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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,910 | 4,910 | 4,835 | 4,890 | 6,700 |
| 2014/12/29 | 4,995 | 5,020 | 4,860 | 4,910 | 12,600 |
| 2014/12/26 | 4,990 | 5,000 | 4,950 | 5,000 | 12,100 |
| 2014/12/25 | 4,855 | 4,950 | 4,850 | 4,920 | 17,000 |
| 2014/12/24 | 4,900 | 4,980 | 4,885 | 4,895 | 22,200 |
| 2014/12/22 | 4,760 | 4,850 | 4,710 | 4,815 | 13,000 |
| 2014/12/19 | 4,545 | 4,775 | 4,545 | 4,690 | 14,100 |
| 2014/12/18 | 4,465 | 4,535 | 4,435 | 4,520 | 13,200 |
| 2014/12/17 | 4,335 | 4,490 | 4,335 | 4,440 | 19,200 |
| 2014/12/16 | 4,635 | 4,680 | 4,330 | 4,330 | 32,200 |
| 2014/12/15 | 4,640 | 4,700 | 4,605 | 4,635 | 11,300 |
| 2014/12/12 | 4,625 | 4,750 | 4,620 | 4,665 | 15,800 |
| 2014/12/11 | 4,610 | 4,710 | 4,605 | 4,695 | 11,400 |
| 2014/12/10 | 4,700 | 4,725 | 4,620 | 4,710 | 14,800 |
| 2014/12/09 | 4,825 | 4,845 | 4,750 | 4,755 | 18,600 |
| 2014/12/08 | 4,960 | 4,965 | 4,840 | 4,870 | 18,700 |
| 2014/12/05 | 4,985 | 4,985 | 4,915 | 4,940 | 7,900 |
| 2014/12/04 | 4,970 | 5,010 | 4,925 | 4,985 | 15,100 |
| 2014/12/03 | 4,920 | 4,995 | 4,890 | 4,945 | 16,800 |
| 2014/12/02 | 5,000 | 5,040 | 4,815 | 4,980 | 26,500 |
| 2014/12/01 | 5,090 | 5,090 | 4,970 | 5,060 | 17,900 |
| 2014/11/28 | 5,130 | 5,140 | 5,020 | 5,050 | 11,600 |
| 2014/11/27 | 4,975 | 5,100 | 4,930 | 5,100 | 29,500 |
| 2014/11/26 | 5,010 | 5,020 | 4,920 | 4,975 | 20,200 |
| 2014/11/25 | 5,070 | 5,100 | 4,995 | 5,080 | 14,700 |
| 2014/11/21 | 5,030 | 5,050 | 4,970 | 5,000 | 6,600 |
| 2014/11/20 | 5,190 | 5,190 | 4,915 | 4,990 | 30,200 |
| 2014/11/19 | 5,020 | 5,160 | 5,000 | 5,150 | 18,200 |
| 2014/11/18 | 4,965 | 5,040 | 4,910 | 4,965 | 21,600 |
| 2014/11/17 | 5,130 | 5,140 | 4,920 | 4,940 | 26,900 |
| 2014/11/14 | 5,040 | 5,240 | 4,750 | 5,160 | 66,100 |
| 2014/11/13 | 4,960 | 5,030 | 4,945 | 5,000 | 11,500 |
| 2014/11/12 | 5,020 | 5,050 | 4,890 | 4,925 | 24,100 |
| 2014/11/11 | 5,010 | 5,010 | 4,870 | 4,950 | 27,200 |
| 2014/11/10 | 5,100 | 5,150 | 4,870 | 4,975 | 53,900 |
| 2014/11/07 | 5,250 | 5,300 | 5,170 | 5,220 | 12,600 |
| 2014/11/06 | 5,300 | 5,340 | 5,130 | 5,220 | 46,000 |
| 2014/11/05 | 5,050 | 5,270 | 4,960 | 5,210 | 43,600 |
| 2014/11/04 | 5,040 | 5,050 | 4,865 | 5,040 | 39,500 |
