000	933
2023-06-06	920	930	912	926	85,100	926
2023-06-05	916	928	914	918	206,500	918
2023-06-02	875	900	875	899	110,500	899
2023-06-01	886	889	875	875	129,100	875
2023-05-31	899	900	884	884	242,700	884
2023-05-30	905	911	899	904	116,300	904
2023-05-29	906	915	905	905	101,600	905
2023-05-26	902	914	898	898	168,300	898
2023-05-25	914	915	903	904	109,700	904
2023-05-24	908	923	906	911	94,800	911
2023-05-23	915	923	902	907	139,400	907
2023-05-22	899	915	899	912	124,300	912
2023-05-19	903	904	889	899	188,500	899
2023-05-18	901	907	895	901	138,900	901
2023-05-17	902	902	889	892	129,800	892
2023-05-16	910	910	891	899	237,300	899
2023-05-15	901	915	894	904	435,200	904
2023-05-12	1,002	1,006	988	991	114,800	991
2023-05-11	1,007	1,009	1,000	1,003	60,900	1,003
2023-05-10	1,012	1,017	1,009	1,012	54,000	1,012
2023-05-09	1,014	1,016	1,010	1,012	74,700	1,012
2023-05-08	1,006	1,014	1,005	1,012	60,400	1,012
2023-05-02	1,009	1,009	999	1,007	69,100	1,007
2023-05-01	1,008	1,009	999	1,009	60,000	1,009
2023-04-28	1,001	1,003	994	999	84,400	999
2023-04-27	984	993	982	993	58,000	993
2023-04-26	991	993	983	987	87,500	987
2023-04-25	1,008	1,012	992	995	104,500	995
2023-04-24	1,003	1,006	998	1,002	64,300	1,002
2023-04-21	1,006	1,007	1,000	1,003	51,200	1,003
2023-04-20	1,010	1,013	1,005	1,007	69,500	1,007
2023-04-19	1,015	1,018	1,011	1,013	50,100	1,013
2023-04-18	1,013	1,025	1,007	1,020	98,500	1,020
2023-04-17	1,010	1,013	1,004	1,010	61,600	1,010
2023-04-14	1,010	1,012	1,003	1,007	79,500	1,007
2023-04-13	1,004	1,007	998	1,003	47,700	1,003
2023-04-12	1,010	1,013	1,004	1,007	58,800	1,007
2023-04-11	999	1,006	991	1,005	110,400	1,005
2023-04-10	998	999	991	996	79,600	996
2023-04-07	990	1,000	989	994	65,400	994
2023-04-06	981	992	978	985	87,300	985
2023-04-05	1,000	1,004	989	989	107,300	989
2023-04-04	1,019	1,019	1,006	1,010	84,900	1,010
2023-04-03	1,025	1,025	1,017	1,022	118,600	1,022
2023-03-31	1,006	1,014	1,006	1,013	69,400	1,013
2023-03-30	1,000	1,008	997	1,004	65,400	1,004
2023-03-29	1,000	1,009	999	1,009	97,200	1,009
2023-03-28	1,008	1,013	996	996	84,600	996
2023-03-27	996	1,004	990	999	74,100	999
2023-03-24	988	991	981	988	74,700	988
2023-03-23	971	995	970	995	75,900	995
2023-03-22	978	982	968	980	89,000	980
2023-03-20	967	972	958	958	113,200	958
2023-03-17	984	989	971	976	86,600	976
2023-03-16	963	971	952	971	166,700	971
2023-03-15	992	998	984	987	119,700	987
2023-03-14	985	988	965	976	289,600	976
2023-03-13	999	999	987	995	272,600	995
2023-03-10	1,024	1,030	1,010	1,014	285,500	1,014
2023-03-09	1,041	1,050	1,037	1,039	129,400	1,039
2023-03-08	1,031	1,038	1,024	1,033	176,600	1,033
2023-03-07	1,041	1,045	1,035	1,039	96,800	1,039
2023-03-06	1,045	1,046	1,036	1,041	150,000	1,041
2023-03-03	1,030	1,038	1,025	1,037	167,200	1,037
2023-03-02	1,032	1,037	1,014	1,023	191,400	1,023
2023-03-01	1,017	1,030	1,017	1,030	138,900	1,030
2023-02-28	1,029	1,032	1,018	1,019	87,100	1,019
2023-02-27	1,020	1,027	1,018	1,021	49,500	1,021
2023-02-24	1,012	1,022	1,012	1,017	86,300	1,017
2023-02-22	1,015	1,020	1,006	1,010	147,500	1,010
2023-02-21	1,017	1,028	1,013	1,023	151,600	1,023
2023-02-20	1,026	1,029	1,017	1,022	102,800	1,022
2023-02-17	1,023	1,031	1,022	1,023	77,700	1,023
2023-02-16	1,023	1,040	1,023	1,033	117,900	1,033
2023-02-15	1,038	1,038	1,015	1,020	111,100	1,020
2023-02-14	1,035	1,038	1,012	1,034	206,100	1,034
2023-02-13	1,039	1,056	1,020	1,020	382,500	1,020
2023-02-10	1,116	1,116	1,095	1,099	178,200	1,099
2023-02-09	1,101	1,120	1,095	1,118	105,500	1,118
2023-02-08	1,114	1,114	1,098	1,104	69,100	1,104
2023-02-07	1,109	1,114	1,104	1,106	70,600	1,106
2023-02-06	1,092	1,107	1,089	1,102	101,000	1,102
2023-02-03	1,086	1,093	1,080	1,080	54,200	1,080
2023-02-02	1,088	1,090	1,078	1,086	66,700	1,086
2023-02-01	1,086	1,099	1,083	1,088	54,500	1,088
2023-01-31	1,092	1,099	1,084	1,086	76,400	1,086
2023-01-30	1,091	1,096	1,083	1,084	59,900	1,084
2023-01-27	1,089	1,099	1,088	1,088	71,800	1,088
2023-01-26	1,087	1,093	1,078	1,083	83,400	1,083
2023-01-25	1,085	1,095	1,080	1,085	90,800	1,085
2023-01-24	1,079	1,087	1,074	1,083	119,200	1,083
2023-01-23	1,068	1,073	1,055	1,073	93,200	1,073
2023-01-20	1,030	1,050	1,026	1,047	47,700	1,047
2023-01-19	1,020	1,031	1,016	1,030	53,400	1,030
2023-01-18	1,020	1,047	1,018	1,033	58,800	1,033
2023-01-17	1,015	1,027	1,015	1,020	50,000	1,020
2023-01-16	1,027	1,028	1,014	1,015	44,500	1,015
2023-01-13	1,043	1,050	1,026	1,027	74,500	1,027
2023-01-12	1,052	1,056	1,042	1,042	64,400	1,042
2023-01-11	1,035	1,043	1,031	1,042	50,200	1,042
2023-01-10	1,024	1,025	1,016	1,023	43,900	1,023
2023-01-06	1,000	1,019	1,000	1,010	47,200	1,010
2023-01-05	1,000	1,012	998	1,005	65,700	1,005
2023-01-04	1,026	1,026	995	998	125,200	998

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