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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,105 | 3,105 | 3,065 | 3,065 | 4,200 |
| 2011/12/29 | 3,100 | 3,135 | 3,100 | 3,100 | 1,300 |
| 2011/12/28 | 3,055 | 3,110 | 3,055 | 3,100 | 900 |
| 2011/12/27 | 3,115 | 3,120 | 3,075 | 3,120 | 2,800 |
| 2011/12/26 | 3,190 | 3,190 | 3,130 | 3,155 | 2,400 |
| 2011/12/22 | 3,200 | 3,200 | 3,105 | 3,160 | 3,900 |
| 2011/12/21 | 3,100 | 3,105 | 3,100 | 3,100 | 2,300 |
| 2011/12/20 | 3,100 | 3,105 | 3,095 | 3,100 | 3,000 |
| 2011/12/19 | 3,060 | 3,140 | 3,060 | 3,105 | 1,100 |
| 2011/12/16 | 3,110 | 3,120 | 3,080 | 3,085 | 1,600 |
| 2011/12/15 | 3,100 | 3,105 | 3,060 | 3,105 | 1,500 |
| 2011/12/14 | 3,120 | 3,120 | 3,100 | 3,120 | 1,300 |
| 2011/12/13 | 3,140 | 3,140 | 3,110 | 3,120 | 1,900 |
| 2011/12/12 | 3,140 | 3,150 | 3,120 | 3,140 | 4,400 |
| 2011/12/09 | 3,100 | 3,145 | 3,100 | 3,145 | 1,100 |
| 2011/12/08 | 3,055 | 3,140 | 3,055 | 3,115 | 4,000 |
| 2011/12/07 | 3,130 | 3,130 | 3,075 | 3,080 | 6,000 |
| 2011/12/06 | 3,140 | 3,150 | 3,105 | 3,150 | 5,000 |
| 2011/12/05 | 3,150 | 3,180 | 3,100 | 3,180 | 2,800 |
| 2011/12/02 | 3,055 | 3,180 | 3,055 | 3,180 | 2,400 |
| 2011/12/01 | 3,180 | 3,200 | 3,160 | 3,180 | 1,200 |
| 2011/11/30 | 3,090 | 3,165 | 3,085 | 3,165 | 8,500 |
| 2011/11/29 | 3,070 | 3,070 | 3,020 | 3,065 | 5,200 |
| 2011/11/28 | 3,100 | 3,100 | 3,050 | 3,060 | 2,400 |
| 2011/11/25 | 3,175 | 3,180 | 3,105 | 3,105 | 2,600 |
| 2011/11/24 | 3,165 | 3,175 | 3,155 | 3,160 | 3,200 |
| 2011/11/22 | 3,120 | 3,195 | 3,120 | 3,160 | 2,600 |
| 2011/11/21 | 3,140 | 3,150 | 3,110 | 3,110 | 1,500 |
| 2011/11/18 | 3,230 | 3,230 | 3,160 | 3,170 | 6,400 |
| 2011/11/17 | 0 | 0 | 0 | 3,160 | 0 |
| 2011/11/16 | 3,120 | 3,160 | 3,100 | 3,160 | 2,800 |
| 2011/11/15 | 3,180 | 3,180 | 3,090 | 3,090 | 1,900 |
| 2011/11/14 | 3,225 | 3,230 | 3,170 | 3,175 | 2,300 |
| 2011/11/11 | 3,210 | 3,225 | 3,170 | 3,225 | 4,100 |
| 2011/11/10 | 3,150 | 3,195 | 3,100 | 3,195 | 4,000 |
| 2011/11/09 | 3,145 | 3,175 | 3,090 | 3,175 | 5,000 |
| 2011/11/08 | 3,140 | 3,180 | 3,140 | 3,155 | 4,600 |
| 2011/11/07 | 3,170 | 3,190 | 3,090 | 3,120 | 6,300 |
| 2011/11/04 | 3,295 | 3,295 | 3,200 | 3,215 | 5,000 |
| 2011/11/02 | 3,355 | 3,355 | 3,175 | 3,255 | 11,700 |