| 2014/10/31 | 4,745 | 4,860 | 4,680 | 4,825 | 25,200 |
| 2014/10/30 | 4,490 | 4,680 | 4,490 | 4,660 | 25,800 |
| 2014/10/29 | 4,675 | 4,675 | 4,280 | 4,440 | 80,900 |
| 2014/10/28 | 4,870 | 5,100 | 4,700 | 4,700 | 124,700 |
| 2014/10/27 | 4,720 | 4,785 | 4,695 | 4,735 | 24,800 |
| 2014/10/24 | 4,800 | 4,865 | 4,650 | 4,650 | 33,000 |
| 2014/10/23 | 4,745 | 4,840 | 4,600 | 4,790 | 29,300 |
| 2014/10/22 | 4,500 | 4,790 | 4,460 | 4,755 | 40,200 |
| 2014/10/21 | 4,360 | 4,640 | 4,330 | 4,415 | 59,800 |
| 2014/10/20 | 4,105 | 4,415 | 4,070 | 4,380 | 64,300 |
| 2014/10/17 | 4,035 | 4,135 | 3,925 | 3,965 | 33,900 |
| 2014/10/16 | 3,980 | 4,150 | 3,950 | 3,985 | 26,200 |
| 2014/10/15 | 3,855 | 4,135 | 3,820 | 4,120 | 21,400 |
| 2014/10/14 | 3,660 | 3,850 | 3,620 | 3,785 | 22,800 |
| 2014/10/10 | 3,890 | 3,895 | 3,740 | 3,800 | 27,500 |
| 2014/10/09 | 4,085 | 4,165 | 3,905 | 3,935 | 21,800 |
| 2014/10/08 | 3,965 | 4,155 | 3,955 | 4,130 | 16,700 |
| 2014/10/07 | 4,190 | 4,210 | 4,055 | 4,165 | 12,500 |
| 2014/10/06 | 4,295 | 4,295 | 4,195 | 4,210 | 11,400 |
| 2014/10/03 | 3,905 | 4,180 | 3,905 | 4,180 | 26,000 |
| 2014/10/02 | 4,100 | 4,100 | 3,850 | 3,935 | 49,800 |
| 2014/10/01 | 4,170 | 4,245 | 4,135 | 4,180 | 15,800 |
| 2014/09/30 | 4,270 | 4,270 | 4,130 | 4,200 | 14,100 |
| 2014/09/29 | 4,210 | 4,295 | 4,200 | 4,240 | 7,800 |
| 2014/09/26 | 4,085 | 4,280 | 4,065 | 4,190 | 18,200 |
| 2014/09/25 | 4,245 | 4,390 | 4,210 | 4,215 | 27,100 |
| 2014/09/24 | 4,140 | 4,300 | 4,075 | 4,240 | 35,800 |
| 2014/09/22 | 4,550 | 4,600 | 4,050 | 4,140 | 65,900 |
| 2014/09/19 | 4,600 | 4,630 | 4,360 | 4,555 | 69,500 |
| 2014/09/18 | 4,410 | 4,740 | 4,385 | 4,635 | 39,500 |
| 2014/09/17 | 4,530 | 4,580 | 4,405 | 4,480 | 17,900 |
| 2014/09/16 | 4,500 | 4,750 | 4,320 | 4,510 | 89,500 |
| 2014/09/12 | 4,045 | 4,295 | 4,005 | 4,290 | 46,000 |
| 2014/09/11 | 4,050 | 4,170 | 3,915 | 4,045 | 58,300 |
| 2014/09/10 | 3,990 | 4,100 | 3,980 | 4,075 | 37,100 |
| 2014/09/09 | 3,920 | 4,000 | 3,920 | 3,990 | 15,900 |
| 2014/09/08 | 3,775 | 3,900 | 3,770 | 3,875 | 8,000 |
| 2014/09/05 | 3,945 | 3,955 | 3,720 | 3,845 | 37,700 |
| 2014/09/04 | 3,975 | 3,980 | 3,905 | 3,945 | 6,500 |
| 2014/09/03 | 3,920 | 4,010 | 3,900 | 3,975 | 11,400 |
| 2014/09/02 | 3,910 | 3,995 | 3,850 | 3,900 | 14,300 |
