[4082 東証2部] 第一稀元素化学工業 日足 時系列データ

[4082 東証2部] 第一稀元素化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121345.001364.001336.001342.005710077096800
2017-12-111348.001355.001333.001347.005920079685300
2017-12-081350.001357.001324.001331.005840078099900
2017-12-071318.001355.001318.001348.005620075325100
2017-12-061339.001342.001305.001315.00103300136689800
2017-12-051379.001386.001333.001355.0086900117634500
2017-12-041425.001425.001371.001371.0081200113196800
2017-12-011400.001410.001386.001405.0081200113779800
2017-11-301388.001413.001377.001393.0072400100664900
2017-11-291398.001399.001373.001386.0074200102771100
2017-11-281415.001418.001382.001394.0079800111610700
2017-11-271429.001446.001411.001411.00126200179662200
2017-11-241427.001440.001413.001424.00125000177644400
2017-11-221389.001426.001388.001425.00182400256763000
2017-11-211343.001386.001333.001382.00156900213813700
2017-11-201344.001368.001330.001337.00112500151229700
2017-11-171314.001348.001303.001316.00217200286509400
2017-11-161313.001338.001291.001300.00260100339190800
2017-11-151376.001378.001293.001313.00414300549576000
2017-11-141434.001488.001393.001394.007066001017962900
2017-11-131575.001625.001575.001602.00141600226759200
2017-11-101539.001571.001539.001570.004010062414200
2017-11-091612.001612.001530.001556.00156500246772400
2017-11-081542.001598.001541.001598.00103400162313500
2017-11-071551.001561.001540.001551.00125300194109700
2017-11-061584.001585.001561.001563.00118300185964000
2017-11-021626.001628.001583.001590.00126100202067500
2017-11-011641.001655.001616.001624.00119800195753500
2017-10-311640.001646.001622.001640.00122100199758200
2017-10-301638.001665.001631.001638.00134200220735800
2017-10-271630.001640.001608.001627.00138600225223000
2017-10-261625.001653.001625.001628.00184700302367900
2017-10-251585.001626.001585.001621.00291500469905400
2017-10-241577.001591.001552.001579.0086800136323900
2017-10-231592.001592.001550.001575.00107300168558500
2017-10-201563.001589.001555.001582.00100700158266000
2017-10-191592.001601.001560.001562.00127300201024500
2017-10-181564.001601.001545.001581.00191600302546400
2017-10-171538.001560.001533.001558.00112600173988100
2017-10-161595.001595.001536.001542.00207900323395800
2017-10-131584.001584.001552.001569.00130800204560700
2017-10-121593.001606.001572.001584.00188900300118300
2017-10-111625.001629.001554.001578.00357000566398300
2017-10-101530.001599.001526.001597.00356500558548400
2017-10-061534.001544.001503.001510.00228300347457800
2017-10-051545.001572.001512.001524.00407200625374200
2017-10-041599.001600.001550.001574.00365500575025500
2017-10-031655.001664.001592.001616.00457500740660400
2017-10-021755.001794.001632.001639.0010677001791320300
2017-09-291672.001805.001652.001795.009332001625953700
2017-09-281643.001681.001604.001640.00412600676035500
2017-09-271622.001664.001593.001641.00398600652587800
2017-09-261635.001635.001566.001581.00423600673296100
2017-09-251650.001690.001634.001648.00545600905248600
2017-09-221580.001615.001521.001602.006650001049811400
2017-09-211601.001660.001514.001556.0013021002072345500
2017-09-201437.001440.001411.001426.00124100176718200
2017-09-191420.001447.001380.001432.00171400242298800
2017-09-151361.001410.001361.001403.00186000258657100
2017-09-141411.001419.001363.001380.00149900207578300
2017-09-131440.001467.001400.001408.00172500247240400
2017-09-121360.001420.001359.001420.00190400265984200
2017-09-111327.001373.001326.001360.00102500139222700
2017-09-081322.001332.001310.001313.004640061247800
2017-09-071326.001370.001302.001319.00125600168470600
2017-09-061280.001320.001247.001296.00129500167609100
2017-09-051363.001370.001290.001297.00133700175600500
2017-09-041381.001381.001338.001359.006750091474000
2017-09-011376.001414.001376.001387.0093300129928600
2017-08-311404.001409.001373.001376.0072600100586000
2017-08-301400.001411.001371.001411.00152600213035900
2017-08-291366.001430.001360.001418.00196300274901900
2017-08-281363.001382.001356.001380.00103100141254000
2017-08-251360.001370.001335.001342.0085000115119500
2017-08-241286.001356.001276.001354.00121300160375900
2017-08-231284.001302.001279.001291.0080300103732200
2017-08-221270.001275.001254.001271.003190040433800
2017-08-211270.001270.001245.001262.003900048999300
2017-08-181254.001267.001250.001253.003360042253700
2017-08-171255.001287.001245.001280.005660071979900
2017-08-161246.001254.001229.001245.006720083418400
