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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,525 | 4,560 | 4,470 | 4,530 | 8,600 |
| 2015/12/29 | 4,505 | 4,550 | 4,480 | 4,530 | 3,800 |
| 2015/12/28 | 4,295 | 4,540 | 4,295 | 4,510 | 17,000 |
| 2015/12/25 | 4,280 | 4,335 | 4,150 | 4,335 | 21,500 |
| 2015/12/24 | 4,345 | 4,355 | 4,195 | 4,235 | 26,900 |
| 2015/12/22 | 4,445 | 4,475 | 4,275 | 4,370 | 29,800 |
| 2015/12/21 | 4,525 | 4,525 | 4,380 | 4,445 | 13,800 |
| 2015/12/18 | 4,515 | 4,545 | 4,470 | 4,520 | 20,900 |
| 2015/12/17 | 4,600 | 4,600 | 4,450 | 4,465 | 20,200 |
| 2015/12/16 | 4,450 | 4,580 | 4,430 | 4,540 | 17,600 |
| 2015/12/15 | 4,500 | 4,560 | 4,420 | 4,420 | 16,200 |
| 2015/12/14 | 4,375 | 4,475 | 4,340 | 4,450 | 23,800 |
| 2015/12/11 | 4,560 | 4,625 | 4,500 | 4,505 | 18,500 |
| 2015/12/10 | 4,640 | 4,670 | 4,560 | 4,560 | 15,100 |
| 2015/12/09 | 4,720 | 4,745 | 4,620 | 4,715 | 15,700 |
| 2015/12/08 | 4,805 | 4,805 | 4,680 | 4,725 | 12,900 |
| 2015/12/07 | 4,905 | 4,905 | 4,775 | 4,805 | 16,300 |
| 2015/12/04 | 4,830 | 4,945 | 4,815 | 4,835 | 28,100 |
| 2015/12/03 | 4,770 | 4,915 | 4,715 | 4,900 | 38,300 |
| 2015/12/02 | 4,720 | 4,725 | 4,665 | 4,705 | 21,900 |
| 2015/12/01 | 4,660 | 4,760 | 4,605 | 4,650 | 20,600 |
| 2015/11/30 | 4,605 | 4,650 | 4,555 | 4,625 | 13,700 |
| 2015/11/27 | 4,635 | 4,635 | 4,530 | 4,555 | 13,800 |
| 2015/11/26 | 4,735 | 4,815 | 4,525 | 4,590 | 28,700 |
| 2015/11/25 | 4,655 | 4,750 | 4,640 | 4,735 | 23,000 |
| 2015/11/24 | 4,610 | 4,710 | 4,580 | 4,625 | 27,400 |
| 2015/11/20 | 4,700 | 4,700 | 4,455 | 4,550 | 45,700 |
| 2015/11/19 | 4,755 | 4,795 | 4,635 | 4,670 | 20,600 |
| 2015/11/18 | 4,870 | 4,910 | 4,710 | 4,735 | 23,400 |
| 2015/11/17 | 4,975 | 5,060 | 4,860 | 4,890 | 28,400 |
| 2015/11/16 | 4,950 | 5,010 | 4,910 | 4,910 | 22,100 |
| 2015/11/13 | 5,120 | 5,140 | 5,030 | 5,080 | 10,800 |
| 2015/11/12 | 5,100 | 5,210 | 4,910 | 5,150 | 43,600 |
| 2015/11/11 | 5,270 | 5,270 | 4,975 | 5,110 | 41,400 |
| 2015/11/10 | 5,140 | 5,290 | 5,060 | 5,220 | 43,100 |
| 2015/11/09 | 5,330 | 5,470 | 5,120 | 5,140 | 94,100 |
| 2015/11/06 | 5,030 | 5,450 | 5,020 | 5,300 | 84,300 |