| 2014/09/01 | 3,900 | 4,055 | 3,895 | 3,910 | 25,800 |
| 2014/08/29 | 3,600 | 3,845 | 3,540 | 3,800 | 30,000 |
| 2014/08/28 | 3,610 | 3,645 | 3,520 | 3,595 | 11,100 |
| 2014/08/27 | 3,400 | 3,620 | 3,400 | 3,610 | 38,300 |
| 2014/08/26 | 3,385 | 3,405 | 3,360 | 3,400 | 5,700 |
| 2014/08/25 | 3,385 | 3,400 | 3,310 | 3,355 | 9,200 |
| 2014/08/22 | 3,395 | 3,400 | 3,315 | 3,390 | 7,600 |
| 2014/08/21 | 3,380 | 3,410 | 3,360 | 3,395 | 4,400 |
| 2014/08/20 | 3,400 | 3,445 | 3,350 | 3,380 | 9,600 |
| 2014/08/19 | 3,355 | 3,405 | 3,305 | 3,395 | 8,200 |
| 2014/08/18 | 3,385 | 3,385 | 3,255 | 3,370 | 10,800 |
| 2014/08/15 | 3,405 | 3,445 | 3,355 | 3,385 | 13,100 |
| 2014/08/14 | 3,290 | 3,495 | 3,280 | 3,475 | 52,200 |
| 2014/08/13 | 3,230 | 3,295 | 3,220 | 3,295 | 6,700 |
| 2014/08/12 | 3,190 | 3,285 | 3,095 | 3,245 | 21,500 |
| 2014/08/11 | 3,100 | 3,230 | 3,080 | 3,230 | 57,700 |
| 2014/08/08 | 3,025 | 3,065 | 2,881 | 3,015 | 52,600 |
| 2014/08/07 | 2,980 | 3,045 | 2,971 | 3,030 | 14,600 |
| 2014/08/06 | 2,940 | 3,030 | 2,940 | 2,971 | 32,600 |
| 2014/08/05 | 3,110 | 3,190 | 2,970 | 3,005 | 45,400 |
| 2014/08/04 | 2,860 | 3,350 | 2,860 | 3,195 | 124,600 |
| 2014/08/01 | 2,801 | 2,866 | 2,763 | 2,862 | 11,700 |
| 2014/07/31 | 2,879 | 2,880 | 2,822 | 2,850 | 22,900 |
| 2014/07/30 | 2,915 | 2,915 | 2,865 | 2,866 | 5,200 |
| 2014/07/29 | 2,909 | 2,919 | 2,888 | 2,913 | 3,100 |
| 2014/07/28 | 2,894 | 2,923 | 2,893 | 2,909 | 5,800 |
| 2014/07/25 | 2,900 | 2,922 | 2,891 | 2,920 | 7,100 |
| 2014/07/24 | 2,950 | 2,959 | 2,890 | 2,918 | 22,900 |
| 2014/07/23 | 2,839 | 2,866 | 2,823 | 2,865 | 7,400 |
| 2014/07/22 | 2,786 | 2,838 | 2,756 | 2,813 | 4,400 |
| 2014/07/18 | 2,810 | 2,810 | 2,760 | 2,789 | 11,000 |
| 2014/07/17 | 2,875 | 2,878 | 2,815 | 2,860 | 14,500 |
| 2014/07/16 | 2,879 | 2,882 | 2,842 | 2,860 | 5,300 |
| 2014/07/15 | 2,840 | 2,872 | 2,822 | 2,851 | 7,900 |
| 2014/07/14 | 2,740 | 2,850 | 2,740 | 2,818 | 5,600 |
| 2014/07/11 | 2,740 | 2,789 | 2,720 | 2,772 | 29,500 |
| 2014/07/10 | 2,841 | 2,854 | 2,801 | 2,805 | 12,200 |
| 2014/07/09 | 2,870 | 2,900 | 2,860 | 2,889 | 13,600 |
| 2014/07/08 | 2,920 | 2,960 | 2,862 | 2,920 | 17,200 |
| 2014/07/07 | 2,889 | 2,990 | 2,870 | 2,960 | 41,400 |
| 2014/07/04 | 2,850 | 2,934 | 2,826 | 2,886 | 34,400 |