| 2011/11/01 | 3,395 | 3,400 | 3,355 | 3,355 | 9,900 |
| 2011/10/31 | 3,400 | 3,405 | 3,390 | 3,395 | 13,000 |
| 2011/10/28 | 3,400 | 3,420 | 3,395 | 3,420 | 4,000 |
| 2011/10/27 | 3,400 | 3,420 | 3,360 | 3,380 | 6,100 |
| 2011/10/26 | 3,390 | 3,455 | 3,350 | 3,455 | 1,600 |
| 2011/10/25 | 3,400 | 3,410 | 3,335 | 3,410 | 7,100 |
| 2011/10/24 | 3,340 | 3,360 | 3,335 | 3,350 | 6,300 |
| 2011/10/21 | 3,355 | 3,365 | 3,330 | 3,330 | 5,400 |
| 2011/10/20 | 3,320 | 3,395 | 3,320 | 3,350 | 4,600 |
| 2011/10/19 | 3,365 | 3,390 | 3,350 | 3,350 | 2,800 |
| 2011/10/18 | 3,365 | 3,390 | 3,350 | 3,355 | 2,800 |
| 2011/10/17 | 3,350 | 3,465 | 3,350 | 3,400 | 9,300 |
| 2011/10/14 | 3,470 | 3,480 | 3,400 | 3,450 | 3,200 |
| 2011/10/13 | 3,470 | 3,500 | 3,450 | 3,450 | 5,800 |
| 2011/10/12 | 3,485 | 3,490 | 3,415 | 3,480 | 2,700 |
| 2011/10/11 | 3,440 | 3,485 | 3,435 | 3,480 | 4,200 |
| 2011/10/07 | 3,415 | 3,550 | 3,395 | 3,435 | 6,800 |
| 2011/10/06 | 3,310 | 3,390 | 3,310 | 3,355 | 3,000 |
| 2011/10/05 | 3,345 | 3,345 | 3,295 | 3,295 | 3,300 |
| 2011/10/04 | 3,350 | 3,350 | 3,280 | 3,300 | 6,300 |
| 2011/10/03 | 3,460 | 3,460 | 3,350 | 3,355 | 2,600 |
| 2011/09/30 | 3,465 | 3,500 | 3,425 | 3,475 | 3,000 |
| 2011/09/29 | 3,355 | 3,425 | 3,340 | 3,425 | 4,300 |
| 2011/09/28 | 3,355 | 3,360 | 3,335 | 3,355 | 2,100 |
| 2011/09/27 | 3,340 | 3,415 | 3,300 | 3,350 | 3,400 |
| 2011/09/26 | 3,395 | 3,395 | 3,295 | 3,325 | 5,400 |
| 2011/09/22 | 3,400 | 3,400 | 3,370 | 3,400 | 3,800 |
| 2011/09/21 | 3,400 | 3,405 | 3,330 | 3,400 | 2,700 |
| 2011/09/20 | 3,400 | 3,410 | 3,400 | 3,400 | 3,300 |
| 2011/09/16 | 3,435 | 3,500 | 3,415 | 3,430 | 3,500 |
| 2011/09/15 | 3,385 | 3,455 | 3,370 | 3,400 | 2,000 |
| 2011/09/14 | 3,410 | 3,435 | 3,385 | 3,385 | 4,500 |
| 2011/09/13 | 3,360 | 3,445 | 3,360 | 3,410 | 2,300 |
| 2011/09/12 | 3,315 | 3,360 | 3,310 | 3,360 | 5,300 |
| 2011/09/09 | 3,475 | 3,485 | 3,455 | 3,455 | 2,900 |
| 2011/09/08 | 3,545 | 3,555 | 3,505 | 3,530 | 9,000 |
| 2011/09/07 | 3,450 | 3,540 | 3,445 | 3,540 | 3,400 |
| 2011/09/06 | 3,480 | 3,480 | 3,395 | 3,410 | 6,200 |
| 2011/09/05 | 3,495 | 3,520 | 3,460 | 3,480 | 6,200 |
| 2011/09/02 | 3,560 | 3,585 | 3,480 | 3,550 | 4,300 |
| 2011/09/01 | 3,450 | 3,590 | 3,405 | 3,590 | 10,400 |
