日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 1,000 1,000 996 1,000 1,100
2008/12/29 1,000 1,000 990 999 1,800
2008/12/26 985 1,000 981 991 2,200
2008/12/25 980 980 960 960 4,500
2008/12/24 978 986 970 980 2,200
2008/12/22 958 969 958 968 4,400
2008/12/19 957 959 957 958 12,500
2008/12/18 951 951 947 947 900
2008/12/17 961 961 942 945 12,700
2008/12/16 951 965 930 931 8,000
2008/12/15 955 965 955 959 1,200
2008/12/12 961 968 960 965 3,600
2008/12/11 959 961 959 961 400
2008/12/10 956 960 951 959 1,000
2008/12/09 950 960 950 956 2,000
2008/12/08 950 950 940 950 700
2008/12/05 950 950 949 950 800
2008/12/04 990 990 990 990 1,000
2008/12/03 971 1,019 971 1,005 9,200
2008/12/02 1,003 1,003 1,000 1,001 1,100
2008/12/01 1,035 1,035 1,010 1,010 800
2008/11/28 1,050 1,050 1,031 1,031 500
2008/11/27 1,049 1,070 1,049 1,060 2,300
2008/11/26 1,031 1,040 1,030 1,030 3,000
2008/11/25 1,129 1,129 1,020 1,030 7,000
2008/11/21 1,088 1,090 1,060 1,090 2,700
2008/11/20 1,130 1,130 1,050 1,090 19,300
2008/11/19 1,115 1,115 1,050 1,050 4,600
2008/11/18 1,120 1,120 1,111 1,120 1,600
2008/11/17 1,080 1,129 1,080 1,125 3,800
2008/11/14 1,076 1,080 1,050 1,080 5,700
2008/11/13 1,090 1,090 1,070 1,070 1,300
2008/11/12 1,073 1,090 1,070 1,070 3,900
2008/11/11 1,099 1,099 1,081 1,081 400
2008/11/10 1,101 1,150 1,081 1,081 5,600
2008/11/07 1,050 1,050 1,000 1,001 3,100
2008/11/06 1,099 1,110 1,080 1,100 5,600
2008/11/05 1,113 1,172 1,100 1,100 4,700
2008/11/04 1,100 1,110 1,090 1,090 1,400
2008/10/31 1,059 1,095 1,035 1,095 5,600
2008/10/30 1,000 1,040 980 1,010 6,700
2008/10/29 1,000 1,050 1,000 1,040 5,300
2008/10/28 1,000 1,000 960 980 15,300
2008/10/27 970 1,040 970 1,000 5,900
2008/10/24 1,201 1,201 1,100 1,130 5,400
2008/10/23 1,100 1,100 1,080 1,081 13,600
2008/10/22 1,100 1,101 1,060 1,060 6,100
2008/10/21 1,140 1,142 1,110 1,110 5,600
2008/10/20 1,090 1,141 1,080 1,110 21,200
2008/10/17 1,080 1,095 1,065 1,070 8,100
2008/10/16 1,069 1,069 960 1,068 10,800
2008/10/15 1,068 1,088 1,052 1,052 14,900
2008/10/14 958 988 958 988 16,800
2008/10/10 956 956 887 888 6,800
2008/10/09 991 1,000 960 966 10,600
2008/10/08 1,040 1,040 998 998 8,900
2008/10/07 1,140 1,140 995 1,020 9,400
2008/10/06 1,250 1,250 1,108 1,130 8,100
2008/10/03 1,430 1,430 1,308 1,308 5,300
2008/10/02 1,550 1,550 1,450 1,450 5,700
2008/10/01 1,698 1,710 1,520 1,528 2,800
2008/09/30 1,610 1,650 1,578 1,650 2,700
2008/09/29 1,700 1,700 1,700 1,700 800
2008/09/26 1,670 1,760 1,670 1,730 1,400