| 2014/07/03 | 2,795 | 2,850 | 2,783 | 2,849 | 16,900 |
| 2014/07/02 | 2,800 | 2,845 | 2,745 | 2,792 | 21,300 |
| 2014/07/01 | 2,774 | 2,780 | 2,726 | 2,773 | 14,100 |
| 2014/06/30 | 2,750 | 2,780 | 2,660 | 2,779 | 20,400 |
| 2014/06/27 | 2,844 | 2,875 | 2,570 | 2,700 | 81,000 |
| 2014/06/26 | 2,515 | 3,000 | 2,506 | 2,894 | 118,000 |
| 2014/06/25 | 2,530 | 2,530 | 2,493 | 2,506 | 4,200 |
| 2014/06/24 | 2,540 | 2,540 | 2,450 | 2,514 | 8,200 |
| 2014/06/23 | 2,493 | 2,515 | 2,490 | 2,490 | 3,800 |
| 2014/06/20 | 2,526 | 2,550 | 2,490 | 2,493 | 9,700 |
| 2014/06/19 | 2,456 | 2,510 | 2,451 | 2,510 | 15,700 |
| 2014/06/18 | 2,460 | 2,460 | 2,445 | 2,460 | 6,800 |
| 2014/06/17 | 2,410 | 2,440 | 2,410 | 2,440 | 4,300 |
| 2014/06/16 | 2,448 | 2,450 | 2,400 | 2,410 | 7,700 |
| 2014/06/13 | 2,385 | 2,398 | 2,360 | 2,398 | 7,600 |
| 2014/06/12 | 2,326 | 2,385 | 2,326 | 2,379 | 5,100 |
| 2014/06/11 | 2,315 | 2,379 | 2,315 | 2,356 | 4,500 |
| 2014/06/10 | 2,334 | 2,347 | 2,323 | 2,339 | 4,000 |
| 2014/06/09 | 2,347 | 2,369 | 2,331 | 2,345 | 8,600 |
| 2014/06/06 | 2,315 | 2,360 | 2,315 | 2,347 | 6,300 |
| 2014/06/05 | 2,333 | 2,345 | 2,267 | 2,312 | 8,800 |
| 2014/06/04 | 2,366 | 2,366 | 2,341 | 2,341 | 4,400 |
| 2014/06/03 | 2,363 | 2,388 | 2,363 | 2,370 | 3,900 |
| 2014/06/02 | 2,365 | 2,389 | 2,365 | 2,376 | 5,100 |
| 2014/05/30 | 2,388 | 2,388 | 2,362 | 2,365 | 1,700 |
| 2014/05/29 | 2,390 | 2,400 | 2,358 | 2,388 | 4,000 |
| 2014/05/28 | 2,392 | 2,425 | 2,390 | 2,391 | 3,200 |
| 2014/05/27 | 2,369 | 2,405 | 2,369 | 2,399 | 4,300 |
| 2014/05/26 | 2,377 | 2,410 | 2,355 | 2,384 | 5,100 |
| 2014/05/23 | 2,317 | 2,341 | 2,290 | 2,330 | 8,700 |
| 2014/05/22 | 2,181 | 2,320 | 2,181 | 2,288 | 9,000 |
| 2014/05/21 | 2,160 | 2,208 | 2,160 | 2,181 | 6,500 |
| 2014/05/20 | 2,200 | 2,200 | 2,106 | 2,160 | 17,900 |
| 2014/05/19 | 2,270 | 2,270 | 2,203 | 2,218 | 14,600 |
| 2014/05/16 | 2,331 | 2,340 | 2,295 | 2,324 | 12,300 |
| 2014/05/15 | 2,415 | 2,415 | 2,380 | 2,381 | 8,700 |
| 2014/05/14 | 2,363 | 2,432 | 2,363 | 2,431 | 10,000 |
| 2014/05/13 | 2,380 | 2,405 | 2,290 | 2,401 | 44,000 |
| 2014/05/12 | 2,418 | 2,497 | 2,418 | 2,464 | 17,600 |
| 2014/05/09 | 2,432 | 2,454 | 2,417 | 2,454 | 9,200 |
| 2014/05/08 | 2,461 | 2,470 | 2,422 | 2,444 | 9,900 |
