第一稀元素化学工業(4082)の株価時系列情報
第一稀元素化学工業(4082)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,540 | 2,626 | 2,478 | 2,500 | 453,200 |
| 2026/02/19 | 2,724 | 2,729 | 2,572 | 2,580 | 606,900 |
| 2026/02/18 | 2,710 | 2,734 | 2,658 | 2,677 | 440,500 |
| 2026/02/17 | 2,843 | 2,843 | 2,724 | 2,740 | 601,000 |
| 2026/02/16 | 2,930 | 3,050 | 2,812 | 2,863 | 1,240,400 |
| 2026/02/13 | 2,988 | 3,135 | 2,825 | 2,836 | 2,118,700 |
| 2026/02/12 | 2,883 | 3,030 | 2,805 | 2,888 | 2,260,700 |
| 2026/02/10 | 2,800 | 2,853 | 2,710 | 2,733 | 767,100 |
| 2026/02/09 | 2,960 | 2,977 | 2,737 | 2,798 | 1,353,900 |
| 2026/02/06 | 2,675 | 2,973 | 2,600 | 2,956 | 1,952,100 |
| 2026/02/05 | 2,654 | 2,898 | 2,650 | 2,718 | 1,711,800 |
| 2026/02/04 | 2,604 | 2,740 | 2,540 | 2,652 | 995,900 |
| 2026/02/03 | 2,865 | 2,865 | 2,588 | 2,633 | 1,976,700 |
| 2026/02/02 | 2,612 | 2,830 | 2,596 | 2,686 | 4,373,000 |
| 2026/01/30 | 2,531 | 2,550 | 2,330 | 2,330 | 1,309,000 |
| 2026/01/29 | 2,702 | 2,765 | 2,511 | 2,570 | 1,460,700 |
| 2026/01/28 | 2,890 | 2,900 | 2,714 | 2,761 | 1,347,400 |
| 2026/01/27 | 2,980 | 3,040 | 2,872 | 2,926 | 2,734,200 |
| 2026/01/26 | 2,902 | 2,970 | 2,786 | 2,935 | 3,097,600 |
| 2026/01/23 | 2,668 | 3,175 | 2,618 | 2,905 | 8,560,900 |
| 2026/01/22 | 3,290 | 3,500 | 2,704 | 2,718 | 5,013,000 |
| 2026/01/21 | 3,040 | 3,570 | 2,970 | 3,100 | 5,238,200 |
| 2026/01/20 | 4,230 | 4,400 | 3,240 | 3,440 | 10,157,700 |
| 2026/01/19 | 3,140 | 3,840 | 3,115 | 3,840 | 9,595,200 |
| 2026/01/16 | 3,830 | 3,830 | 2,785 | 3,140 | 12,385,900 |
| 2026/01/15 | 2,880 | 3,130 | 2,850 | 3,130 | 2,312,900 |
| 2026/01/14 | 2,630 | 2,630 | 2,425 | 2,630 | 3,081,600 |
| 2026/01/13 | 2,021 | 2,130 | 1,950 | 2,130 | 1,947,400 |
| 2026/01/09 | 1,612 | 1,767 | 1,540 | 1,730 | 15,646,300 |
| 2026/01/08 | 1,723 | 1,723 | 1,723 | 1,723 | 305,700 |
| 2026/01/07 | 1,260 | 1,423 | 1,237 | 1,423 | 5,185,800 |
| 2026/01/06 | 1,136 | 1,147 | 1,117 | 1,123 | 253,000 |
| 2026/01/05 | 1,143 | 1,164 | 1,135 | 1,139 | 322,400 |
| 2025/12/30 | 1,180 | 1,226 | 1,130 | 1,130 | 606,500 |
| 2025/12/29 | 1,159 | 1,174 | 1,145 | 1,154 | 266,400 |
| 2025/12/26 | 1,181 | 1,190 | 1,140 | 1,149 | 385,900 |
| 2025/12/25 | 1,138 | 1,160 | 1,123 | 1,157 | 275,300 |
| 2025/12/24 | 1,138 | 1,148 | 1,109 | 1,125 | 275,700 |
| 2025/12/23 | 1,100 | 1,152 | 1,100 | 1,152 | 395,800 |
| 2025/12/22 | 1,095 | 1,109 | 1,087 | 1,098 | 222,100 |
| 2025/12/19 | 1,069 | 1,089 | 1,064 | 1,086 | 203,800 |
| 2025/12/18 | 1,073 | 1,099 | 1,070 | 1,073 | 200,200 |
| 2025/12/17 | 1,085 | 1,089 | 1,061 | 1,080 | 280,500 |
| 2025/12/16 | 1,082 | 1,096 | 1,062 | 1,062 | 303,700 |
