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
2013/12/30 2,728 2,757 2,700 2,720 21,100
2013/12/27 2,705 2,770 2,705 2,766 13,100
2013/12/26 2,730 2,730 2,676 2,701 13,900
2013/12/25 2,737 2,737 2,670 2,699 11,800
2013/12/24 2,700 2,735 2,668 2,700 28,800
2013/12/20 2,680 2,680 2,658 2,679 25,700
2013/12/19 2,725 2,727 2,680 2,683 14,400
2013/12/18 2,710 2,710 2,670 2,708 8,700
2013/12/17 2,658 2,725 2,658 2,683 10,300
2013/12/16 2,700 2,710 2,650 2,652 14,500
2013/12/13 2,720 2,739 2,680 2,690 22,800
2013/12/12 2,705 2,742 2,705 2,721 10,500
2013/12/11 2,754 2,790 2,705 2,725 15,900
2013/12/10 2,795 2,836 2,786 2,790 12,000
2013/12/09 2,812 2,836 2,810 2,821 22,800
2013/12/06 2,776 2,828 2,776 2,812 12,100
2013/12/05 2,830 2,844 2,800 2,801 9,900
2013/12/04 2,851 2,874 2,815 2,830 20,800
2013/12/03 2,994 2,994 2,857 2,857 29,200
2013/12/02 2,980 3,025 2,960 2,984 16,700
2013/11/29 2,950 3,005 2,940 2,965 11,900
2013/11/28 3,035 3,075 2,982 3,005 22,500
2013/11/27 2,900 3,020 2,892 3,010 48,000
2013/11/26 2,900 2,947 2,880 2,900 22,400
2013/11/25 2,879 2,970 2,832 2,883 42,400
2013/11/22 2,829 2,830 2,785 2,823 8,600
2013/11/21 2,793 2,793 2,728 2,793 11,500
2013/11/20 2,755 2,764 2,727 2,754 10,700
2013/11/19 2,699 2,720 2,678 2,718 11,700
2013/11/18 2,704 2,729 2,673 2,679 27,100
2013/11/15 2,696 2,728 2,675 2,700 21,700
2013/11/14 2,735 2,740 2,690 2,696 16,400
2013/11/13 2,750 2,750 2,705 2,714 9,400
2013/11/12 2,734 2,800 2,725 2,783 9,800
2013/11/11 2,723 2,740 2,670 2,733 12,000
2013/11/08 2,662 2,700 2,653 2,673 15,600
2013/11/07 2,850 2,850 2,675 2,698 50,200
2013/11/06 2,800 2,876 2,799 2,824 24,900
2013/11/05 2,950 2,989 2,790 2,791 53,900
2013/11/01 2,986 3,095 2,986 3,025 18,800
2013/10/31 3,010 3,010 2,950 2,986 7,200
2013/10/30 3,035 3,080 2,906 3,010 17,400
2013/10/29 3,015 3,080 3,010 3,035 2,200
2013/10/28 3,075 3,100 3,020 3,040 7,500
2013/10/25 3,140 3,140 3,045 3,065 3,800
2013/10/24 3,085 3,120 3,015 3,120 5,900
2013/10/23 3,200 3,205 3,065 3,070 17,600
2013/10/22 3,060 3,200 3,005 3,180 18,400
2013/10/21 2,980 3,100 2,951 3,065 16,600
2013/10/18 2,925 2,980 2,925 2,975 7,200
2013/10/17 2,903 2,950 2,880 2,921 12,300
2013/10/16 2,880 2,900 2,850 2,874 3,300
2013/10/15 2,867 2,880 2,835 2,880 7,900
2013/10/11 2,880 2,890 2,830 2,867 6,700
2013/10/10 2,929 2,929 2,875 2,895 9,600
2013/10/09 2,840 2,931 2,821 2,916 14,900
2013/10/08 2,760 2,890 2,700 2,890 20,600
2013/10/07 2,770 2,776 2,750 2,776 11,600
2013/10/04 2,780 2,789 2,750 2,765 4,800
2013/10/03 2,765 2,812 2,752 2,798 4,400