2008/09/25 1,720 1,790 1,700 1,760 10,000
2008/09/24 1,504 1,640 1,504 1,640 1,400
2008/09/22 1,590 1,600 1,515 1,580 4,600
2008/09/19 1,456 1,591 1,456 1,591 5,400
2008/09/18 1,410 1,460 1,410 1,460 2,200
2008/09/17 1,381 1,430 1,381 1,430 6,500
2008/09/16 1,494 1,500 1,390 1,390 7,100
2008/09/12 1,550 1,610 1,530 1,530 4,200
2008/09/11 1,650 1,650 1,532 1,532 2,500
2008/09/10 1,620 1,650 1,610 1,650 3,000
2008/09/09 1,599 1,650 1,580 1,650 2,700
2008/09/08 1,610 1,620 1,530 1,543 2,600
2008/09/05 1,525 1,530 1,520 1,520 2,200
2008/09/04 1,521 1,525 1,505 1,525 2,400
2008/09/03 1,660 1,660 1,581 1,581 2,400
2008/09/02 1,700 1,700 1,655 1,655 3,300
2008/09/01 1,692 1,700 1,692 1,700 400
2008/08/29 1,740 1,755 1,686 1,714 8,700
2008/08/28 1,685 1,710 1,675 1,710 2,700
2008/08/27 1,710 1,710 1,674 1,710 4,900
2008/08/26 1,709 1,709 1,674 1,680 3,600
2008/08/25 1,795 1,795 1,725 1,725 4,800
2008/08/22 1,722 1,750 1,705 1,705 2,100
2008/08/21 1,762 1,762 1,691 1,722 7,000
2008/08/20 1,849 1,849 1,750 1,762 5,300
2008/08/19 1,855 1,860 1,827 1,850 4,600
2008/08/18 1,975 1,975 1,885 1,885 3,500
2008/08/15 1,990 1,990 1,930 1,950 2,100
2008/08/14 1,944 1,980 1,925 1,980 1,500
2008/08/13 2,000 2,000 1,950 1,950 2,900
2008/08/12 2,000 2,040 2,000 2,000 2,300
2008/08/11 2,080 2,080 1,990 2,000 3,000
2008/08/08 1,984 2,000 1,931 1,990 3,200
2008/08/07 2,050 2,050 1,898 1,995 9,000
2008/08/06 2,155 2,200 2,130 2,130 3,800
2008/08/05 2,270 2,270 2,120 2,175 4,700
2008/08/04 2,375 2,375 2,290 2,290 2,700
2008/08/01 2,440 2,445 2,375 2,375 800
2008/07/31 2,480 2,480 2,440 2,445 1,700
2008/07/30 2,360 2,420 2,300 2,420 3,800
2008/07/29 2,320 2,400 2,280 2,390 6,300
2008/07/28 2,500 2,500 2,375 2,400 4,600
2008/07/25 2,555 2,580 2,510 2,555 9,900
2008/07/24 2,570 2,670 2,570 2,595 3,900
2008/07/23 2,595 2,595 2,570 2,570 3,200
2008/07/22 2,620 2,620 2,570 2,595 3,300
2008/07/18 2,625 2,630 2,600 2,600 1,100
2008/07/17 2,700 2,700 2,610 2,610 1,700
2008/07/16 2,650 2,700 2,650 2,700 2,600
2008/07/15 2,695 2,695 2,670 2,670 800
2008/07/14 2,740 2,740 2,730 2,730 400
2008/07/11 2,800 2,820 2,780 2,780 1,900
2008/07/10 2,740 2,800 2,740 2,800 800
2008/07/09 2,710 2,775 2,710 2,710 2,000
2008/07/08 2,735 2,735 2,705 2,710 2,100
2008/07/07 2,735 2,735 2,735 2,735 100
2008/07/04 2,750 2,750 2,720 2,720 1,200
2008/07/03 2,670 2,770 2,670 2,770 1,400
2008/07/02 2,875 2,875 2,710 2,750 4,500
2008/07/01 2,895 2,950 2,860 2,915 3,500