| 2025/12/15 | 1,082 | 1,115 | 1,078 | 1,088 | 258,100 |
| 2025/12/12 | 1,085 | 1,114 | 1,071 | 1,091 | 410,500 |
| 2025/12/11 | 1,137 | 1,140 | 1,068 | 1,068 | 770,700 |
| 2025/12/10 | 1,181 | 1,184 | 1,133 | 1,145 | 387,400 |
| 2025/12/09 | 1,207 | 1,211 | 1,152 | 1,181 | 588,100 |
| 2025/12/08 | 1,164 | 1,243 | 1,155 | 1,237 | 620,500 |
| 2025/12/05 | 1,150 | 1,170 | 1,139 | 1,140 | 306,900 |
| 2025/12/04 | 1,150 | 1,183 | 1,135 | 1,154 | 392,300 |
| 2025/12/03 | 1,150 | 1,156 | 1,133 | 1,140 | 315,900 |
| 2025/12/02 | 1,130 | 1,171 | 1,127 | 1,153 | 566,900 |
| 2025/12/01 | 1,221 | 1,221 | 1,118 | 1,130 | 1,057,500 |
| 2025/11/28 | 1,235 | 1,243 | 1,201 | 1,220 | 578,300 |
| 2025/11/27 | 1,234 | 1,254 | 1,197 | 1,232 | 804,400 |
| 2025/11/26 | 1,297 | 1,299 | 1,227 | 1,230 | 879,500 |
| 2025/11/25 | 1,351 | 1,386 | 1,263 | 1,277 | 1,010,700 |
| 2025/11/21 | 1,320 | 1,375 | 1,305 | 1,336 | 1,074,600 |
| 2025/11/20 | 1,345 | 1,445 | 1,340 | 1,380 | 2,193,000 |
| 2025/11/19 | 1,360 | 1,383 | 1,291 | 1,323 | 1,771,600 |
| 2025/11/18 | 1,285 | 1,449 | 1,258 | 1,355 | 5,543,200 |
| 2025/11/17 | 1,229 | 1,302 | 1,223 | 1,290 | 1,751,800 |
| 2025/11/14 | 1,161 | 1,249 | 1,121 | 1,227 | 1,979,500 |
| 2025/11/13 | 1,172 | 1,209 | 1,141 | 1,170 | 1,180,600 |
| 2025/11/12 | 1,214 | 1,258 | 1,166 | 1,172 | 1,582,500 |
| 2025/11/11 | 1,195 | 1,217 | 1,165 | 1,201 | 1,384,200 |
| 2025/11/10 | 1,190 | 1,229 | 1,141 | 1,195 | 1,883,200 |
| 2025/11/07 | 1,184 | 1,234 | 1,121 | 1,220 | 2,948,200 |
| 2025/11/06 | 1,420 | 1,421 | 1,198 | 1,228 | 3,917,800 |
| 2025/11/05 | 1,290 | 1,413 | 1,250 | 1,412 | 4,066,600 |
| 2025/11/04 | 1,381 | 1,430 | 1,328 | 1,365 | 6,250,800 |
| 2025/10/31 | 1,136 | 1,361 | 1,129 | 1,308 | 11,522,000 |
| 2025/10/30 | 1,080 | 1,174 | 1,017 | 1,166 | 6,755,500 |
| 2025/10/29 | 1,225 | 1,266 | 1,105 | 1,122 | 6,158,600 |
| 2025/10/28 | 1,400 | 1,447 | 1,235 | 1,289 | 9,206,600 |
| 2025/10/27 | 1,594 | 1,644 | 1,310 | 1,450 | 25,187,900 |
| 2025/10/24 | 1,094 | 1,094 | 1,094 | 1,094 | 245,500 |
| 2025/10/23 | 944 | 944 | 944 | 944 | 102,400 |
| 2025/10/22 | 794 | 794 | 794 | 794 | 166,000 |
| 2025/10/21 | 698 | 700 | 693 | 694 | 28,700 |
| 2025/10/20 | 697 | 700 | 691 | 699 | 40,500 |
| 2025/10/17 | 693 | 695 | 689 | 689 | 28,300 |
| 2025/10/16 | 696 | 700 | 694 | 697 | 53,000 |
| 2025/10/15 | 687 | 699 | 684 | 697 | 35,500 |
| 2025/10/14 | 688 | 692 | 678 | 681 | 66,400 |
| 2025/10/10 | 715 | 716 | 698 | 698 | 97,400 |
| 2025/10/09 | 700 | 714 | 700 | 714 | 57,500 |
| 2025/10/08 | 707 | 713 | 700 | 700 | 60,800 |
| 2025/10/07 | 708 | 711 | 703 | 707 | 29,200 |