2017-08-151254.001264.001235.001253.003780047127500
2017-08-141253.001267.001220.001233.0098100122108500
2017-08-101303.001310.001250.001250.00157900201204000
2017-08-091376.001376.001282.001289.00299400389815900
2017-08-081358.001385.001350.001380.007280099854800
2017-08-071362.001368.001330.001335.005970080478900
2017-08-041379.001379.001361.001368.004010054989700
2017-08-031375.001390.001345.001390.0084400116180300
2017-08-021316.001364.001316.001363.006240084265600
2017-08-011335.001347.001300.001311.006630087385300
2017-07-311333.001353.001318.001335.006090081139900
2017-07-281408.001408.001312.001330.00130400176558800
2017-07-271383.001412.001378.001404.0092800129813200
2017-07-261403.001407.001378.001380.005420075284000
2017-07-251399.001409.001387.001400.006250087525200
2017-07-241400.001403.001357.001393.00109000150813000
2017-07-211325.001395.001325.001395.00171000234443600
2017-07-201323.001353.001314.001321.005520073301900
2017-07-191319.001329.001315.001322.003350044289100
2017-07-181314.001325.001310.001321.003950051998800
2017-07-141311.001325.001303.001313.004340057063400
2017-07-131331.001333.001312.001313.004550060006300
2017-07-121312.001330.001310.001330.004040053320500
2017-07-111312.001330.001305.001313.005350070332600
2017-07-101310.001319.001290.001315.006380083162300
2017-07-071299.001320.001290.001304.006780088469700
2017-07-061327.001334.001300.001304.005780075732800
2017-07-051303.001335.001300.001327.003780049796100
2017-07-041364.001364.001294.001310.0099800131831100
2017-07-031302.001359.001302.001343.0087200116239900
2017-06-301289.001335.001275.001310.00125200163978800
2017-06-291325.001325.001286.001293.00160600208968200
2017-06-281350.001350.001306.001322.00102600135765400
2017-06-271390.001404.001335.001345.00173400234706700
2017-06-261410.001430.001375.001390.007030098562700
2017-06-231442.001442.001360.001395.00154600217043600
2017-06-221456.001459.001431.001431.0095900138117400
2017-06-211432.001485.001430.001463.00100100146697500
2017-06-201455.001455.001421.001435.00100300143744700
2017-06-191459.001485.001432.001433.00111600161719600
2017-06-161464.001500.001451.001456.00264200387971200
2017-06-151468.001516.001442.001445.00252900373172200
2017-06-141449.001449.001418.001438.00133200190751500
2017-06-131450.001465.001430.001436.00160600231334000
2017-06-121390.001471.001370.001463.00317800455856000
2017-06-091383.001400.001367.001384.00108200149039900
2017-06-081329.001400.001327.001386.00180700249405600
2017-06-071313.001348.001301.001326.00128700170832600
2017-06-061350.001355.001313.001327.00129800172721500
2017-06-051355.001371.001336.001357.0094900128253500
2017-06-021408.001408.001336.001368.00221800301643600
2017-06-011382.001428.001358.001382.00201700279954700
2017-05-311408.001410.001358.001382.00214000296253200
2017-05-301365.001413.001361.001408.00315000438406400
2017-05-291333.001373.001310.001342.00133600179946400
2017-05-261309.001360.001274.001326.00451500589403100
2017-05-251348.001388.001317.001362.00397900541913500
2017-05-241238.001315.001236.001309.00377300486686700
2017-05-231235.001240.001182.001208.00181200219550900
2017-05-221268.001269.001213.001240.00182800227809400
2017-05-191250.001270.001221.001270.00367100457127800
2017-05-181176.001267.001166.001259.00532300655446100
2017-05-171120.001200.001115.001200.00437300509685700
2017-05-161073.001123.001056.001122.00275300303261000
2017-05-151040.001055.001035.001049.00130300135902900
2017-05-121073.001102.001050.001055.00206200219029200
2017-05-111120.001127.001100.001112.00103700115265300
2017-05-101106.001119.001095.001117.007460082736300
2017-05-091094.001108.001081.001106.0095800104667200
2017-05-081095.001098.001083.001094.009120099523500
2017-05-021058.001073.001043.001065.00100600106705500
2017-05-011074.001074.001057.001067.004270045480200
2017-04-281077.001079.001058.001074.007410079220100
2017-04-271076.001090.001074.001078.004870052575000
2017-04-261108.001108.001077.001079.008840096127200
2017-04-251078.001099.001075.001099.0098600106981600
2017-04-241130.001134.001078.001078.00124600137325600
2017-04-211070.001116.001057.001114.00152800167001400
2017-04-201101.001104.001050.001057.00140200150196100
2017-04-191107.001107.001080.001097.00104500114406800
2017-04-185480.005560.005420.005490.0044100242194000
2017-04-175280.005420.005220.005370.0036800197312000
2017-04-145060.005250.005010.005210.0038900200625000
2017-04-135020.005180.004980.005110.0069100349337500
