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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,200 | 3,280 | 3,195 | 3,275 | 13,700 |
| 2010/12/29 | 3,190 | 3,200 | 3,130 | 3,190 | 7,800 |
| 2010/12/28 | 3,150 | 3,185 | 3,070 | 3,185 | 6,100 |
| 2010/12/27 | 3,120 | 3,160 | 3,110 | 3,150 | 4,900 |
| 2010/12/24 | 3,200 | 3,200 | 3,040 | 3,110 | 14,800 |
| 2010/12/22 | 3,225 | 3,225 | 3,175 | 3,195 | 10,000 |
| 2010/12/21 | 3,220 | 3,230 | 3,200 | 3,220 | 7,700 |
| 2010/12/20 | 3,230 | 3,235 | 3,205 | 3,225 | 3,400 |
| 2010/12/17 | 3,220 | 3,265 | 3,205 | 3,230 | 12,700 |
| 2010/12/16 | 3,205 | 3,250 | 3,205 | 3,215 | 6,200 |
| 2010/12/15 | 3,210 | 3,245 | 3,190 | 3,200 | 10,400 |
| 2010/12/14 | 3,250 | 3,295 | 3,210 | 3,220 | 16,400 |
| 2010/12/13 | 3,225 | 3,265 | 3,225 | 3,245 | 5,700 |
| 2010/12/10 | 3,260 | 3,290 | 3,225 | 3,250 | 3,300 |
| 2010/12/09 | 3,310 | 3,310 | 3,240 | 3,260 | 5,700 |
| 2010/12/08 | 3,290 | 3,310 | 3,260 | 3,310 | 4,500 |
| 2010/12/07 | 3,270 | 3,315 | 3,230 | 3,290 | 8,000 |
| 2010/12/06 | 3,250 | 3,270 | 3,250 | 3,270 | 2,000 |
| 2010/12/03 | 3,280 | 3,290 | 3,230 | 3,230 | 3,700 |
| 2010/12/02 | 3,250 | 3,285 | 3,220 | 3,285 | 5,800 |
| 2010/12/01 | 3,165 | 3,250 | 3,165 | 3,200 | 5,400 |
| 2010/11/30 | 3,220 | 3,285 | 3,160 | 3,230 | 5,700 |
| 2010/11/29 | 3,150 | 3,240 | 3,150 | 3,220 | 5,100 |
| 2010/11/26 | 3,260 | 3,260 | 3,150 | 3,170 | 12,200 |
| 2010/11/25 | 3,300 | 3,310 | 3,255 | 3,280 | 8,400 |
| 2010/11/24 | 3,280 | 3,330 | 3,250 | 3,300 | 12,000 |
| 2010/11/22 | 3,325 | 3,345 | 3,285 | 3,340 | 13,900 |
| 2010/11/19 | 3,250 | 3,300 | 3,170 | 3,255 | 20,500 |
| 2010/11/18 | 3,150 | 3,210 | 3,115 | 3,195 | 6,600 |
| 2010/11/17 | 3,150 | 3,150 | 3,105 | 3,125 | 8,000 |
| 2010/11/16 | 3,250 | 3,250 | 3,100 | 3,175 | 12,400 |
| 2010/11/15 | 3,210 | 3,280 | 3,180 | 3,205 | 12,900 |
| 2010/11/12 | 3,230 | 3,235 | 3,150 | 3,230 | 11,800 |
| 2010/11/11 | 3,345 | 3,345 | 3,185 | 3,205 | 30,200 |
| 2010/11/10 | 3,275 | 3,380 | 3,275 | 3,345 | 16,700 |
| 2010/11/09 | 3,310 | 3,330 | 3,215 | 3,305 | 21,200 |
| 2010/11/08 | 3,365 | 3,410 | 3,255 | 3,340 | 26,200 |
| 2010/11/05 | 3,175 | 3,325 | 3,175 | 3,295 | 38,000 |
| 2010/11/04 | 3,145 | 3,210 | 3,100 | 3,105 | 26,300 |
| 2010/11/02 | 3,050 | 3,180 | 3,020 | 3,080 | 43,100 |