| 2025/10/06 | 706 | 710 | 697 | 707 | 70,200 |
| 2025/10/03 | 691 | 694 | 687 | 692 | 24,000 |
| 2025/10/02 | 682 | 691 | 682 | 689 | 47,700 |
| 2025/10/01 | 691 | 691 | 677 | 680 | 65,500 |
| 2025/09/30 | 707 | 708 | 689 | 694 | 55,600 |
| 2025/09/29 | 710 | 714 | 704 | 706 | 67,800 |
| 2025/09/26 | 715 | 723 | 715 | 723 | 48,600 |
| 2025/09/25 | 723 | 723 | 710 | 715 | 50,100 |
| 2025/09/24 | 725 | 725 | 716 | 721 | 79,800 |
| 2025/09/22 | 710 | 722 | 710 | 716 | 72,500 |
| 2025/09/19 | 712 | 714 | 700 | 705 | 74,600 |
| 2025/09/18 | 705 | 710 | 702 | 710 | 47,800 |
| 2025/09/17 | 704 | 704 | 695 | 700 | 40,100 |
| 2025/09/16 | 693 | 703 | 692 | 703 | 30,900 |
| 2025/09/12 | 696 | 698 | 693 | 693 | 29,400 |
| 2025/09/11 | 701 | 704 | 693 | 695 | 24,400 |
| 2025/09/10 | 710 | 710 | 699 | 699 | 24,800 |
| 2025/09/09 | 710 | 716 | 703 | 706 | 34,000 |
| 2025/09/08 | 710 | 713 | 700 | 707 | 33,800 |
| 2025/09/05 | 700 | 709 | 698 | 707 | 46,900 |
| 2025/09/04 | 689 | 703 | 685 | 693 | 38,100 |
| 2025/09/03 | 692 | 696 | 687 | 687 | 41,400 |
| 2025/09/02 | 697 | 701 | 692 | 692 | 23,200 |
| 2025/09/01 | 694 | 698 | 685 | 692 | 29,400 |
| 2025/08/29 | 688 | 696 | 685 | 691 | 22,800 |
| 2025/08/28 | 685 | 690 | 685 | 686 | 13,700 |
| 2025/08/27 | 693 | 695 | 686 | 686 | 25,500 |
| 2025/08/26 | 696 | 697 | 690 | 695 | 36,900 |
| 2025/08/25 | 708 | 708 | 696 | 697 | 34,400 |
| 2025/08/22 | 705 | 707 | 696 | 701 | 30,000 |
| 2025/08/21 | 695 | 705 | 693 | 704 | 38,200 |
| 2025/08/20 | 693 | 702 | 691 | 695 | 47,700 |
| 2025/08/19 | 685 | 693 | 685 | 690 | 32,900 |
| 2025/08/18 | 687 | 694 | 682 | 682 | 35,100 |
| 2025/08/15 | 684 | 690 | 680 | 687 | 29,400 |
| 2025/08/14 | 680 | 688 | 678 | 682 | 32,800 |
| 2025/08/13 | 677 | 684 | 673 | 684 | 43,300 |
| 2025/08/12 | 680 | 681 | 675 | 677 | 35,200 |
| 2025/08/08 | 675 | 684 | 675 | 678 | 55,900 |
| 2025/08/07 | 695 | 699 | 679 | 695 | 32,200 |
| 2025/08/06 | 690 | 702 | 687 | 696 | 40,300 |
| 2025/08/05 | 678 | 691 | 677 | 687 | 24,400 |
| 2025/08/04 | 685 | 687 | 674 | 676 | 34,300 |
| 2025/08/01 | 688 | 695 | 688 | 695 | 27,900 |
| 2025/07/31 | 686 | 687 | 680 | 686 | 25,700 |
| 2025/07/30 | 684 | 685 | 680 | 680 | 13,700 |
| 2025/07/29 | 684 | 685 | 679 | 681 | 27,100 |
| 2025/07/28 | 688 | 690 | 682 | 690 | 29,300 |
| 2025/07/25 | 687 | 699 | 674 | 684 | 82,700 |
| 2025/07/24 | 681 | 683 | 673 | 683 | 33,300 |
| 2025/07/23 | 664 | 683 | 664 | 681 | 79,900 |
| 2025/07/22 | 653 | 663 | 653 | 658 | 18,600 |
| 2025/07/18 | 656 | 659 | 652 | 653 | 23,300 |
| 2025/07/17 | 650 | 659 | 649 | 656 | 20,900 |