| 2014/05/07 | 2,430 | 2,474 | 2,413 | 2,474 | 4,500 |
| 2014/05/02 | 2,438 | 2,446 | 2,426 | 2,445 | 2,500 |
| 2014/05/01 | 2,478 | 2,478 | 2,423 | 2,456 | 10,700 |
| 2014/04/30 | 2,530 | 2,530 | 2,456 | 2,478 | 4,000 |
| 2014/04/28 | 2,508 | 2,555 | 2,507 | 2,523 | 10,000 |
| 2014/04/25 | 2,597 | 2,600 | 2,521 | 2,570 | 21,900 |
| 2014/04/24 | 2,492 | 2,519 | 2,458 | 2,478 | 7,500 |
| 2014/04/23 | 2,455 | 2,498 | 2,430 | 2,469 | 4,500 |
| 2014/04/22 | 2,471 | 2,475 | 2,425 | 2,437 | 6,900 |
| 2014/04/21 | 2,473 | 2,476 | 2,415 | 2,471 | 5,900 |
| 2014/04/18 | 2,473 | 2,473 | 2,437 | 2,470 | 2,400 |
| 2014/04/17 | 2,450 | 2,477 | 2,445 | 2,450 | 4,100 |
| 2014/04/16 | 2,407 | 2,447 | 2,383 | 2,447 | 9,800 |
| 2014/04/15 | 2,396 | 2,419 | 2,390 | 2,407 | 5,800 |
| 2014/04/14 | 2,375 | 2,420 | 2,375 | 2,395 | 4,900 |
| 2014/04/11 | 2,338 | 2,393 | 2,338 | 2,393 | 11,300 |
| 2014/04/10 | 2,544 | 2,544 | 2,420 | 2,430 | 7,900 |
| 2014/04/09 | 2,535 | 2,547 | 2,500 | 2,500 | 6,800 |
| 2014/04/08 | 2,580 | 2,580 | 2,542 | 2,572 | 9,000 |
| 2014/04/07 | 2,590 | 2,644 | 2,587 | 2,633 | 6,200 |
| 2014/04/04 | 2,684 | 2,685 | 2,643 | 2,680 | 5,200 |
| 2014/04/03 | 2,670 | 2,681 | 2,650 | 2,676 | 5,600 |
| 2014/04/02 | 2,644 | 2,684 | 2,615 | 2,670 | 10,200 |
| 2014/04/01 | 2,615 | 2,687 | 2,615 | 2,644 | 12,000 |
| 2014/03/31 | 2,580 | 2,650 | 2,538 | 2,639 | 25,800 |
| 2014/03/28 | 2,372 | 2,509 | 2,372 | 2,490 | 25,800 |
| 2014/03/27 | 2,386 | 2,436 | 2,363 | 2,405 | 19,700 |
| 2014/03/26 | 2,433 | 2,474 | 2,415 | 2,459 | 6,000 |
| 2014/03/25 | 2,500 | 2,500 | 2,399 | 2,434 | 28,300 |
| 2014/03/24 | 2,500 | 2,539 | 2,479 | 2,505 | 10,900 |
| 2014/03/20 | 2,546 | 2,566 | 2,503 | 2,524 | 10,400 |
| 2014/03/19 | 2,502 | 2,580 | 2,502 | 2,570 | 10,300 |
| 2014/03/18 | 2,488 | 2,517 | 2,460 | 2,502 | 10,000 |
| 2014/03/17 | 2,528 | 2,534 | 2,343 | 2,438 | 28,100 |
| 2014/03/14 | 2,625 | 2,640 | 2,546 | 2,546 | 16,600 |
| 2014/03/13 | 2,680 | 2,680 | 2,650 | 2,662 | 9,000 |
| 2014/03/12 | 2,696 | 2,696 | 2,669 | 2,680 | 8,300 |
| 2014/03/11 | 2,694 | 2,710 | 2,680 | 2,700 | 6,000 |
| 2014/03/10 | 2,689 | 2,695 | 2,652 | 2,695 | 11,800 |
| 2014/03/07 | 2,674 | 2,680 | 2,630 | 2,657 | 10,600 |
| 2014/03/06 | 2,630 | 2,639 | 2,583 | 2,631 | 10,000 |