2017-04-125420.005450.005130.005220.0070600372223000
2017-04-115640.005680.005520.005520.0032800183180000
2017-04-105650.005700.005500.005700.0037200208419000
2017-04-075560.005650.005430.005600.0038900216039000
2017-04-065690.005810.005460.005530.0062800352049000
2017-04-055480.005710.005440.005700.0064200356724000
2017-04-045860.005940.005390.005390.00116800658646000
2017-04-035610.005870.005610.005860.0074400430134000
2017-03-315530.005690.005530.005630.0062200349449000
2017-03-305370.005640.005370.005480.0056700312721000
2017-03-295170.005390.005170.005360.0034300182501000
2017-03-285130.005230.005120.005230.0038600199775000
2017-03-275220.005260.005120.005120.0039700205617000
2017-03-245030.005320.005030.005300.0054300281576000
2017-03-235120.005140.004975.004975.0070900356745500
2017-03-225190.005350.005110.005110.0064100333217000
2017-03-215190.005390.005180.005240.0056700299524000
2017-03-175550.005550.005230.005240.00111100597032000
2017-03-165600.005640.005330.005620.00142600782691000
2017-03-155600.005800.005530.005700.002705001524202000
2017-03-145460.005460.005460.005460.0039600216216000
2017-03-134680.004770.004680.004760.001390065908500
2017-03-104695.004710.004600.004660.001130052380000
2017-03-094670.004745.004650.004685.001390065069500
2017-03-084740.004800.004660.004670.001780083701500
2017-03-074750.004790.004685.004725.001990094256500
2017-03-064675.004955.004675.004775.0050900246615500
2017-03-034690.004715.004560.004675.0024500114053000
2017-03-024590.004655.004545.004640.0022700104319500
2017-03-014525.004580.004425.004535.0032500146900500
2017-02-284500.004625.004450.004455.0037800170733500
2017-02-274605.004630.004435.004500.0030500137652500
2017-02-244770.004790.004560.004605.0036900171368000
2017-02-234770.004915.004700.004820.0045700218688000
2017-02-224695.004865.004630.004830.0060700287406500
2017-02-214545.004690.004545.004585.0032500150054000
2017-02-204510.004625.004460.004510.0026900122293500
2017-02-174260.004530.004260.004510.0067400299084000
2017-02-164230.004330.004145.004325.0041400176325500
2017-02-154225.004225.004000.004185.0061300251416500
2017-02-144060.004335.004020.004230.00108300452279000
2017-02-133670.003745.003670.003725.001510055860500
2017-02-103655.003710.003655.003670.001000036652500
2017-02-093665.003705.003660.003665.00300011032000
2017-02-083670.003720.003660.003660.00390014346500
2017-02-073680.003710.003660.003675.00330012133500
2017-02-063715.003775.003655.003675.00670024797000
2017-02-033800.003800.003700.003715.00370013800000
2017-02-023835.003850.003760.003765.00670025400500
2017-02-013880.003890.003800.003840.001010038882000
2017-01-313895.003895.003870.003875.0023008943500
2017-01-303870.003895.003835.003895.00590022854500
2017-01-273865.003870.003860.003870.0024009278000
2017-01-263860.003890.003855.003865.00390015109000
2017-01-253815.003880.003810.003860.00490018786000
2017-01-243735.003790.003715.003790.00740027831000
2017-01-233765.003765.003700.003735.00330012328500
2017-01-203735.003780.003730.003730.00310011609000
2017-01-193710.003765.003710.003730.00350013107000
2017-01-183740.003740.003660.003680.001400052008500
2017-01-173830.003830.003760.003785.001030039280000
2017-01-163945.003945.003825.003830.00540020914500
2017-01-133905.003950.003805.003950.001270049536500
2017-01-123910.003910.003735.003800.00990037695500
2017-01-113990.003990.003915.003915.002000079156500
2017-01-104055.004055.003990.004020.00420016908500
2017-01-063975.004035.003970.004035.00390015586000
2017-01-054060.004060.004000.004035.001110044951000
2017-01-043945.004105.003940.004010.001310052800000
2016-12-303910.004005.003910.004000.00600023740000
2016-12-293985.004045.003955.003955.00750029910500
2016-12-283905.004090.003905.004035.001640066044000
2016-12-273920.003950.003880.003925.001260049368500
2016-12-263850.003925.003850.003920.001410054799000
2016-12-223840.003850.003780.003850.001000038210500
2016-12-213790.003830.003750.003830.00760028836500
2016-12-203775.003820.003750.003790.00710026890500
2016-12-193730.003795.003730.003735.00770028917500
2016-12-163775.003805.003730.003770.00940035414500
2016-12-153800.003820.003760.003760.00620023465500
2016-12-143760.003815.003735.003780.00790029873000
2016-12-133790.003790.003710.003750.00650024324500
2016-12-123765.003815.003730.003795.001120042285500
2016-12-093680.003700.003670.003695.00510018777500
2016-12-083730.003740.003635.003670.00750027600000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter