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
2009/12/30 2,810 2,830 2,760 2,830 3,100
2009/12/29 2,845 2,845 2,760 2,815 4,400
2009/12/28 2,770 2,830 2,770 2,810 3,600
2009/12/25 2,800 2,845 2,760 2,845 6,500
2009/12/24 2,800 2,830 2,770 2,820 8,000
2009/12/22 2,740 2,790 2,740 2,765 7,100
2009/12/21 2,730 2,770 2,710 2,770 9,100
2009/12/18 2,745 2,795 2,740 2,795 3,100
2009/12/17 2,750 2,840 2,710 2,785 12,200
2009/12/16 2,760 2,800 2,720 2,750 15,700
2009/12/15 2,760 2,805 2,760 2,800 9,000
2009/12/14 2,855 2,890 2,790 2,795 4,000
2009/12/11 2,790 2,885 2,790 2,865 4,200
2009/12/10 2,890 2,920 2,800 2,845 8,100
2009/12/09 2,980 3,020 2,920 2,920 8,200
2009/12/08 3,050 3,060 3,020 3,020 5,600
2009/12/07 3,050 3,110 2,970 3,030 7,100
2009/12/04 3,010 3,080 2,990 3,020 7,600
2009/12/03 2,955 3,040 2,955 3,000 14,300
2009/12/02 2,990 3,040 2,865 2,950 13,100
2009/12/01 2,890 2,990 2,830 2,990 11,300
2009/11/30 2,730 2,870 2,730 2,850 14,700
2009/11/27 2,820 2,880 2,740 2,760 20,000
2009/11/26 2,915 2,970 2,895 2,925 6,200
2009/11/25 2,885 2,985 2,830 2,985 10,200
2009/11/24 3,000 3,000 2,850 2,870 19,500
2009/11/20 2,955 2,970 2,845 2,930 14,400
2009/11/19 2,790 2,945 2,760 2,940 15,900
2009/11/18 2,820 2,870 2,730 2,760 14,000
2009/11/17 2,865 2,890 2,710 2,800 23,700
2009/11/16 2,990 2,990 2,750 2,790 39,000
2009/11/13 3,000 3,150 2,940 3,050 20,700
2009/11/12 3,190 3,190 2,940 3,040 24,300
2009/11/11 3,200 3,250 3,060 3,190 19,500
2009/11/10 3,120 3,330 3,120 3,250 55,000
2009/11/09 2,830 3,150 2,805 3,090 33,700
2009/11/06 2,920 2,930 2,805 2,805 12,300
2009/11/05 2,900 2,995 2,850 2,870 20,000
2009/11/04 2,860 2,945 2,860 2,940 10,400
2009/11/02 2,860 2,960 2,860 2,890 10,900
2009/10/30 3,030 3,040 2,960 2,965 16,300
2009/10/29 2,925 3,000 2,880 2,960 19,500
2009/10/28 2,995 3,010 2,900 3,010 33,700
2009/10/27 3,080 3,150 2,940 2,970 58,300
2009/10/26 3,200 3,250 3,100 3,130 24,900
2009/10/23 3,310 3,370 3,230 3,240 21,700
2009/10/22 3,260 3,270 3,200 3,260 10,200
2009/10/21 3,220 3,280 3,160 3,280 29,800
2009/10/20 3,400 3,400 3,260 3,320 24,900
2009/10/19 3,110 3,440 3,110 3,430 41,300
2009/10/16 3,290 3,290 3,100 3,150 35,000
2009/10/15 3,140 3,340 3,130 3,270 63,400
2009/10/14 3,440 3,440 3,060 3,090 80,000
2009/10/13 3,500 3,500 3,290 3,440 69,700
2009/10/09 3,030 3,390 2,985 3,390 120,300
2009/10/08 2,835 3,060 2,775 2,990 103,000
2009/10/07 2,720 2,840 2,685 2,840 31,900
2009/10/06 2,650 2,700 2,605 2,680 13,900
2009/10/05 2,760 2,840 2,545 2,555 38,200
2009/10/02 2,665 2,745 2,625 2,745 23,700
2009/10/01 2,695 2,765 2,630 2,745 25,300
2009/09/30 2,500 2,745 2,500 2,700 58,700
2009/09/29 2,495 2,495 2,410 2,445 8,200
2009/09/28 2,510 2,510 2,330 2,420 15,100
2009/09/25 2,480 2,580 2,470 2,510 7,600
2009/09/24 2,590 2,635 2,515 2,515 9,700
2009/09/18 2,460 2,550 2,460 2,550 10,000
2009/09/17 2,610 2,650 2,500 2,500 9,300
2009/09/16 2,670 2,670 2,580 2,605 6,900
2009/09/15 2,715 2,745 2,675 2,710 15,000
2009/09/14 2,700 2,740 2,650 2,710 26,200
2009/09/11 2,600 2,720 2,580 2,680 47,800
2009/09/10 2,515 2,600 2,515 2,590 19,500
2009/09/09 2,570 2,660 2,515 2,545 30,100
2009/09/08 2,555 2,640 2,540 2,635 18,500
2009/09/07 2,475 2,590 2,475 2,540 10,500
2009/09/04 2,430 2,485 2,410 2,475 13,200
2009/09/03 2,415 2,510 2,395 2,455 21,100
2009/09/02 2,385 2,515 2,380 2,405 26,700
2009/09/01 2,485 2,545 2,475 2,505 10,900
2009/08/31 2,625 2,630 2,460 2,520 35,500
2009/08/28 2,635 2,680 2,620 2,625 22,400
2009/08/27 2,645 2,780 2,555 2,620 51,600
2009/08/26 2,765 2,890 2,645 2,675 76,800
2009/08/25 2,505 2,800 2,505 2,765 89,700
2009/08/24 2,460 2,560 2,440 2,545 30,200
2009/08/21 2,425 2,480 2,350 2,380 14,600
2009/08/20 2,375 2,430 2,310 2,430 31,100
2009/08/19 2,410 2,470 2,300 2,300 58,800
2009/08/18 2,565 2,610 2,420 2,450 63,500
2009/08/17 2,535 2,820 2,500 2,645 94,200
2009/08/14 2,300 2,600 2,280 2,550 56,800
2009/08/13 2,230 2,280 2,175 2,265 33,100
2009/08/12 2,060 2,260 2,060 2,230 48,100
2009/08/11 2,015 2,060 2,015 2,060 18,100
2009/08/10 1,955 2,100 1,955 2,015 31,600
2009/08/07 1,936 1,950 1,870 1,950 42,100
2009/08/06 1,753 2,060 1,753 1,971 91,300
2009/08/05 1,649 1,760 1,649 1,760 47,900
2009/08/04 1,630 1,688 1,600 1,605 18,500
2009/08/03 1,585 1,640 1,585 1,638 11,400
2009/07/31 1,600 1,605 1,570 1,585 11,000
2009/07/30 1,530 1,555 1,530 1,555 1,700
2009/07/29 1,528 1,558 1,528 1,534 2,300
2009/07/28 1,589 1,590 1,560 1,588 1,200
2009/07/27 1,583 1,595 1,583 1,590 2,600
2009/07/24 1,627 1,627 1,560 1,580 5,200
2009/07/23 1,661 1,661 1,600 1,630 7,500
2009/07/22 1,600 1,657 1,580 1,631 5,400
2009/07/21 1,554 1,589 1,539 1,588 1,900
2009/07/17 1,600 1,610 1,526 1,526 3,200
2009/07/16 1,600 1,602 1,550 1,579 3,300
2009/07/15 1,503 1,550 1,503 1,527 1,700
2009/07/14 1,460 1,498 1,460 1,498 4,700
2009/07/13 1,550 1,555 1,370 1,400 11,500
2009/07/10 1,611 1,630 1,601 1,607 5,600
2009/07/09 1,635 1,640 1,588 1,588 7,200
2009/07/08 1,613 1,645 1,580 1,645 18,300
2009/07/07 1,691 1,691 1,610 1,623 16,000
2009/07/06 1,739 1,739 1,664 1,691 24,000
2009/07/03 1,670 1,685 1,651 1,680 9,500
2009/07/02 1,769 1,785 1,650 1,690 25,100
2009/07/01 1,800 1,805 1,790 1,799 12,600
2009/06/30 1,815 1,830 1,760 1,830 27,600
2009/06/29 1,800 1,800 1,730 1,777 17,600
2009/06/26 1,710 1,750 1,690 1,750 24,600
2009/06/25 1,671 1,724 1,630 1,660 28,000
2009/06/24 1,618 1,715 1,618 1,660 26,500
2009/06/23 1,619 1,619 1,573 1,590 11,300
2009/06/22 1,540 1,635 1,540 1,635 17,100
2009/06/19 1,605 1,620 1,510 1,520 14,100
2009/06/18 1,510 1,525 1,505 1,515 4,900
2009/06/17 1,532 1,555 1,500 1,521 8,000
2009/06/16 1,540 1,559 1,490 1,535 19,800
2009/06/15 1,531 1,597 1,531 1,545 11,500
2009/06/12 1,515 1,535 1,512 1,515 10,500
2009/06/11 1,500 1,538 1,500 1,507 14,200
2009/06/10 1,540 1,550 1,460 1,516 22,200
2009/06/09 1,570 1,665 1,482 1,550 42,100
2009/06/08 1,530 1,540 1,450 1,540 25,600
2009/06/05 1,278 1,346 1,275 1,340 18,000
2009/06/04 1,191 1,260 1,190 1,258 18,500
2009/06/03 1,176 1,200 1,172 1,194 13,500
2009/06/02 1,185 1,185 1,160 1,165 6,300
2009/06/01 1,160 1,180 1,138 1,151 7,800
2009/05/29 1,160 1,199 1,160 1,160 11,800
2009/05/28 1,144 1,195 1,140 1,157 9,300
2009/05/27 1,165 1,170 1,144 1,145 5,100
2009/05/26 1,174 1,200 1,126 1,145 16,600
2009/05/25 1,043 1,182 1,040 1,170 43,800
2009/05/22 1,013 1,044 1,010 1,044 3,100