| 2011/08/31 | 3,470 | 3,475 | 3,450 | 3,460 | 3,400 |
| 2011/08/30 | 3,390 | 3,515 | 3,340 | 3,500 | 7,600 |
| 2011/08/29 | 3,280 | 3,360 | 3,280 | 3,360 | 2,200 |
| 2011/08/26 | 3,255 | 3,365 | 3,245 | 3,315 | 15,400 |
| 2011/08/25 | 3,325 | 3,330 | 3,170 | 3,310 | 15,700 |
| 2011/08/24 | 3,325 | 3,330 | 3,275 | 3,280 | 2,400 |
| 2011/08/23 | 3,330 | 3,330 | 3,145 | 3,260 | 13,600 |
| 2011/08/22 | 3,330 | 3,370 | 3,295 | 3,345 | 8,100 |
| 2011/08/19 | 3,405 | 3,460 | 3,325 | 3,360 | 10,000 |
| 2011/08/18 | 3,500 | 3,585 | 3,495 | 3,495 | 9,600 |
| 2011/08/17 | 3,410 | 3,465 | 3,350 | 3,435 | 5,300 |
| 2011/08/16 | 3,400 | 3,425 | 3,385 | 3,420 | 5,200 |
| 2011/08/15 | 3,350 | 3,390 | 3,350 | 3,385 | 4,300 |
| 2011/08/12 | 3,325 | 3,385 | 3,320 | 3,350 | 7,300 |
| 2011/08/11 | 3,280 | 3,320 | 3,280 | 3,305 | 6,000 |
| 2011/08/10 | 3,300 | 3,350 | 3,270 | 3,335 | 9,800 |
| 2011/08/09 | 3,015 | 3,170 | 2,960 | 3,160 | 22,400 |
| 2011/08/08 | 3,145 | 3,215 | 3,140 | 3,150 | 13,300 |
| 2011/08/05 | 3,100 | 3,250 | 2,950 | 3,225 | 27,000 |
| 2011/08/04 | 3,380 | 3,380 | 3,260 | 3,305 | 28,500 |
| 2011/08/03 | 3,445 | 3,445 | 3,355 | 3,385 | 23,100 |
| 2011/08/02 | 3,545 | 3,555 | 3,445 | 3,500 | 27,500 |
| 2011/08/01 | 3,460 | 3,515 | 3,460 | 3,475 | 16,700 |
| 2011/07/29 | 3,420 | 3,450 | 3,380 | 3,390 | 23,700 |
| 2011/07/28 | 3,520 | 3,540 | 3,410 | 3,410 | 22,600 |
| 2011/07/27 | 3,515 | 3,590 | 3,500 | 3,590 | 32,000 |
| 2011/07/26 | 3,480 | 3,645 | 3,460 | 3,585 | 43,300 |
| 2011/07/25 | 3,555 | 3,560 | 3,410 | 3,450 | 84,500 |
| 2011/07/22 | 3,800 | 3,885 | 3,795 | 3,850 | 22,700 |
| 2011/07/21 | 3,740 | 3,780 | 3,740 | 3,770 | 9,500 |
| 2011/07/20 | 3,695 | 3,740 | 3,690 | 3,735 | 3,600 |
| 2011/07/19 | 3,665 | 3,715 | 3,665 | 3,690 | 3,000 |
| 2011/07/15 | 3,670 | 3,685 | 3,665 | 3,680 | 2,000 |
| 2011/07/14 | 3,720 | 3,720 | 3,685 | 3,690 | 2,400 |
| 2011/07/13 | 3,675 | 3,720 | 3,675 | 3,720 | 4,900 |
| 2011/07/12 | 3,680 | 3,710 | 3,680 | 3,700 | 4,200 |
| 2011/07/11 | 3,730 | 3,730 | 3,690 | 3,720 | 4,900 |
| 2011/07/08 | 3,730 | 3,740 | 3,700 | 3,715 | 3,500 |
| 2011/07/07 | 3,755 | 3,755 | 3,660 | 3,660 | 6,700 |
| 2011/07/06 | 3,780 | 3,780 | 3,730 | 3,740 | 6,300 |
| 2011/07/05 | 3,825 | 3,835 | 3,790 | 3,815 | 10,200 |
