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
2012/12/28 1,155 1,171 1,151 1,160 6,300
2012/12/27 1,165 1,170 1,147 1,155 8,400
2012/12/26 1,121 1,139 1,105 1,139 6,100
2012/12/25 1,130 1,139 1,103 1,129 8,100
2012/12/21 1,140 1,149 1,125 1,126 6,000
2012/12/20 1,125 1,150 1,122 1,148 4,100
2012/12/19 1,162 1,165 1,114 1,123 8,000
2012/12/18 1,141 1,159 1,116 1,155 5,100
2012/12/17 1,154 1,155 1,110 1,150 3,300
2012/12/14 1,170 1,170 1,135 1,135 6,000
2012/12/13 1,162 1,165 1,146 1,164 6,500
2012/12/12 1,107 1,170 1,107 1,151 6,600
2012/12/11 1,089 1,122 1,089 1,116 7,100
2012/12/10 1,075 1,080 1,070 1,080 5,800
2012/12/07 1,068 1,075 1,061 1,065 6,200
2012/12/06 1,073 1,080 1,066 1,075 3,200
2012/12/05 1,077 1,085 1,070 1,080 17,800
2012/12/04 1,085 1,085 1,065 1,080 12,600
2012/12/03 1,050 1,059 1,050 1,055 3,600
2012/11/30 1,052 1,065 1,050 1,050 6,200
2012/11/29 1,063 1,063 1,050 1,056 4,600
2012/11/28 1,056 1,083 1,053 1,063 2,600
2012/11/27 1,062 1,080 1,051 1,056 1,600
2012/11/26 1,060 1,080 1,050 1,050 8,700
2012/11/22 1,065 1,068 1,050 1,060 8,400
2012/11/21 1,051 1,051 1,038 1,041 2,400
2012/11/20 1,096 1,099 1,049 1,049 9,900
2012/11/19 1,045 1,050 1,036 1,036 2,600
2012/11/16 1,045 1,045 1,027 1,040 4,500
2012/11/15 1,041 1,050 1,037 1,037 8,400
2012/11/14 1,095 1,125 1,037 1,038 8,800
2012/11/13 1,101 1,125 1,055 1,087 3,800
2012/11/12 1,121 1,142 1,113 1,123 4,600
2012/11/09 1,086 1,130 1,083 1,121 9,300
2012/11/08 1,102 1,120 1,086 1,110 15,200
2012/11/07 1,062 1,110 1,061 1,101 9,200
2012/11/06 1,050 1,064 1,050 1,060 8,500
2012/11/05 1,013 1,085 1,013 1,080 27,800
2012/11/02 1,194 1,194 1,158 1,160 4,200
2012/11/01 1,188 1,194 1,177 1,193 1,600
2012/10/31 1,193 1,194 1,174 1,174 1,200
2012/10/30 1,157 1,210 1,150 1,199 4,300
2012/10/29 1,147 1,160 1,147 1,159 900
2012/10/26 1,140 1,146 1,120 1,146 3,800
2012/10/25 1,154 1,154 1,130 1,144 9,400
2012/10/24 1,149 1,151 1,140 1,140 3,000
2012/10/23 1,150 1,156 1,145 1,150 2,600
2012/10/22 1,147 1,159 1,140 1,159 5,600
2012/10/19 1,154 1,154 1,140 1,146 4,800
2012/10/18 1,159 1,187 1,140 1,140 8,500
2012/10/17 1,110 1,150 1,110 1,150 3,000
2012/10/16 1,085 1,085 1,054 1,080 3,500
2012/10/15 1,081 1,092 1,070 1,090 1,800
2012/10/12 1,100 1,120 1,080 1,086 3,900
2012/10/11 1,115 1,127 1,090 1,109 3,800
2012/10/10 1,132 1,132 1,112 1,120 1,900
2012/10/09 1,149 1,152 1,145 1,148 2,800
2012/10/05 1,140 1,151 1,140 1,150 4,300
2012/10/04 1,115 1,144 1,115 1,140 1,300
2012/10/03 1,123 1,126 1,113 1,115 1,100
2012/10/02 1,147 1,147 1,111 1,111 4,000