| 2010/11/01 | 2,820 | 3,070 | 2,820 | 3,060 | 52,900 |
| 2010/10/29 | 2,780 | 2,840 | 2,740 | 2,840 | 18,700 |
| 2010/10/28 | 2,800 | 2,800 | 2,741 | 2,780 | 14,100 |
| 2010/10/27 | 2,783 | 2,829 | 2,745 | 2,785 | 14,000 |
| 2010/10/26 | 2,806 | 2,806 | 2,731 | 2,750 | 20,800 |
| 2010/10/25 | 2,927 | 2,929 | 2,772 | 2,805 | 54,200 |
| 2010/10/22 | 2,630 | 2,702 | 2,620 | 2,677 | 12,600 |
| 2010/10/21 | 2,640 | 2,649 | 2,615 | 2,630 | 3,500 |
| 2010/10/20 | 2,615 | 2,695 | 2,571 | 2,650 | 6,100 |
| 2010/10/19 | 2,650 | 2,650 | 2,615 | 2,638 | 4,800 |
| 2010/10/18 | 2,695 | 2,695 | 2,656 | 2,656 | 700 |
| 2010/10/15 | 2,682 | 2,682 | 2,655 | 2,662 | 2,200 |
| 2010/10/14 | 2,660 | 2,730 | 2,655 | 2,707 | 5,400 |
| 2010/10/13 | 2,691 | 2,706 | 2,655 | 2,691 | 3,100 |
| 2010/10/12 | 2,753 | 2,753 | 2,642 | 2,642 | 7,200 |
| 2010/10/08 | 2,795 | 2,795 | 2,733 | 2,752 | 5,700 |
| 2010/10/07 | 2,686 | 2,790 | 2,686 | 2,780 | 9,500 |
| 2010/10/06 | 2,670 | 2,730 | 2,644 | 2,700 | 9,000 |
| 2010/10/05 | 2,689 | 2,704 | 2,625 | 2,644 | 11,100 |
| 2010/10/04 | 2,770 | 2,770 | 2,686 | 2,686 | 4,300 |
| 2010/10/01 | 2,776 | 2,780 | 2,651 | 2,769 | 12,900 |
| 2010/09/30 | 2,735 | 2,810 | 2,725 | 2,749 | 17,500 |
| 2010/09/29 | 2,622 | 2,750 | 2,622 | 2,714 | 28,700 |
| 2010/09/28 | 2,530 | 2,608 | 2,509 | 2,580 | 18,100 |
| 2010/09/27 | 2,591 | 2,599 | 2,507 | 2,517 | 23,100 |
| 2010/09/24 | 2,590 | 2,590 | 2,460 | 2,541 | 35,000 |
| 2010/09/22 | 2,730 | 2,740 | 2,608 | 2,620 | 26,500 |
| 2010/09/21 | 2,902 | 2,903 | 2,737 | 2,752 | 19,800 |
| 2010/09/17 | 2,851 | 2,890 | 2,820 | 2,860 | 21,300 |
| 2010/09/16 | 3,005 | 3,020 | 2,860 | 2,860 | 19,100 |
| 2010/09/15 | 2,850 | 3,005 | 2,850 | 2,997 | 21,300 |
| 2010/09/14 | 2,860 | 2,882 | 2,804 | 2,867 | 21,200 |
| 2010/09/13 | 3,100 | 3,100 | 2,882 | 2,891 | 18,400 |
| 2010/09/10 | 2,970 | 3,070 | 2,955 | 3,030 | 20,100 |
| 2010/09/09 | 2,850 | 2,945 | 2,844 | 2,939 | 27,200 |
| 2010/09/08 | 2,706 | 2,780 | 2,705 | 2,776 | 16,600 |
| 2010/09/07 | 2,603 | 2,827 | 2,603 | 2,780 | 26,400 |
| 2010/09/06 | 2,523 | 2,635 | 2,521 | 2,597 | 24,700 |
| 2010/09/03 | 2,378 | 2,538 | 2,378 | 2,525 | 16,100 |
| 2010/09/02 | 2,630 | 2,650 | 2,338 | 2,377 | 49,100 |
| 2010/09/01 | 2,580 | 2,600 | 2,555 | 2,565 | 7,500 |
| 2010/08/31 | 2,680 | 2,680 | 2,554 | 2,554 | 19,000 |
| 2010/08/30 | 2,890 | 2,890 | 2,700 | 2,700 | 15,900 |
| 2010/08/27 | 2,710 | 2,870 | 2,709 | 2,840 | 7,500 |
| 2010/08/26 | 2,690 | 2,799 | 2,690 | 2,780 | 5,500 |
| 2010/08/25 | 2,600 | 2,726 | 2,600 | 2,700 | 11,400 |
| 2010/08/24 | 2,650 | 2,680 | 2,580 | 2,648 | 19,500 |
| 2010/08/23 | 2,780 | 2,780 | 2,678 | 2,700 | 25,500 |
| 2010/08/20 | 2,883 | 2,885 | 2,753 | 2,787 | 12,300 |
| 2010/08/19 | 2,869 | 2,918 | 2,850 | 2,915 | 14,900 |
| 2010/08/18 | 2,704 | 2,980 | 2,701 | 2,914 | 23,300 |
| 2010/08/17 | 2,700 | 2,716 | 2,670 | 2,703 | 18,500 |
| 2010/08/16 | 2,840 | 2,840 | 2,735 | 2,747 | 12,300 |
| 2010/08/13 | 2,892 | 2,901 | 2,870 | 2,890 | 14,200 |
| 2010/08/12 | 2,960 | 2,980 | 2,885 | 2,920 | 25,800 |
| 2010/08/11 | 3,185 | 3,185 | 3,090 | 3,090 | 12,100 |
| 2010/08/10 | 3,255 | 3,260 | 3,200 | 3,230 | 18,400 |
| 2010/08/09 | 3,110 | 3,275 | 3,075 | 3,250 | 22,800 |
| 2010/08/06 | 3,195 | 3,195 | 3,145 | 3,160 | 25,400 |
| 2010/08/05 | 3,250 | 3,290 | 3,200 | 3,200 | 13,500 |
| 2010/08/04 | 3,420 | 3,420 | 3,155 | 3,200 | 22,800 |
| 2010/08/03 | 3,420 | 3,490 | 3,370 | 3,395 | 12,400 |
| 2010/08/02 | 3,540 | 3,570 | 3,355 | 3,390 | 17,300 |
| 2010/07/30 | 3,540 | 3,610 | 3,515 | 3,570 | 12,100 |
| 2010/07/29 | 3,595 | 3,640 | 3,520 | 3,570 | 20,000 |
| 2010/07/28 | 3,815 | 3,815 | 3,590 | 3,630 | 38,100 |
| 2010/07/27 | 3,925 | 3,940 | 3,735 | 3,835 | 30,300 |
| 2010/07/26 | 3,950 | 4,100 | 3,890 | 3,990 | 54,600 |
| 2010/07/23 | 3,770 | 3,780 | 3,750 | 3,780 | 5,500 |
| 2010/07/22 | 3,705 | 3,740 | 3,700 | 3,740 | 1,100 |
| 2010/07/21 | 3,715 | 3,745 | 3,710 | 3,745 | 3,800 |
| 2010/07/20 | 3,640 | 3,715 | 3,640 | 3,710 | 4,100 |
| 2010/07/16 | 3,655 | 3,710 | 3,655 | 3,710 | 2,600 |
| 2010/07/15 | 3,655 | 3,700 | 3,650 | 3,695 | 4,300 |
| 2010/07/14 | 3,715 | 3,715 | 3,680 | 3,700 | 4,000 |
| 2010/07/13 | 3,705 | 3,705 | 3,650 | 3,700 | 2,600 |
| 2010/07/12 | 3,670 | 3,700 | 3,670 | 3,700 | 600 |
| 2010/07/09 | 3,720 | 3,745 | 3,715 | 3,715 | 1,700 |
| 2010/07/08 | 3,755 | 3,780 | 3,715 | 3,760 | 1,500 |
| 2010/07/07 | 3,740 | 3,780 | 3,710 | 3,720 | 1,200 |
| 2010/07/06 | 3,725 | 3,765 | 3,660 | 3,765 | 4,000 |
| 2010/07/05 | 3,700 | 3,800 | 3,695 | 3,695 | 4,800 |
| 2010/07/02 | 3,710 | 3,770 | 3,700 | 3,770 | 7,600 |
| 2010/07/01 | 3,640 | 3,720 | 3,605 | 3,660 | 12,700 |
| 2010/06/30 | 3,585 | 3,650 | 3,585 | 3,635 | 8,900 |
| 2010/06/29 | 3,835 | 3,850 | 3,675 | 3,695 | 9,100 |
| 2010/06/28 | 3,845 | 3,850 | 3,800 | 3,820 | 3,300 |
| 2010/06/25 | 3,810 | 3,870 | 3,790 | 3,870 | 7,000 |
| 2010/06/24 | 3,840 | 3,940 | 3,840 | 3,880 | 12,100 |
| 2010/06/23 | 3,800 | 3,895 | 3,800 | 3,870 | 4,800 |
| 2010/06/22 | 3,880 | 3,890 | 3,810 | 3,870 | 4,700 |
| 2010/06/21 | 3,810 | 3,910 | 3,810 | 3,900 | 15,800 |
| 2010/06/18 | 3,710 | 3,790 | 3,680 | 3,785 | 12,600 |
| 2010/06/17 | 3,780 | 3,780 | 3,645 | 3,650 | 16,500 |
| 2010/06/16 | 3,700 | 3,830 | 3,695 | 3,780 | 20,200 |
| 2010/06/15 | 3,645 | 3,720 | 3,620 | 3,695 | 7,900 |
| 2010/06/14 | 3,600 | 3,680 | 3,600 | 3,650 | 3,900 |
| 2010/06/11 | 3,625 | 3,655 | 3,600 | 3,600 | 4,300 |
| 2010/06/10 | 3,625 | 3,640 | 3,580 | 3,610 | 7,100 |
| 2010/06/09 | 3,725 | 3,725 | 3,630 | 3,635 | 4,200 |
| 2010/06/08 | 3,700 | 3,750 | 3,680 | 3,730 | 3,100 |
| 2010/06/07 | 3,650 | 3,730 | 3,650 | 3,700 | 5,500 |
| 2010/06/04 | 3,720 | 3,750 | 3,720 | 3,745 | 2,600 |
| 2010/06/03 | 3,730 | 3,765 | 3,715 | 3,750 | 6,300 |
| 2010/06/02 | 3,655 | 3,675 | 3,580 | 3,610 | 7,500 |
| 2010/06/01 | 3,700 | 3,720 | 3,675 | 3,690 | 3,200 |
| 2010/05/31 | 3,710 | 3,790 | 3,650 | 3,760 | 3,200 |
| 2010/05/28 | 3,780 | 3,815 | 3,750 | 3,780 | 3,200 |
| 2010/05/27 | 3,570 | 3,745 | 3,570 | 3,710 | 3,000 |
| 2010/05/26 | 3,660 | 3,730 | 3,580 | 3,640 | 11,000 |
| 2010/05/25 | 3,910 | 3,910 | 3,615 | 3,675 | 16,300 |
| 2010/05/24 | 3,800 | 3,920 | 3,800 | 3,920 | 13,200 |
| 2010/05/21 | 3,660 | 3,795 | 3,625 | 3,790 | 11,900 |
| 2010/05/20 | 3,830 | 3,930 | 3,820 | 3,820 | 23,000 |
| 2010/05/19 | 3,700 | 3,800 | 3,605 | 3,800 | 16,600 |
| 2010/05/18 | 3,665 | 3,780 | 3,665 | 3,725 | 13,900 |
| 2010/05/17 | 3,795 | 3,795 | 3,635 | 3,635 | 15,600 |
| 2010/05/14 | 3,805 | 3,830 | 3,800 | 3,800 | 8,800 |
| 2010/05/13 | 3,810 | 3,840 | 3,810 | 3,820 | 3,700 |
| 2010/05/12 | 3,835 | 3,870 | 3,780 | 3,825 | 10,900 |
| 2010/05/11 | 3,935 | 3,935 | 3,805 | 3,820 | 18,100 |
| 2010/05/10 | 3,860 | 3,950 | 3,860 | 3,925 | 5,800 |
| 2010/05/07 | 3,780 | 3,920 | 3,755 | 3,920 | 18,700 |