2013/10/02 2,815 2,837 2,766 2,766 6,800
2013/10/01 2,787 2,818 2,787 2,799 2,200
2013/09/30 2,797 2,807 2,765 2,787 7,800
2013/09/27 2,805 2,829 2,800 2,802 5,200
2013/09/26 2,874 2,878 2,780 2,832 5,200
2013/09/25 2,901 2,901 2,786 2,869 10,800
2013/09/24 2,885 2,885 2,780 2,864 15,000
2013/09/20 2,850 2,930 2,819 2,930 36,600
2013/09/19 2,723 2,750 2,707 2,742 11,200
2013/09/18 2,704 2,728 2,704 2,723 4,300
2013/09/17 2,699 2,747 2,671 2,739 16,500
2013/09/13 2,746 2,746 2,666 2,700 28,900
2013/09/12 2,729 2,819 2,698 2,787 16,500
2013/09/11 2,734 2,734 2,663 2,696 12,400
2013/09/10 2,710 2,750 2,690 2,690 15,000
2013/09/09 2,835 2,860 2,678 2,725 24,900
2013/09/06 2,900 2,900 2,750 2,810 36,300
2013/09/05 2,875 3,120 2,837 2,863 73,900
2013/09/04 2,800 2,819 2,741 2,805 19,500
2013/09/03 2,751 2,879 2,701 2,838 25,500
2013/09/02 2,712 2,773 2,712 2,750 13,000
2013/08/30 2,786 2,796 2,742 2,750 13,000
2013/08/29 2,777 2,786 2,700 2,786 15,400
2013/08/28 2,699 2,750 2,650 2,730 16,200
2013/08/27 2,801 2,829 2,750 2,778 16,600
2013/08/26 2,704 2,849 2,704 2,829 27,600
2013/08/23 2,620 2,750 2,600 2,724 35,300
2013/08/22 2,580 2,630 2,520 2,520 42,200
2013/08/21 2,731 2,740 2,616 2,645 24,100
2013/08/20 2,840 2,870 2,620 2,781 34,400
2013/08/19 2,950 2,950 2,835 2,860 47,300
2013/08/16 2,856 3,080 2,802 3,020 94,900
2013/08/15 2,701 2,910 2,662 2,856 80,500
2013/08/14 2,610 2,805 2,610 2,712 63,300
2013/08/13 2,550 2,640 2,451 2,592 88,000
2013/08/12 2,592 2,592 2,558 2,592 114,600
2013/08/09 2,115 2,130 2,049 2,092 6,600
2013/08/08 2,020 2,122 2,001 2,065 8,500
2013/08/07 2,046 2,062 2,001 2,062 2,600
2013/08/06 2,150 2,159 2,059 2,060 6,600
2013/08/05 2,104 2,150 2,062 2,150 11,000
2013/08/02 2,063 2,104 2,012 2,104 9,600
2013/08/01 2,022 2,063 1,971 2,063 8,400
2013/07/31 2,092 2,110 2,010 2,070 20,200
2013/07/30 1,909 2,025 1,909 2,022 12,300
2013/07/29 1,867 1,910 1,862 1,905 5,900
2013/07/26 1,847 1,892 1,847 1,892 4,100
2013/07/25 1,872 1,872 1,845 1,866 3,400
2013/07/24 1,820 1,834 1,812 1,834 2,000
2013/07/23 1,828 1,890 1,825 1,831 3,500
2013/07/22 1,850 1,860 1,834 1,842 3,300
2013/07/19 1,888 1,890 1,850 1,887 8,100
2013/07/18 1,925 1,926 1,867 1,884 5,400
2013/07/17 1,970 1,970 1,911 1,925 4,500
2013/07/16 1,985 1,990 1,968 1,969 1,800
2013/07/12 1,950 1,985 1,942 1,985 3,000
2013/07/11 1,960 1,960 1,886 1,940 5,500
2013/07/10 1,970 1,991 1,960 1,960 2,100
2013/07/09 1,978 2,000 1,945 1,960 5,900
2013/07/08 1,929 2,005 1,929 1,975 5,900
2013/07/05 1,907 1,926 1,882 1,925 3,000
2013/07/04 1,916 1,932 1,899 1,907 3,000