| 2015/11/05 | 5,060 | 5,090 | 4,975 | 5,070 | 25,400 |
| 2015/11/04 | 5,170 | 5,230 | 5,030 | 5,090 | 43,400 |
| 2015/11/02 | 4,950 | 5,180 | 4,890 | 5,160 | 87,500 |
| 2015/10/30 | 4,755 | 4,870 | 4,755 | 4,810 | 4,800 |
| 2015/10/29 | 4,860 | 4,900 | 4,805 | 4,805 | 17,800 |
| 2015/10/28 | 4,650 | 4,890 | 4,650 | 4,815 | 23,700 |
| 2015/10/27 | 4,770 | 4,800 | 4,655 | 4,685 | 15,000 |
| 2015/10/26 | 4,695 | 4,760 | 4,625 | 4,730 | 12,500 |
| 2015/10/23 | 4,705 | 4,740 | 4,610 | 4,690 | 8,100 |
| 2015/10/22 | 4,735 | 4,735 | 4,615 | 4,635 | 3,500 |
| 2015/10/21 | 4,675 | 4,730 | 4,670 | 4,705 | 5,800 |
| 2015/10/20 | 4,680 | 4,760 | 4,600 | 4,730 | 7,400 |
| 2015/10/19 | 4,600 | 4,750 | 4,565 | 4,740 | 10,600 |
| 2015/10/16 | 4,515 | 4,690 | 4,515 | 4,595 | 9,100 |
| 2015/10/15 | 4,740 | 4,830 | 4,515 | 4,550 | 28,000 |
| 2015/10/14 | 4,860 | 4,890 | 4,790 | 4,800 | 7,800 |
| 2015/10/13 | 4,815 | 4,880 | 4,770 | 4,880 | 6,100 |
| 2015/10/09 | 4,760 | 4,820 | 4,745 | 4,820 | 6,000 |
| 2015/10/08 | 4,810 | 4,850 | 4,740 | 4,740 | 17,000 |
| 2015/10/07 | 4,805 | 4,920 | 4,760 | 4,870 | 11,600 |
| 2015/10/06 | 4,895 | 4,905 | 4,770 | 4,780 | 21,900 |
| 2015/10/05 | 4,990 | 4,995 | 4,710 | 4,750 | 31,100 |
| 2015/10/02 | 4,580 | 4,945 | 4,580 | 4,850 | 33,500 |
| 2015/10/01 | 4,780 | 4,800 | 4,525 | 4,645 | 37,100 |
| 2015/09/30 | 4,400 | 4,945 | 4,395 | 4,850 | 49,700 |
| 2015/09/29 | 4,170 | 4,400 | 4,100 | 4,355 | 22,600 |
| 2015/09/28 | 4,055 | 4,280 | 4,055 | 4,280 | 19,500 |
| 2015/09/25 | 4,190 | 4,190 | 4,000 | 4,075 | 10,600 |
| 2015/09/24 | 4,100 | 4,240 | 4,100 | 4,120 | 19,400 |
| 2015/09/18 | 4,060 | 4,105 | 4,015 | 4,065 | 4,700 |
| 2015/09/17 | 4,105 | 4,140 | 4,090 | 4,130 | 3,200 |
| 2015/09/16 | 4,120 | 4,120 | 4,050 | 4,105 | 5,200 |
| 2015/09/15 | 4,070 | 4,150 | 4,070 | 4,130 | 5,500 |
| 2015/09/14 | 4,110 | 4,195 | 4,055 | 4,100 | 6,000 |
| 2015/09/11 | 4,085 | 4,140 | 4,025 | 4,140 | 8,000 |
| 2015/09/10 | 4,015 | 4,140 | 4,015 | 4,090 | 14,100 |
| 2015/09/09 | 3,985 | 4,015 | 3,935 | 4,015 | 8,300 |
| 2015/09/08 | 3,920 | 4,030 | 3,825 | 3,845 | 6,300 |
| 2015/09/07 | 3,945 | 4,050 | 3,845 | 3,920 | 13,700 |