| 2014/03/05 | 2,607 | 2,644 | 2,606 | 2,630 | 5,700 |
| 2014/03/04 | 2,550 | 2,615 | 2,541 | 2,572 | 6,100 |
| 2014/03/03 | 2,611 | 2,643 | 2,540 | 2,567 | 22,700 |
| 2014/02/28 | 2,697 | 2,697 | 2,612 | 2,660 | 16,200 |
| 2014/02/27 | 2,734 | 2,734 | 2,668 | 2,683 | 15,400 |
| 2014/02/26 | 2,717 | 2,717 | 2,653 | 2,705 | 11,800 |
| 2014/02/25 | 2,750 | 2,785 | 2,685 | 2,718 | 18,900 |
| 2014/02/24 | 2,643 | 2,770 | 2,642 | 2,706 | 14,200 |
| 2014/02/21 | 2,620 | 2,660 | 2,619 | 2,643 | 12,700 |
| 2014/02/20 | 2,745 | 2,749 | 2,604 | 2,615 | 20,800 |
| 2014/02/19 | 2,712 | 2,748 | 2,701 | 2,747 | 10,400 |
| 2014/02/18 | 2,662 | 2,775 | 2,662 | 2,712 | 18,900 |
| 2014/02/17 | 2,750 | 2,751 | 2,587 | 2,676 | 20,500 |
| 2014/02/14 | 2,828 | 2,828 | 2,701 | 2,729 | 34,600 |
| 2014/02/13 | 2,955 | 2,980 | 2,781 | 2,810 | 121,500 |
| 2014/02/12 | 2,695 | 2,705 | 2,651 | 2,705 | 19,700 |
| 2014/02/10 | 2,589 | 2,637 | 2,536 | 2,596 | 16,000 |
| 2014/02/07 | 2,585 | 2,588 | 2,500 | 2,528 | 17,300 |
| 2014/02/06 | 2,372 | 2,536 | 2,370 | 2,505 | 16,400 |
| 2014/02/05 | 2,360 | 2,420 | 2,244 | 2,372 | 19,200 |
| 2014/02/04 | 2,460 | 2,461 | 2,222 | 2,300 | 41,600 |
| 2014/02/03 | 2,600 | 2,610 | 2,540 | 2,563 | 18,200 |
| 2014/01/31 | 2,670 | 2,700 | 2,616 | 2,627 | 15,800 |
| 2014/01/30 | 2,652 | 2,716 | 2,652 | 2,657 | 17,300 |
| 2014/01/29 | 2,748 | 2,780 | 2,700 | 2,770 | 8,300 |
| 2014/01/28 | 2,654 | 2,700 | 2,654 | 2,700 | 14,500 |
| 2014/01/27 | 2,700 | 2,713 | 2,601 | 2,652 | 43,300 |
| 2014/01/24 | 2,854 | 2,893 | 2,810 | 2,814 | 14,300 |
| 2014/01/23 | 2,900 | 2,931 | 2,877 | 2,895 | 7,600 |
| 2014/01/22 | 2,880 | 2,914 | 2,863 | 2,914 | 6,600 |
| 2014/01/21 | 2,910 | 2,925 | 2,893 | 2,910 | 15,000 |
| 2014/01/20 | 2,915 | 2,925 | 2,866 | 2,894 | 14,900 |
| 2014/01/17 | 2,909 | 2,920 | 2,853 | 2,915 | 7,900 |
| 2014/01/16 | 2,923 | 2,925 | 2,906 | 2,910 | 8,500 |
| 2014/01/15 | 2,900 | 2,934 | 2,890 | 2,913 | 14,100 |
| 2014/01/14 | 2,869 | 2,880 | 2,800 | 2,875 | 15,100 |
| 2014/01/10 | 2,900 | 2,949 | 2,900 | 2,908 | 30,800 |
| 2014/01/09 | 2,875 | 2,890 | 2,833 | 2,855 | 22,900 |
| 2014/01/08 | 2,769 | 2,950 | 2,740 | 2,909 | 47,700 |
| 2014/01/07 | 2,703 | 2,733 | 2,703 | 2,733 | 11,200 |
| 2014/01/06 | 2,730 | 2,748 | 2,710 | 2,710 | 25,400 |