| 2011/07/04 | 3,775 | 3,835 | 3,775 | 3,825 | 7,600 |
| 2011/07/01 | 3,775 | 3,775 | 3,745 | 3,775 | 7,300 |
| 2011/06/30 | 3,800 | 3,800 | 3,740 | 3,745 | 11,000 |
| 2011/06/29 | 3,715 | 3,765 | 3,715 | 3,750 | 12,400 |
| 2011/06/28 | 3,630 | 3,695 | 3,630 | 3,680 | 8,900 |
| 2011/06/27 | 3,600 | 3,620 | 3,600 | 3,620 | 2,800 |
| 2011/06/24 | 3,610 | 3,610 | 3,575 | 3,605 | 16,400 |
| 2011/06/23 | 3,600 | 3,625 | 3,595 | 3,610 | 19,800 |
| 2011/06/22 | 3,595 | 3,605 | 3,595 | 3,595 | 7,500 |
| 2011/06/21 | 3,580 | 3,620 | 3,580 | 3,595 | 25,400 |
| 2011/06/20 | 3,600 | 3,600 | 3,575 | 3,575 | 24,800 |
| 2011/06/17 | 3,580 | 3,605 | 3,550 | 3,600 | 20,300 |
| 2011/06/16 | 3,510 | 3,600 | 3,500 | 3,545 | 26,000 |
| 2011/06/15 | 3,795 | 3,795 | 3,570 | 3,570 | 54,400 |
| 2011/06/14 | 3,785 | 3,860 | 3,780 | 3,790 | 15,000 |
| 2011/06/13 | 3,850 | 4,100 | 3,755 | 3,765 | 29,600 |
| 2011/06/10 | 3,820 | 3,900 | 3,800 | 3,885 | 10,000 |
| 2011/06/09 | 3,780 | 3,800 | 3,775 | 3,800 | 2,500 |
| 2011/06/08 | 3,800 | 3,800 | 3,750 | 3,780 | 5,600 |
| 2011/06/07 | 3,810 | 3,820 | 3,785 | 3,785 | 6,500 |
| 2011/06/06 | 3,840 | 3,860 | 3,775 | 3,785 | 9,900 |
| 2011/06/03 | 3,875 | 3,880 | 3,850 | 3,850 | 1,900 |
| 2011/06/02 | 3,865 | 3,865 | 3,840 | 3,860 | 4,100 |
| 2011/06/01 | 3,980 | 3,980 | 3,850 | 3,885 | 13,300 |
| 2011/05/31 | 3,800 | 3,950 | 3,790 | 3,940 | 9,800 |
| 2011/05/30 | 3,765 | 3,815 | 3,760 | 3,790 | 6,400 |
| 2011/05/27 | 3,860 | 3,860 | 3,760 | 3,760 | 7,700 |
| 2011/05/26 | 3,895 | 3,895 | 3,825 | 3,850 | 5,400 |
| 2011/05/25 | 3,940 | 3,980 | 3,850 | 3,895 | 15,900 |
| 2011/05/24 | 3,715 | 3,960 | 3,705 | 3,960 | 17,900 |
| 2011/05/23 | 3,730 | 3,745 | 3,700 | 3,725 | 10,100 |
| 2011/05/20 | 3,760 | 3,810 | 3,760 | 3,765 | 8,200 |
| 2011/05/19 | 3,840 | 3,840 | 3,755 | 3,760 | 7,700 |
| 2011/05/18 | 3,760 | 3,800 | 3,720 | 3,775 | 9,100 |
| 2011/05/17 | 3,750 | 3,805 | 3,745 | 3,780 | 9,900 |
| 2011/05/16 | 3,715 | 3,760 | 3,690 | 3,700 | 14,600 |
| 2011/05/13 | 3,850 | 3,850 | 3,735 | 3,785 | 18,600 |
| 2011/05/12 | 3,925 | 3,930 | 3,805 | 3,860 | 24,000 |
| 2011/05/11 | 4,080 | 4,085 | 3,980 | 3,980 | 12,600 |
| 2011/05/10 | 3,990 | 4,090 | 3,985 | 4,080 | 16,000 |
| 2011/05/09 | 4,015 | 4,055 | 3,975 | 4,005 | 16,700 |