| 2015/09/04 | 4,265 | 4,265 | 4,045 | 4,085 | 22,900 |
| 2015/09/03 | 4,275 | 4,275 | 4,140 | 4,240 | 25,400 |
| 2015/09/02 | 3,985 | 4,150 | 3,960 | 4,135 | 19,100 |
| 2015/09/01 | 4,190 | 4,240 | 4,050 | 4,115 | 40,400 |
| 2015/08/31 | 4,135 | 4,190 | 3,975 | 4,190 | 58,600 |
| 2015/08/28 | 3,905 | 4,160 | 3,850 | 4,135 | 90,200 |
| 2015/08/27 | 3,520 | 3,980 | 3,450 | 3,705 | 34,300 |
| 2015/08/26 | 3,300 | 3,400 | 3,220 | 3,310 | 8,200 |
| 2015/08/25 | 3,200 | 3,390 | 3,035 | 3,160 | 17,400 |
| 2015/08/24 | 3,440 | 3,485 | 3,200 | 3,205 | 15,400 |
| 2015/08/21 | 3,600 | 3,600 | 3,515 | 3,530 | 10,300 |
| 2015/08/20 | 3,690 | 3,730 | 3,655 | 3,655 | 8,500 |
| 2015/08/19 | 3,905 | 3,905 | 3,730 | 3,750 | 6,100 |
| 2015/08/18 | 3,940 | 3,970 | 3,815 | 3,835 | 13,200 |
| 2015/08/17 | 3,830 | 3,935 | 3,795 | 3,895 | 18,200 |
| 2015/08/14 | 3,595 | 3,655 | 3,585 | 3,640 | 3,600 |
| 2015/08/13 | 3,645 | 3,675 | 3,610 | 3,640 | 4,800 |
| 2015/08/12 | 3,785 | 3,790 | 3,645 | 3,690 | 7,200 |
| 2015/08/11 | 3,940 | 3,960 | 3,820 | 3,850 | 8,300 |
| 2015/08/10 | 3,900 | 3,995 | 3,875 | 3,970 | 27,800 |
| 2015/08/07 | 3,805 | 3,880 | 3,805 | 3,840 | 6,100 |
| 2015/08/06 | 3,845 | 3,890 | 3,835 | 3,860 | 27,000 |
| 2015/08/05 | 3,725 | 3,850 | 3,725 | 3,780 | 16,000 |
| 2015/08/04 | 3,550 | 3,715 | 3,525 | 3,715 | 19,700 |
| 2015/08/03 | 3,550 | 3,570 | 3,495 | 3,550 | 3,900 |
| 2015/07/31 | 3,480 | 3,520 | 3,465 | 3,520 | 9,500 |
| 2015/07/30 | 3,450 | 3,500 | 3,450 | 3,480 | 5,800 |
| 2015/07/29 | 3,455 | 3,470 | 3,435 | 3,470 | 3,400 |
| 2015/07/28 | 3,410 | 3,470 | 3,410 | 3,470 | 2,300 |
| 2015/07/27 | 3,470 | 3,510 | 3,430 | 3,465 | 5,800 |
| 2015/07/24 | 3,500 | 3,510 | 3,450 | 3,510 | 6,400 |
| 2015/07/23 | 3,450 | 3,485 | 3,425 | 3,460 | 4,700 |
| 2015/07/22 | 3,420 | 3,515 | 3,400 | 3,440 | 11,000 |
| 2015/07/21 | 3,480 | 3,510 | 3,450 | 3,470 | 9,800 |
| 2015/07/17 | 3,530 | 3,580 | 3,450 | 3,450 | 9,100 |
| 2015/07/16 | 3,460 | 3,525 | 3,455 | 3,525 | 3,700 |
| 2015/07/15 | 3,435 | 3,475 | 3,435 | 3,445 | 3,500 |
| 2015/07/14 | 3,415 | 3,485 | 3,415 | 3,420 | 10,800 |