| 2010/05/06 | 3,945 | 3,995 | 3,885 | 3,900 | 12,200 |
| 2010/04/30 | 4,000 | 4,115 | 3,940 | 3,995 | 39,800 |
| 2010/04/28 | 3,755 | 4,150 | 3,750 | 3,985 | 79,900 |
| 2010/04/27 | 3,660 | 3,790 | 3,580 | 3,790 | 40,300 |
| 2010/04/26 | 3,775 | 3,850 | 3,720 | 3,730 | 25,700 |
| 2010/04/23 | 3,800 | 3,865 | 3,745 | 3,765 | 40,000 |
| 2010/04/22 | 3,620 | 3,765 | 3,605 | 3,765 | 17,900 |
| 2010/04/21 | 3,585 | 3,735 | 3,540 | 3,670 | 33,800 |
| 2010/04/20 | 3,640 | 3,675 | 3,520 | 3,560 | 29,900 |
| 2010/04/19 | 3,745 | 3,765 | 3,605 | 3,690 | 39,000 |
| 2010/04/16 | 3,850 | 3,920 | 3,755 | 3,805 | 51,900 |
| 2010/04/15 | 3,640 | 3,835 | 3,535 | 3,835 | 64,700 |
| 2010/04/14 | 3,490 | 3,600 | 3,455 | 3,590 | 75,800 |
| 2010/04/13 | 3,245 | 3,290 | 3,205 | 3,290 | 8,900 |
| 2010/04/12 | 3,250 | 3,250 | 3,215 | 3,250 | 7,300 |
| 2010/04/09 | 3,245 | 3,245 | 3,180 | 3,180 | 7,200 |
| 2010/04/08 | 3,205 | 3,245 | 3,205 | 3,245 | 4,000 |
| 2010/04/07 | 3,220 | 3,250 | 3,205 | 3,205 | 3,800 |
| 2010/04/06 | 3,240 | 3,275 | 3,200 | 3,245 | 8,100 |
| 2010/04/05 | 3,295 | 3,305 | 3,235 | 3,235 | 4,700 |
| 2010/04/02 | 3,260 | 3,315 | 3,250 | 3,295 | 8,000 |
| 2010/04/01 | 3,220 | 3,265 | 3,210 | 3,265 | 6,300 |
| 2010/03/31 | 3,250 | 3,265 | 3,220 | 3,230 | 4,500 |
| 2010/03/30 | 3,210 | 3,250 | 3,200 | 3,245 | 6,700 |
| 2010/03/29 | 3,190 | 3,255 | 3,190 | 3,210 | 5,400 |
| 2010/03/26 | 3,195 | 3,255 | 3,190 | 3,190 | 12,000 |
| 2010/03/25 | 3,205 | 3,270 | 3,190 | 3,265 | 8,500 |
| 2010/03/24 | 3,210 | 3,225 | 3,175 | 3,210 | 8,800 |
| 2010/03/23 | 3,180 | 3,240 | 3,170 | 3,190 | 6,700 |
| 2010/03/19 | 3,095 | 3,195 | 3,070 | 3,125 | 14,900 |
| 2010/03/18 | 3,160 | 3,180 | 3,065 | 3,095 | 23,600 |
| 2010/03/17 | 3,230 | 3,250 | 3,155 | 3,195 | 10,700 |
| 2010/03/16 | 3,240 | 3,245 | 3,200 | 3,245 | 7,200 |
| 2010/03/15 | 3,350 | 3,350 | 3,205 | 3,275 | 8,800 |
| 2010/03/12 | 3,125 | 3,300 | 3,125 | 3,300 | 8,700 |
| 2010/03/11 | 3,200 | 3,220 | 3,100 | 3,155 | 11,600 |
| 2010/03/10 | 3,255 | 3,275 | 3,100 | 3,200 | 20,400 |
| 2010/03/09 | 3,350 | 3,350 | 3,240 | 3,300 | 14,500 |
| 2010/03/08 | 3,435 | 3,435 | 3,340 | 3,380 | 12,600 |
| 2010/03/05 | 3,480 | 3,505 | 3,370 | 3,375 | 16,400 |
| 2010/03/04 | 3,510 | 3,530 | 3,480 | 3,505 | 20,200 |