2012/10/01 1,178 1,179 1,134 1,149 5,100
2012/09/28 1,168 1,180 1,158 1,179 2,800
2012/09/27 1,151 1,151 1,150 1,150 1,000
2012/09/26 1,163 1,176 1,151 1,155 1,300
2012/09/25 1,190 1,190 1,166 1,178 8,200
2012/09/24 1,169 1,185 1,160 1,178 5,200
2012/09/21 1,165 1,174 1,160 1,160 2,200
2012/09/20 1,177 1,177 1,161 1,165 1,400
2012/09/19 1,180 1,190 1,160 1,180 8,800
2012/09/18 1,186 1,189 1,155 1,180 9,400
2012/09/14 1,180 1,195 1,180 1,185 5,000
2012/09/13 1,191 1,200 1,180 1,180 7,200
2012/09/12 1,236 1,250 1,220 1,231 3,200
2012/09/11 1,251 1,265 1,236 1,236 3,400
2012/09/10 1,281 1,283 1,253 1,269 9,300
2012/09/07 1,283 1,305 1,265 1,270 21,000
2012/09/06 1,176 1,275 1,176 1,267 21,600
2012/09/05 1,141 1,178 1,141 1,165 10,200
2012/09/04 1,153 1,156 1,135 1,143 2,600
2012/09/03 1,176 1,176 1,120 1,160 10,200
2012/08/31 1,184 1,208 1,150 1,162 13,400
2012/08/30 1,215 1,225 1,113 1,214 34,900
2012/08/29 1,296 1,296 1,195 1,215 31,500
2012/08/28 1,331 1,331 1,282 1,300 27,000
2012/08/27 1,359 1,360 1,333 1,342 6,900
2012/08/24 1,370 1,370 1,350 1,360 6,400
2012/08/23 1,388 1,388 1,360 1,373 5,700
2012/08/22 1,405 1,415 1,395 1,395 7,000
2012/08/21 1,460 1,460 1,400 1,416 9,500
2012/08/20 1,474 1,485 1,460 1,465 9,800
2012/08/17 1,474 1,474 1,465 1,474 1,900
2012/08/16 1,472 1,484 1,471 1,474 3,800
2012/08/15 1,492 1,498 1,472 1,472 2,400
2012/08/14 1,536 1,536 1,500 1,500 1,700
2012/08/13 1,521 1,521 1,500 1,500 5,800
2012/08/10 1,530 1,530 1,520 1,520 3,100
2012/08/09 1,569 1,569 1,535 1,539 5,100
2012/08/08 1,539 1,565 1,533 1,565 4,200
2012/08/07 1,547 1,549 1,517 1,548 2,000
2012/08/06 1,568 1,570 1,530 1,547 1,500
2012/08/03 1,513 1,530 1,501 1,528 1,400
2012/08/02 1,516 1,520 1,516 1,520 1,900
2012/08/01 1,569 1,569 1,518 1,541 4,900
2012/07/31 1,550 1,580 1,520 1,580 3,900
2012/07/30 1,511 1,570 1,480 1,570 15,400
2012/07/27 1,660 1,682 1,660 1,671 900
2012/07/26 1,670 1,710 1,640 1,642 1,800
2012/07/25 1,617 1,656 1,614 1,656 14,600
2012/07/24 1,701 1,701 1,657 1,657 5,200
2012/07/23 1,801 1,801 1,738 1,738 3,400
2012/07/20 1,855 1,857 1,820 1,826 2,000
2012/07/19 1,814 1,895 1,780 1,895 4,400
2012/07/18 1,781 1,794 1,781 1,794 400
2012/07/17 1,815 1,815 1,771 1,806 5,500
2012/07/13 1,815 1,815 1,781 1,782 2,800
2012/07/12 1,808 1,815 1,790 1,815 7,000
2012/07/11 1,790 1,808 1,753 1,790 7,500
2012/07/10 1,820 1,820 1,768 1,768 7,500
2012/07/09 1,870 1,870 1,832 1,832 1,900
2012/07/06 1,882 1,882 1,874 1,874 1,200
2012/07/05 1,900 1,900 1,884 1,886 5,700
2012/07/04 1,954 1,954 1,902 1,908 8,000
2012/07/03 1,950 1,975 1,931 1,947 4,500