2013/07/03 1,990 2,029 1,910 1,910 12,500
2013/07/02 1,970 1,995 1,950 1,955 13,300
2013/07/01 1,760 1,865 1,760 1,850 6,600
2013/06/28 1,735 1,800 1,735 1,788 2,800
2013/06/27 1,755 1,755 1,704 1,749 2,800
2013/06/26 1,742 1,782 1,615 1,700 7,300
2013/06/25 1,857 1,859 1,730 1,740 6,300
2013/06/24 1,860 1,860 1,842 1,842 700
2013/06/21 1,815 1,864 1,807 1,860 13,800
2013/06/20 1,880 1,880 1,832 1,855 7,400
2013/06/19 1,816 1,870 1,816 1,850 5,600
2013/06/18 1,800 1,869 1,800 1,839 6,300
2013/06/17 1,720 1,850 1,720 1,816 13,000
2013/06/14 1,678 1,760 1,678 1,720 8,700
2013/06/13 1,651 1,748 1,611 1,677 6,800
2013/06/12 1,627 1,708 1,627 1,682 6,200
2013/06/11 1,717 1,789 1,677 1,720 10,900
2013/06/10 1,596 1,639 1,560 1,637 21,400
2013/06/07 1,606 1,616 1,480 1,503 45,000
2013/06/06 1,774 1,814 1,700 1,734 6,000
2013/06/05 1,800 1,806 1,800 1,806 800
2013/06/04 1,810 1,810 1,780 1,800 8,200
2013/06/03 1,880 1,880 1,795 1,814 7,300
2013/05/31 1,920 1,946 1,920 1,920 1,900
2013/05/30 1,931 1,969 1,920 1,930 4,500
2013/05/29 1,990 1,995 1,945 1,989 2,900
2013/05/28 1,900 2,009 1,900 1,933 3,200
2013/05/27 2,011 2,011 1,911 1,920 9,200
2013/05/24 1,961 2,045 1,961 2,010 11,700
2013/05/23 2,180 2,190 1,950 1,995 14,800
2013/05/22 2,161 2,195 2,130 2,171 7,500
2013/05/21 2,141 2,172 2,141 2,160 4,900
2013/05/20 2,199 2,209 2,175 2,175 8,700
2013/05/17 2,100 2,177 2,100 2,177 6,000
2013/05/16 2,201 2,250 2,025 2,100 19,600
2013/05/15 2,342 2,342 2,227 2,282 23,500
2013/05/14 2,355 2,378 2,180 2,242 53,900
2013/05/13 2,378 2,378 2,378 2,378 15,500
2013/05/10 1,945 1,984 1,945 1,978 10,200
2013/05/09 1,920 1,988 1,910 1,919 14,200
2013/05/08 1,900 1,900 1,880 1,880 14,700
2013/05/07 1,878 1,897 1,855 1,880 6,300
2013/05/02 1,800 1,880 1,795 1,838 8,800
2013/05/01 1,800 1,819 1,791 1,809 6,300
2013/04/30 1,836 1,850 1,791 1,825 15,800
2013/04/26 2,030 2,049 1,820 1,820 39,100
2013/04/25 2,100 2,400 2,000 2,068 50,300
2013/04/24 1,830 2,101 1,830 2,095 80,400
2013/04/23 1,564 1,834 1,511 1,701 112,600
2013/04/22 1,604 1,604 1,604 1,604 21,100
2013/04/19 1,300 1,318 1,288 1,304 5,700
2013/04/18 1,290 1,318 1,278 1,318 6,700
2013/04/17 1,278 1,298 1,276 1,283 6,400
2013/04/16 1,302 1,305 1,273 1,282 6,700
2013/04/15 1,330 1,335 1,220 1,301 7,500
2013/04/12 1,356 1,356 1,324 1,335 5,500
2013/04/11 1,320 1,360 1,320 1,356 9,700
2013/04/10 1,315 1,330 1,300 1,320 3,100
2013/04/09 1,330 1,330 1,280 1,308 8,100
2013/04/08 1,358 1,376 1,307 1,326 15,600
2013/04/05 1,399 1,399 1,330 1,337 13,000
2013/04/04 1,305 1,328 1,280 1,328 4,400