| 2011/05/06 | 4,060 | 4,100 | 4,000 | 4,050 | 15,500 |
| 2011/05/02 | 4,025 | 4,220 | 4,020 | 4,200 | 42,800 |
| 2011/04/28 | 4,000 | 4,010 | 3,915 | 4,010 | 30,200 |
| 2011/04/27 | 4,210 | 4,255 | 3,945 | 4,025 | 85,300 |
| 2011/04/26 | 3,940 | 4,325 | 3,940 | 4,265 | 195,000 |
| 2011/04/25 | 4,005 | 4,005 | 4,005 | 4,005 | 46,400 |
| 2011/04/22 | 3,280 | 3,320 | 3,280 | 3,305 | 7,300 |
| 2011/04/21 | 3,285 | 3,295 | 3,260 | 3,275 | 2,700 |
| 2011/04/20 | 3,225 | 3,290 | 3,225 | 3,285 | 1,000 |
| 2011/04/19 | 3,270 | 3,270 | 3,130 | 3,235 | 2,000 |
| 2011/04/18 | 3,255 | 3,285 | 3,215 | 3,265 | 600 |
| 2011/04/15 | 3,245 | 3,250 | 3,200 | 3,245 | 1,700 |
| 2011/04/14 | 3,290 | 3,295 | 3,260 | 3,280 | 800 |
| 2011/04/13 | 3,295 | 3,300 | 3,265 | 3,295 | 1,600 |
| 2011/04/12 | 3,245 | 3,300 | 3,220 | 3,280 | 4,100 |
| 2011/04/11 | 3,195 | 3,250 | 3,195 | 3,210 | 1,600 |
| 2011/04/08 | 3,160 | 3,200 | 3,150 | 3,180 | 2,600 |
| 2011/04/07 | 3,140 | 3,170 | 3,140 | 3,150 | 700 |
| 2011/04/06 | 3,155 | 3,155 | 3,130 | 3,130 | 200 |
| 2011/04/05 | 3,150 | 3,190 | 3,110 | 3,150 | 7,100 |
| 2011/04/04 | 3,200 | 3,200 | 3,150 | 3,150 | 2,400 |
| 2011/04/01 | 3,100 | 3,150 | 3,100 | 3,150 | 500 |
| 2011/03/31 | 3,120 | 3,170 | 3,105 | 3,165 | 2,500 |
| 2011/03/30 | 3,190 | 3,200 | 3,050 | 3,130 | 6,800 |
| 2011/03/29 | 3,050 | 3,170 | 3,050 | 3,145 | 2,200 |
| 2011/03/28 | 3,080 | 3,145 | 3,060 | 3,120 | 2,100 |
| 2011/03/25 | 3,190 | 3,200 | 3,090 | 3,150 | 2,900 |
| 2011/03/24 | 3,105 | 3,150 | 3,075 | 3,120 | 3,200 |
| 2011/03/23 | 3,175 | 3,250 | 3,115 | 3,150 | 4,600 |
| 2011/03/22 | 3,000 | 3,180 | 3,000 | 3,170 | 6,600 |
| 2011/03/18 | 2,930 | 2,930 | 2,800 | 2,899 | 3,800 |
| 2011/03/17 | 2,500 | 2,635 | 2,403 | 2,580 | 12,800 |
| 2011/03/16 | 2,295 | 2,799 | 2,295 | 2,550 | 13,600 |
| 2011/03/15 | 2,852 | 2,852 | 2,452 | 2,460 | 17,900 |
| 2011/03/14 | 2,830 | 3,085 | 2,791 | 2,952 | 12,000 |
| 2011/03/11 | 3,415 | 3,415 | 3,380 | 3,400 | 2,200 |
| 2011/03/10 | 3,450 | 3,470 | 3,400 | 3,415 | 5,100 |
| 2011/03/09 | 3,450 | 3,490 | 3,450 | 3,455 | 3,300 |
| 2011/03/08 | 3,460 | 3,460 | 3,405 | 3,455 | 2,600 |
| 2011/03/07 | 3,470 | 3,470 | 3,435 | 3,445 | 2,300 |
| 2011/03/04 | 3,500 | 3,510 | 3,440 | 3,440 | 5,400 |