2012/07/02 1,980 1,980 1,960 1,970 6,700
2012/06/29 1,957 1,960 1,952 1,960 4,100
2012/06/28 1,960 1,976 1,932 1,959 2,800
2012/06/27 1,960 1,960 1,920 1,959 6,400
2012/06/26 1,900 1,909 1,878 1,894 2,800
2012/06/25 1,954 1,958 1,902 1,934 7,900
2012/06/22 1,899 1,914 1,870 1,914 3,600
2012/06/21 1,950 1,966 1,899 1,900 11,700
2012/06/20 1,800 1,943 1,791 1,925 23,500
2012/06/19 1,800 1,800 1,765 1,780 7,100
2012/06/18 1,786 1,857 1,768 1,800 11,000
2012/06/15 1,766 1,768 1,747 1,759 5,800
2012/06/14 1,752 1,783 1,751 1,764 6,000
2012/06/13 1,758 1,780 1,751 1,751 5,800
2012/06/12 1,776 1,776 1,753 1,764 6,500
2012/06/11 1,780 1,809 1,777 1,781 11,700
2012/06/08 1,776 1,780 1,753 1,753 4,600
2012/06/07 1,835 1,835 1,756 1,785 18,900
2012/06/06 1,800 1,829 1,770 1,800 15,700
2012/06/05 1,820 1,820 1,790 1,795 4,800
2012/06/04 1,759 1,800 1,750 1,790 16,600
2012/06/01 1,868 1,868 1,830 1,839 8,200
2012/05/31 1,880 1,949 1,852 1,901 13,900
2012/05/30 1,900 1,996 1,900 1,945 10,500
2012/05/29 1,877 1,914 1,837 1,886 20,600
2012/05/28 1,941 1,980 1,836 1,837 28,200
2012/05/25 2,048 2,062 1,981 1,981 9,100
2012/05/24 2,027 2,040 2,005 2,020 16,800
2012/05/23 2,200 2,200 2,016 2,056 15,100
2012/05/22 2,197 2,219 2,195 2,205 6,600
2012/05/21 2,210 2,230 2,190 2,197 2,500
2012/05/18 2,207 2,214 2,187 2,210 13,400
2012/05/17 2,380 2,380 2,195 2,325 51,500
2012/05/16 2,409 2,473 2,349 2,430 27,500
2012/05/15 2,330 2,350 2,244 2,309 11,800
2012/05/14 2,410 2,410 2,363 2,363 5,700
2012/05/11 2,500 2,500 2,460 2,460 1,700
2012/05/10 2,520 2,550 2,500 2,506 3,800
2012/05/09 2,583 2,600 2,570 2,570 4,800
2012/05/08 2,610 2,645 2,585 2,645 3,000
2012/05/07 2,650 2,685 2,560 2,660 4,500
2012/05/02 2,743 2,743 2,650 2,700 7,800
2012/05/01 2,762 2,762 2,744 2,745 1,700
2012/04/27 2,786 2,793 2,751 2,761 1,800
2012/04/26 2,865 2,865 2,759 2,800 2,700
2012/04/25 2,890 2,899 2,800 2,823 4,900
2012/04/24 2,745 2,820 2,739 2,810 5,100
2012/04/23 2,765 2,784 2,745 2,745 1,600
2012/04/20 2,756 2,801 2,750 2,785 4,600
2012/04/19 2,790 2,790 2,725 2,780 4,500
2012/04/18 2,834 2,840 2,800 2,800 4,300
2012/04/17 2,892 2,892 2,822 2,822 1,700
2012/04/16 2,940 2,940 2,891 2,892 1,100
2012/04/13 2,946 2,950 2,906 2,948 4,700
2012/04/12 2,946 2,980 2,946 2,946 3,500
2012/04/11 2,960 2,970 2,940 2,949 1,300
2012/04/10 2,945 2,975 2,925 2,970 3,900
2012/04/09 2,944 2,945 2,905 2,945 600
2012/04/06 2,880 2,950 2,860 2,921 4,900
2012/04/05 2,870 2,885 2,850 2,885 6,100
2012/04/04 2,800 2,920 2,762 2,885 53,400
2012/04/03 2,985 2,985 2,970 2,970 700