2013/04/03 1,257 1,336 1,257 1,297 16,800
2013/04/02 1,198 1,250 1,175 1,227 24,200
2013/04/01 1,259 1,260 1,214 1,215 12,000
2013/03/29 1,347 1,347 1,220 1,271 31,100
2013/03/28 1,355 1,375 1,352 1,355 14,500
2013/03/27 1,420 1,430 1,354 1,384 20,000
2013/03/26 1,466 1,480 1,430 1,450 11,200
2013/03/25 1,489 1,496 1,451 1,486 15,900
2013/03/22 1,500 1,500 1,480 1,484 15,100
2013/03/21 1,430 1,511 1,430 1,500 65,700
2013/03/19 1,413 1,424 1,410 1,412 13,000
2013/03/18 1,404 1,425 1,400 1,415 23,600
2013/03/15 1,384 1,403 1,368 1,403 11,200
2013/03/14 1,385 1,385 1,372 1,380 3,100
2013/03/13 1,371 1,379 1,350 1,373 7,200
2013/03/12 1,378 1,388 1,360 1,362 15,300
2013/03/11 1,380 1,397 1,368 1,378 4,500
2013/03/08 1,375 1,390 1,360 1,378 9,400
2013/03/07 1,345 1,400 1,343 1,375 14,800
2013/03/06 1,325 1,350 1,321 1,330 9,700
2013/03/05 1,350 1,350 1,310 1,320 4,300
2013/03/04 1,371 1,395 1,320 1,343 12,000
2013/03/01 1,271 1,356 1,271 1,350 15,500
2013/02/28 1,209 1,300 1,209 1,287 13,900
2013/02/27 1,210 1,230 1,205 1,205 11,800
2013/02/26 1,181 1,210 1,180 1,200 6,500
2013/02/25 1,211 1,211 1,186 1,190 15,600
2013/02/22 1,215 1,215 1,170 1,205 16,200
2013/02/21 1,155 1,216 1,151 1,208 23,200
2013/02/20 1,107 1,165 1,107 1,150 22,400
2013/02/19 1,086 1,121 1,086 1,107 14,100
2013/02/18 1,084 1,092 1,072 1,086 17,100
2013/02/15 1,076 1,099 1,074 1,080 30,000
2013/02/14 1,141 1,150 1,052 1,100 47,200
2013/02/13 1,316 1,316 1,180 1,201 25,600
2013/02/12 1,392 1,395 1,315 1,340 21,800
2013/02/08 1,393 1,410 1,381 1,390 15,800
2013/02/07 1,348 1,408 1,337 1,383 11,600
2013/02/06 1,333 1,355 1,326 1,349 14,400
2013/02/05 1,381 1,381 1,340 1,345 10,600
2013/02/04 1,412 1,420 1,378 1,381 10,200
2013/02/01 1,407 1,415 1,389 1,395 10,100
2013/01/31 1,423 1,429 1,375 1,425 11,900
2013/01/30 1,390 1,444 1,390 1,429 15,800
2013/01/29 1,309 1,378 1,309 1,370 10,300
2013/01/28 1,300 1,339 1,290 1,339 5,600
2013/01/25 1,294 1,335 1,275 1,320 11,700
2013/01/24 1,263 1,282 1,254 1,264 10,000
2013/01/23 1,308 1,320 1,275 1,282 9,000
2013/01/22 1,336 1,344 1,305 1,308 12,600
2013/01/21 1,360 1,370 1,332 1,335 6,700
2013/01/18 1,323 1,370 1,300 1,351 10,000
2013/01/17 1,383 1,444 1,224 1,263 45,200
2013/01/16 1,330 1,445 1,325 1,383 30,800
2013/01/15 1,197 1,345 1,185 1,302 15,900
2013/01/11 1,168 1,190 1,160 1,190 8,800
2013/01/10 1,142 1,168 1,141 1,168 9,300
2013/01/09 1,168 1,168 1,140 1,146 9,100
2013/01/08 1,170 1,179 1,157 1,168 10,800
2013/01/07 1,174 1,174 1,152 1,166 11,700
2013/01/04 1,190 1,190 1,153 1,162 15,800

このページの先頭へ