| 2025/07/16 | 657 | 660 | 651 | 651 | 27,300 |
| 2025/07/15 | 663 | 663 | 656 | 657 | 24,900 |
| 2025/07/14 | 662 | 665 | 657 | 661 | 26,700 |
| 2025/07/11 | 652 | 666 | 652 | 662 | 24,100 |
| 2025/07/10 | 662 | 663 | 649 | 649 | 42,800 |
| 2025/07/09 | 651 | 672 | 650 | 661 | 56,500 |
| 2025/07/08 | 647 | 653 | 646 | 651 | 33,300 |
| 2025/07/07 | 661 | 661 | 650 | 650 | 21,100 |
| 2025/07/04 | 660 | 664 | 658 | 659 | 29,000 |
| 2025/07/03 | 650 | 663 | 650 | 663 | 26,000 |
| 2025/07/02 | 641 | 655 | 641 | 650 | 19,900 |
| 2025/07/01 | 650 | 651 | 642 | 642 | 16,600 |
| 2025/06/30 | 651 | 668 | 651 | 654 | 61,800 |
| 2025/06/27 | 642 | 652 | 642 | 651 | 47,600 |
| 2025/06/26 | 636 | 642 | 632 | 642 | 26,400 |
| 2025/06/25 | 650 | 650 | 636 | 636 | 39,000 |
| 2025/06/24 | 643 | 646 | 639 | 642 | 18,200 |
| 2025/06/23 | 640 | 641 | 631 | 633 | 30,300 |
| 2025/06/20 | 640 | 650 | 640 | 640 | 37,000 |
| 2025/06/19 | 648 | 648 | 642 | 643 | 22,900 |
| 2025/06/18 | 638 | 649 | 638 | 649 | 18,000 |
| 2025/06/17 | 637 | 643 | 636 | 638 | 56,000 |
| 2025/06/16 | 634 | 635 | 630 | 634 | 23,200 |
| 2025/06/13 | 635 | 639 | 631 | 634 | 44,800 |
| 2025/06/12 | 646 | 646 | 636 | 637 | 20,200 |
| 2025/06/11 | 636 | 645 | 636 | 645 | 29,100 |
| 2025/06/10 | 636 | 640 | 633 | 636 | 22,600 |
| 2025/06/09 | 642 | 643 | 634 | 636 | 29,400 |
| 2025/06/06 | 642 | 643 | 640 | 640 | 15,800 |
| 2025/06/05 | 639 | 646 | 639 | 640 | 24,100 |
| 2025/06/04 | 640 | 648 | 639 | 643 | 25,400 |
| 2025/06/03 | 643 | 646 | 639 | 639 | 24,100 |
| 2025/06/02 | 658 | 658 | 641 | 643 | 49,600 |
| 2025/05/30 | 660 | 668 | 659 | 661 | 39,700 |
| 2025/05/29 | 672 | 676 | 660 | 663 | 51,500 |
| 2025/05/28 | 689 | 689 | 672 | 677 | 53,300 |
| 2025/05/27 | 670 | 686 | 662 | 682 | 68,600 |
| 2025/05/26 | 631 | 654 | 631 | 651 | 43,400 |
| 2025/05/23 | 622 | 632 | 622 | 631 | 28,800 |
| 2025/05/22 | 624 | 626 | 620 | 622 | 26,600 |
| 2025/05/21 | 627 | 631 | 626 | 627 | 17,500 |
| 2025/05/20 | 633 | 637 | 624 | 624 | 39,900 |
| 2025/05/19 | 629 | 633 | 624 | 633 | 26,700 |
| 2025/05/16 | 627 | 635 | 623 | 628 | 34,500 |
| 2025/05/15 | 633 | 633 | 623 | 627 | 54,400 |
| 2025/05/14 | 645 | 649 | 632 | 632 | 90,900 |
| 2025/05/13 | 673 | 679 | 666 | 674 | 37,100 |
| 2025/05/12 | 657 | 679 | 651 | 667 | 61,900 |
| 2025/05/09 | 638 | 657 | 638 | 657 | 31,100 |
| 2025/05/08 | 642 | 643 | 634 | 638 | 25,300 |
| 2025/05/07 | 644 | 646 | 636 | 641 | 28,900 |
| 2025/05/02 | 657 | 660 | 646 | 648 | 36,300 |
| 2025/05/01 | 665 | 665 | 655 | 661 | 25,500 |
| 2025/04/30 | 677 | 677 | 662 | 670 | 18,300 |
| 2025/04/28 | 671 | 679 | 669 | 678 | 25,900 |