2012/04/02 2,955 2,989 2,955 2,989 2,100
2012/03/30 2,960 2,960 2,955 2,956 3,800
2012/03/29 2,985 2,985 2,963 2,970 2,200
2012/03/28 3,000 3,000 2,980 2,995 6,100
2012/03/27 2,990 2,995 2,989 2,995 3,300
2012/03/26 2,995 2,995 2,960 2,989 1,800
2012/03/23 3,010 3,010 2,980 2,980 4,600
2012/03/22 2,999 3,015 2,993 3,015 1,700
2012/03/21 2,980 3,010 2,976 2,984 4,100
2012/03/19 3,000 3,020 2,995 3,010 35,300
2012/03/16 3,005 3,010 3,000 3,000 21,100
2012/03/15 2,960 3,005 2,960 3,005 8,200
2012/03/14 2,946 2,978 2,946 2,956 11,400
2012/03/13 3,030 3,030 2,850 2,944 38,800
2012/03/12 3,060 3,075 3,030 3,045 16,900
2012/03/09 3,095 3,095 3,050 3,075 13,200
2012/03/08 3,060 3,100 3,040 3,100 6,500
2012/03/07 3,050 3,060 3,035 3,050 7,800
2012/03/06 3,115 3,115 3,085 3,100 5,700
2012/03/05 3,110 3,110 3,085 3,090 5,800
2012/03/02 3,100 3,120 3,100 3,120 2,100
2012/03/01 3,110 3,140 3,085 3,100 6,300
2012/02/29 3,145 3,145 3,100 3,100 9,200
2012/02/28 3,170 3,170 3,115 3,145 6,700
2012/02/27 3,235 3,235 3,160 3,170 9,800
2012/02/24 3,220 3,240 3,200 3,235 12,000
2012/02/23 3,190 3,205 3,160 3,180 52,600
2012/02/22 3,100 3,175 3,100 3,160 26,100
2012/02/21 3,100 3,100 3,075 3,090 5,000
2012/02/20 3,100 3,120 3,085 3,085 4,700
2012/02/17 3,135 3,180 3,090 3,090 12,600
2012/02/16 3,100 3,130 3,095 3,130 3,400
2012/02/15 3,125 3,155 3,090 3,110 7,000
2012/02/14 3,115 3,130 3,095 3,095 8,200
2012/02/13 3,110 3,175 3,110 3,135 3,700
2012/02/10 3,115 3,150 3,085 3,110 9,700
2012/02/09 3,150 3,150 3,115 3,130 5,800
2012/02/08 3,135 3,180 3,135 3,155 8,400
2012/02/07 3,155 3,160 3,120 3,125 9,600
2012/02/06 3,210 3,220 3,160 3,185 10,700
2012/02/03 3,340 3,340 3,210 3,245 14,500
2012/02/02 3,430 3,450 3,380 3,390 3,100
2012/02/01 3,550 3,550 3,415 3,430 6,300
2012/01/31 3,550 3,620 3,550 3,590 14,400
2012/01/30 3,425 3,525 3,425 3,490 15,100
2012/01/27 3,180 3,280 3,135 3,275 9,200
2012/01/26 3,200 3,250 3,175 3,250 1,700
2012/01/25 3,165 3,200 3,155 3,200 3,000
2012/01/24 3,145 3,200 3,145 3,155 3,500
2012/01/23 3,150 3,195 3,125 3,145 4,000
2012/01/20 3,075 3,150 3,070 3,130 5,400
2012/01/19 3,045 3,070 3,045 3,070 7,000
2012/01/18 3,030 3,085 3,030 3,050 3,900
2012/01/17 3,045 3,090 3,000 3,000 6,700
2012/01/16 3,060 3,080 3,035 3,035 2,200
2012/01/13 3,060 3,090 3,060 3,090 1,200
2012/01/12 3,100 3,100 3,065 3,075 1,200
2012/01/11 3,060 3,090 3,060 3,090 1,000
2012/01/10 3,085 3,085 3,050 3,065 1,600
2012/01/06 3,050 3,085 3,050 3,050 2,000
2012/01/05 3,095 3,105 3,055 3,055 4,400
2012/01/04 3,080 3,120 3,080 3,080 3,900

このページの先頭へ