2009/05/21 1,022 1,033 1,011 1,033 2,400
2009/05/20 1,045 1,053 1,020 1,037 5,400
2009/05/19 1,039 1,045 1,035 1,042 6,300
2009/05/18 1,045 1,045 1,000 1,023 7,500
2009/05/15 1,022 1,050 1,022 1,045 5,800
2009/05/14 1,050 1,066 1,016 1,018 11,100
2009/05/13 1,057 1,079 1,045 1,066 11,900
2009/05/12 1,048 1,080 1,015 1,041 11,800
2009/05/11 1,093 1,093 1,070 1,088 11,300
2009/05/08 1,079 1,091 1,067 1,090 19,900
2009/05/07 1,025 1,089 1,024 1,083 21,900
2009/05/01 959 1,000 950 989 11,300
2009/04/30 937 978 937 976 16,600
2009/04/28 921 944 910 927 10,100
2009/04/27 861 950 861 950 29,300
2009/04/24 859 870 843 851 27,000
2009/04/23 900 900 853 870 68,800
2009/04/21 650 705 650 700 9,900
2009/04/20 690 690 650 660 17,900
2009/04/17 698 698 680 688 6,800
2009/04/16 701 706 698 698 3,100
2009/04/15 705 706 700 701 2,600
2009/04/14 710 712 700 712 7,300
2009/04/13 722 731 710 715 10,800
2009/04/10 732 740 720 721 14,300
2009/04/09 728 733 723 729 8,400
2009/04/08 745 755 733 733 5,400
2009/04/07 745 755 743 755 4,500
2009/04/06 750 760 742 745 6,900
2009/04/03 755 760 750 751 2,700
2009/04/02 740 758 740 745 4,600
2009/04/01 725 740 725 740 1,800
2009/03/31 728 730 710 730 2,100
2009/03/30 750 750 737 738 5,500
2009/03/27 715 747 715 730 5,500
2009/03/26 710 710 695 710 2,700
2009/03/25 695 721 690 711 22,300
2009/03/24 662 666 660 665 18,600
2009/03/23 660 665 656 658 9,000
2009/03/19 671 676 665 665 8,700
2009/03/18 675 675 670 671 9,100
2009/03/17 670 671 665 668 9,100
2009/03/16 662 675 662 671 5,300
2009/03/13 645 647 640 647 3,300
2009/03/12 639 642 639 640 5,300
2009/03/11 635 639 633 633 7,600
2009/03/10 635 640 625 625 10,700
2009/03/09 644 649 630 635 4,700
2009/03/06 650 655 640 640 4,600
2009/03/05 651 660 642 643 8,000
2009/03/04 643 664 640 640 10,400
2009/03/03 650 650 636 643 9,400
2009/03/02 640 650 640 644 8,400
2009/02/27 631 650 624 633 5,900
2009/02/26 613 640 613 630 7,100
2009/02/25 650 650 609 610 16,200
2009/02/24 625 625 610 610 6,900
2009/02/23 630 630 625 629 15,300
2009/02/20 630 630 620 621 8,200
2009/02/19 641 645 639 640 11,700
2009/02/18 651 661 645 650 7,500
2009/02/17 690 690 671 671 6,400
2009/02/16 700 706 690 695 8,300
2009/02/13 721 721 701 715 11,300
2009/02/12 735 745 721 725 9,900
2009/02/10 750 750 745 745 2,200
2009/02/09 754 756 748 748 4,400
2009/02/06 733 747 731 737 13,000
2009/02/05 735 779 729 741 5,700
2009/02/04 750 750 730 740 7,200
2009/02/03 755 755 728 743 12,100
2009/02/02 790 790 730 770 10,500
2009/01/30 820 820 795 796 9,800
2009/01/29 829 829 814 814 12,800
2009/01/28 860 860 840 846 9,900
2009/01/27 879 891 865 869 56,000
2009/01/26 888 889 888 889 1,800
2009/01/23 913 913 880 880 6,700
2009/01/22 900 909 893 909 3,000
2009/01/21 865 897 865 897 4,500
2009/01/20 894 900 893 895 1,900
2009/01/19 911 925 906 906 2,600
2009/01/16 900 910 900 910 7,400
2009/01/15 905 906 890 900 6,200
2009/01/14 935 945 920 920 5,000
2009/01/13 981 994 955 955 3,100
2009/01/09 990 1,000 980 995 2,600
2009/01/08 1,009 1,011 990 990 4,100
2009/01/07 992 1,025 992 1,020 3,200
2009/01/06 990 1,000 985 988 3,600
2009/01/05 1,020 1,020 1,000 1,000 1,100

このページの先頭へ