2008/06/30 2,910 2,920 2,870 2,920 1,100
2008/06/27 2,890 2,950 2,860 2,950 4,900
2008/06/26 2,980 2,980 2,935 2,980 3,300
2008/06/25 2,990 2,990 2,910 2,980 8,100
2008/06/24 2,945 2,945 2,865 2,865 1,900
2008/06/23 2,885 2,950 2,885 2,905 2,600
2008/06/20 2,830 2,955 2,830 2,920 9,900
2008/06/19 2,790 2,790 2,770 2,770 1,200
2008/06/18 2,740 2,790 2,740 2,790 2,600
2008/06/17 2,755 2,780 2,720 2,780 1,400
2008/06/16 2,755 2,755 2,750 2,750 1,000
2008/06/13 2,780 2,780 2,700 2,700 2,000
2008/06/12 2,800 2,800 2,750 2,780 3,400
2008/06/11 2,840 2,840 2,770 2,800 1,600
2008/06/10 2,820 2,820 2,780 2,800 4,900
2008/06/09 2,700 2,730 2,680 2,725 2,900
2008/06/06 2,900 2,900 2,700 2,750 10,900
2008/06/05 2,680 2,835 2,675 2,805 14,300
2008/06/04 2,615 2,655 2,615 2,640 4,500
2008/06/03 2,600 2,620 2,590 2,620 5,700
2008/06/02 2,625 2,625 2,600 2,610 4,000
2008/05/30 2,660 2,660 2,585 2,615 8,600
2008/05/29 2,650 2,650 2,650 2,650 2,800
2008/05/28 2,655 2,665 2,630 2,650 5,900
2008/05/27 2,630 2,650 2,600 2,645 5,400
2008/05/26 2,640 2,640 2,585 2,590 5,200
2008/05/23 2,575 2,600 2,545 2,600 14,200
2008/05/22 2,535 2,570 2,530 2,550 3,900
2008/05/21 2,530 2,535 2,520 2,535 4,200
2008/05/20 2,535 2,535 2,525 2,530 8,200
2008/05/19 2,530 2,540 2,520 2,530 6,200
2008/05/16 2,560 2,560 2,510 2,520 8,400
2008/05/15 2,550 2,550 2,525 2,535 6,400
2008/05/14 2,565 2,565 2,530 2,530 4,600
2008/05/13 2,570 2,570 2,545 2,550 400
2008/05/12 2,535 2,570 2,535 2,540 1,500
2008/05/09 2,570 2,570 2,530 2,555 6,900
2008/05/08 2,575 2,575 2,565 2,570 4,200
2008/05/07 2,650 2,650 2,565 2,570 7,800
2008/05/02 2,630 2,630 2,615 2,615 2,800
2008/05/01 2,615 2,615 2,570 2,615 3,900
2008/04/30 2,625 2,625 2,565 2,575 2,300
2008/04/28 2,675 2,675 2,620 2,630 1,100
2008/04/25 2,720 2,720 2,590 2,595 3,500
2008/04/24 2,670 2,670 2,635 2,655 1,100
2008/04/23 2,570 2,660 2,560 2,630 5,800
2008/04/22 2,660 2,780 2,660 2,730 3,600
2008/04/21 2,600 2,620 2,600 2,620 1,300
2008/04/18 2,580 2,580 2,530 2,530 1,600
2008/04/17 2,590 2,590 2,550 2,550 3,000
2008/04/16 2,640 2,640 2,535 2,550 5,700
2008/04/15 2,570 2,570 2,555 2,560 1,000
2008/04/14 2,570 2,575 2,560 2,570 3,600
2008/04/11 2,620 2,620 2,590 2,600 2,300
2008/04/10 2,640 2,640 2,540 2,580 7,400
2008/04/09 2,665 2,665 2,635 2,640 5,600
2008/04/08 2,655 2,660 2,655 2,660 1,000
2008/04/07 2,765 2,765 2,650 2,655 9,200
2008/04/04 2,710 2,785 2,680 2,750 6,000
2008/04/03 2,770 2,770 2,650 2,670 18,200
2008/04/02 2,885 2,895 2,790 2,790 10,800