| 2011/03/03 | 3,420 | 3,480 | 3,420 | 3,480 | 3,800 |
| 2011/03/02 | 3,450 | 3,500 | 3,400 | 3,420 | 5,400 |
| 2011/03/01 | 3,490 | 3,490 | 3,470 | 3,480 | 1,200 |
| 2011/02/28 | 3,380 | 3,500 | 3,380 | 3,460 | 13,000 |
| 2011/02/25 | 3,420 | 3,425 | 3,355 | 3,395 | 6,900 |
| 2011/02/24 | 3,385 | 3,410 | 3,350 | 3,395 | 8,000 |
| 2011/02/23 | 3,355 | 3,425 | 3,355 | 3,395 | 6,600 |
| 2011/02/22 | 3,440 | 3,445 | 3,400 | 3,420 | 5,000 |
| 2011/02/21 | 3,445 | 3,480 | 3,415 | 3,440 | 11,600 |
| 2011/02/18 | 3,495 | 3,495 | 3,440 | 3,475 | 7,800 |
| 2011/02/17 | 3,500 | 3,500 | 3,470 | 3,500 | 5,600 |
| 2011/02/16 | 3,475 | 3,500 | 3,405 | 3,500 | 10,400 |
| 2011/02/15 | 3,465 | 3,485 | 3,460 | 3,465 | 7,000 |
| 2011/02/14 | 3,500 | 3,535 | 3,460 | 3,470 | 15,800 |
| 2011/02/10 | 3,460 | 3,500 | 3,460 | 3,485 | 8,900 |
| 2011/02/09 | 3,450 | 3,520 | 3,400 | 3,450 | 23,600 |
| 2011/02/08 | 3,295 | 3,450 | 3,295 | 3,450 | 22,300 |
| 2011/02/07 | 3,350 | 3,350 | 3,250 | 3,285 | 9,600 |
| 2011/02/04 | 3,315 | 3,330 | 3,295 | 3,300 | 13,600 |
| 2011/02/03 | 3,320 | 3,390 | 3,310 | 3,330 | 9,600 |
| 2011/02/02 | 3,290 | 3,310 | 3,230 | 3,290 | 40,800 |
| 2011/02/01 | 3,535 | 3,535 | 3,260 | 3,295 | 32,700 |
| 2011/01/31 | 3,550 | 3,630 | 3,480 | 3,535 | 14,400 |
| 2011/01/28 | 3,685 | 3,685 | 3,605 | 3,650 | 9,200 |
| 2011/01/27 | 3,540 | 3,600 | 3,540 | 3,585 | 4,500 |
| 2011/01/26 | 3,560 | 3,595 | 3,540 | 3,560 | 2,600 |
| 2011/01/25 | 3,600 | 3,610 | 3,570 | 3,570 | 5,400 |
| 2011/01/24 | 3,480 | 3,580 | 3,480 | 3,565 | 5,000 |
| 2011/01/21 | 3,580 | 3,590 | 3,480 | 3,485 | 5,800 |
| 2011/01/20 | 3,580 | 3,590 | 3,550 | 3,580 | 2,900 |
| 2011/01/19 | 3,595 | 3,595 | 3,570 | 3,595 | 4,100 |
| 2011/01/18 | 3,580 | 3,580 | 3,515 | 3,565 | 2,900 |
| 2011/01/17 | 3,580 | 3,600 | 3,580 | 3,580 | 2,100 |
| 2011/01/14 | 3,595 | 3,595 | 3,570 | 3,570 | 3,200 |
| 2011/01/13 | 3,635 | 3,640 | 3,595 | 3,615 | 5,500 |
| 2011/01/12 | 3,650 | 3,650 | 3,575 | 3,600 | 4,500 |
| 2011/01/11 | 3,600 | 3,660 | 3,555 | 3,620 | 7,000 |
| 2011/01/07 | 3,680 | 3,680 | 3,600 | 3,625 | 14,900 |
| 2011/01/06 | 3,580 | 3,675 | 3,580 | 3,675 | 24,900 |
| 2011/01/05 | 3,485 | 3,600 | 3,450 | 3,575 | 40,200 |
| 2011/01/04 | 3,310 | 3,490 | 3,300 | 3,455 | 33,300 |