| 2010/03/03 | 3,510 | 3,550 | 3,510 | 3,535 | 17,300 |
| 2010/03/02 | 3,470 | 3,550 | 3,470 | 3,500 | 48,300 |
| 2010/03/01 | 3,470 | 3,500 | 3,450 | 3,490 | 30,100 |
| 2010/02/26 | 3,375 | 3,405 | 3,340 | 3,375 | 13,500 |
| 2010/02/25 | 3,430 | 3,465 | 3,410 | 3,430 | 13,200 |
| 2010/02/24 | 3,460 | 3,460 | 3,370 | 3,370 | 19,500 |
| 2010/02/23 | 3,450 | 3,495 | 3,450 | 3,475 | 25,600 |
| 2010/02/22 | 3,380 | 3,475 | 3,380 | 3,460 | 21,700 |
| 2010/02/19 | 3,320 | 3,470 | 3,320 | 3,390 | 52,100 |
| 2010/02/18 | 3,250 | 3,435 | 3,250 | 3,355 | 34,600 |
| 2010/02/17 | 3,300 | 3,300 | 3,230 | 3,250 | 14,200 |
| 2010/02/16 | 3,290 | 3,320 | 3,290 | 3,310 | 7,900 |
| 2010/02/15 | 3,250 | 3,315 | 3,250 | 3,305 | 5,200 |
| 2010/02/12 | 3,225 | 3,280 | 3,200 | 3,280 | 10,000 |
| 2010/02/10 | 3,375 | 3,435 | 3,145 | 3,155 | 28,000 |
| 2010/02/09 | 3,170 | 3,345 | 3,170 | 3,340 | 23,200 |
| 2010/02/08 | 3,250 | 3,320 | 3,180 | 3,220 | 16,600 |
| 2010/02/05 | 3,075 | 3,340 | 3,060 | 3,340 | 53,100 |
| 2010/02/04 | 3,180 | 3,185 | 3,090 | 3,145 | 18,500 |
| 2010/02/03 | 2,940 | 3,230 | 2,940 | 3,150 | 44,800 |
| 2010/02/02 | 2,930 | 2,939 | 2,850 | 2,920 | 14,900 |
| 2010/02/01 | 2,951 | 2,963 | 2,872 | 2,880 | 14,000 |
| 2010/01/29 | 2,841 | 2,999 | 2,820 | 2,901 | 66,900 |
| 2010/01/28 | 2,531 | 2,645 | 2,513 | 2,645 | 14,100 |
| 2010/01/27 | 2,555 | 2,575 | 2,510 | 2,540 | 7,200 |
| 2010/01/26 | 2,585 | 2,615 | 2,575 | 2,600 | 7,600 |
| 2010/01/25 | 2,610 | 2,610 | 2,579 | 2,580 | 4,400 |
| 2010/01/22 | 2,619 | 2,619 | 2,581 | 2,616 | 3,600 |
| 2010/01/21 | 2,589 | 2,665 | 2,570 | 2,645 | 7,100 |
| 2010/01/20 | 2,595 | 2,620 | 2,580 | 2,590 | 3,100 |
| 2010/01/19 | 2,630 | 2,631 | 2,615 | 2,620 | 4,300 |
| 2010/01/18 | 2,580 | 2,635 | 2,561 | 2,635 | 7,300 |
| 2010/01/15 | 2,630 | 2,659 | 2,605 | 2,650 | 8,100 |
| 2010/01/14 | 2,640 | 2,679 | 2,580 | 2,620 | 16,900 |
| 2010/01/13 | 2,680 | 2,690 | 2,621 | 2,631 | 13,100 |
| 2010/01/12 | 2,762 | 2,796 | 2,710 | 2,714 | 12,600 |
| 2010/01/08 | 2,844 | 2,844 | 2,780 | 2,800 | 6,800 |
| 2010/01/07 | 2,780 | 2,810 | 2,750 | 2,810 | 9,300 |
| 2010/01/06 | 2,790 | 2,812 | 2,775 | 2,780 | 3,000 |
| 2010/01/05 | 2,781 | 2,797 | 2,775 | 2,790 | 3,000 |
| 2010/01/04 | 2,795 | 2,800 | 2,760 | 2,770 | 5,600 |