2008/04/01 2,845 3,010 2,840 2,880 6,400
2008/03/31 2,900 3,010 2,900 2,935 4,600
2008/03/28 2,795 2,915 2,755 2,915 1,300
2008/03/27 2,700 2,750 2,700 2,750 1,300
2008/03/26 2,700 2,700 2,670 2,670 600
2008/03/25 2,685 2,700 2,685 2,700 1,400
2008/03/24 2,640 2,640 2,630 2,630 1,500
2008/03/21 2,640 2,640 2,600 2,600 2,900
2008/03/19 2,630 2,650 2,600 2,600 2,700
2008/03/18 2,565 2,630 2,565 2,630 500
2008/03/17 2,690 2,690 2,600 2,600 1,800
2008/03/14 2,780 2,780 2,520 2,690 2,200
2008/03/13 2,850 2,850 2,750 2,750 2,400
2008/03/12 2,900 2,930 2,900 2,900 1,500
2008/03/11 2,780 2,865 2,780 2,865 400
2008/03/10 2,850 2,850 2,800 2,810 2,100
2008/03/07 2,960 2,960 2,855 2,855 4,700
2008/03/06 3,050 3,050 3,010 3,010 600
2008/03/05 3,030 3,030 2,965 2,965 2,500
2008/03/04 3,200 3,200 3,060 3,070 2,400
2008/03/03 3,270 3,270 3,200 3,250 2,800
2008/02/29 3,200 3,270 3,200 3,270 1,100
2008/02/28 3,260 3,260 3,250 3,250 1,200
2008/02/27 3,290 3,300 3,260 3,260 1,200
2008/02/26 3,300 3,300 3,290 3,290 700
2008/02/25 3,350 3,430 3,300 3,310 2,900
2008/02/22 3,190 3,250 3,190 3,250 1,500
2008/02/21 3,100 3,200 3,100 3,170 1,600
2008/02/20 3,150 3,200 3,100 3,100 1,700
2008/02/19 2,995 3,200 2,995 3,200 2,700
2008/02/18 2,940 2,985 2,940 2,985 400
2008/02/15 2,950 2,980 2,950 2,980 200
2008/02/14 2,945 2,975 2,930 2,945 1,600
2008/02/13 2,950 2,950 2,945 2,950 900
2008/02/12 2,955 2,965 2,930 2,950 2,600
2008/02/08 2,950 2,960 2,900 2,950 3,800
2008/02/07 2,855 2,950 2,800 2,900 4,000
2008/02/06 2,925 2,925 2,790 2,790 3,500
2008/02/05 2,990 2,990 2,910 2,940 2,100
2008/02/04 3,000 3,000 2,980 2,990 800
2008/02/01 3,000 3,000 2,910 2,990 5,300
2008/01/31 3,100 3,100 3,080 3,100 2,300
2008/01/30 3,100 3,110 3,090 3,100 8,400
2008/01/29 3,110 3,110 3,090 3,090 4,600
2008/01/28 3,100 3,100 3,050 3,100 35,800
2008/01/25 3,150 3,190 3,020 3,120 13,400
2008/01/24 3,090 3,120 3,000 3,040 12,700
2008/01/23 3,020 3,150 3,020 3,050 8,200
2008/01/22 3,060 3,060 3,000 3,000 10,100
2008/01/21 3,130 3,130 3,080 3,120 7,800
2008/01/18 3,100 3,130 3,050 3,100 10,300
2008/01/17 3,020 3,200 3,000 3,100 7,700
2008/01/16 3,000 3,060 2,970 3,010 6,600
2008/01/15 3,220 3,240 3,100 3,200 23,300
2008/01/11 3,290 3,330 3,250 3,300 2,000
2008/01/10 3,250 3,290 3,240 3,290 700
2008/01/09 3,300 3,300 3,180 3,220 1,200
2008/01/08 3,310 3,340 3,300 3,310 1,500
2008/01/07 3,370 3,390 3,320 3,360 1,500
2008/01/04 3,300 3,400 3,270 3,400 4,400

このページの先頭へ