| 2015/07/13 | 3,390 | 3,495 | 3,360 | 3,395 | 5,000 |
| 2015/07/10 | 3,475 | 3,495 | 3,370 | 3,405 | 7,900 |
| 2015/07/09 | 3,375 | 3,440 | 3,290 | 3,410 | 17,500 |
| 2015/07/08 | 3,600 | 3,600 | 3,470 | 3,480 | 18,100 |
| 2015/07/07 | 3,645 | 3,665 | 3,600 | 3,610 | 5,700 |
| 2015/07/06 | 3,700 | 3,720 | 3,605 | 3,645 | 10,300 |
| 2015/07/03 | 3,805 | 3,805 | 3,720 | 3,735 | 6,600 |
| 2015/07/02 | 3,850 | 3,860 | 3,800 | 3,805 | 7,200 |
| 2015/07/01 | 3,740 | 3,840 | 3,700 | 3,840 | 9,000 |
| 2015/06/30 | 3,610 | 3,765 | 3,600 | 3,720 | 11,100 |
| 2015/06/29 | 3,575 | 3,620 | 3,520 | 3,610 | 22,500 |
| 2015/06/26 | 3,775 | 3,775 | 3,635 | 3,635 | 15,300 |
| 2015/06/25 | 3,770 | 3,775 | 3,705 | 3,705 | 8,800 |
| 2015/06/24 | 3,780 | 3,810 | 3,750 | 3,770 | 9,700 |
| 2015/06/23 | 3,745 | 3,780 | 3,740 | 3,760 | 7,700 |
| 2015/06/22 | 3,710 | 3,790 | 3,710 | 3,760 | 6,200 |
| 2015/06/19 | 3,710 | 3,730 | 3,705 | 3,710 | 9,800 |
| 2015/06/18 | 3,745 | 3,745 | 3,700 | 3,705 | 6,600 |
| 2015/06/17 | 3,810 | 3,810 | 3,735 | 3,735 | 10,500 |
| 2015/06/16 | 3,810 | 3,830 | 3,805 | 3,810 | 5,100 |
| 2015/06/15 | 3,830 | 3,870 | 3,810 | 3,810 | 13,100 |
| 2015/06/12 | 3,860 | 3,865 | 3,835 | 3,840 | 6,500 |
| 2015/06/11 | 3,885 | 3,910 | 3,860 | 3,860 | 9,700 |
| 2015/06/10 | 3,885 | 3,900 | 3,885 | 3,885 | 5,100 |
| 2015/06/09 | 3,930 | 3,935 | 3,900 | 3,905 | 7,700 |
| 2015/06/08 | 3,915 | 3,960 | 3,910 | 3,930 | 5,800 |
| 2015/06/05 | 3,925 | 3,950 | 3,910 | 3,920 | 10,400 |
| 2015/06/04 | 3,975 | 3,995 | 3,925 | 3,935 | 10,700 |
| 2015/06/03 | 3,975 | 3,995 | 3,965 | 3,980 | 9,500 |
| 2015/06/02 | 3,915 | 3,970 | 3,915 | 3,970 | 9,900 |
| 2015/06/01 | 3,910 | 3,955 | 3,905 | 3,940 | 6,600 |
| 2015/05/29 | 3,910 | 3,945 | 3,910 | 3,920 | 3,600 |
| 2015/05/28 | 3,960 | 3,960 | 3,925 | 3,930 | 4,200 |
| 2015/05/27 | 3,915 | 3,945 | 3,915 | 3,935 | 6,900 |
| 2015/05/26 | 3,920 | 3,970 | 3,900 | 3,965 | 7,100 |
| 2015/05/25 | 3,950 | 3,970 | 3,930 | 3,970 | 8,300 |
| 2015/05/22 | 3,920 | 3,935 | 3,900 | 3,905 | 5,700 |
| 2015/05/21 | 3,960 | 3,960 | 3,905 | 3,910 | 6,700 |
| 2015/05/20 | 3,965 | 3,990 | 3,915 | 3,965 | 10,500 |
| 2015/05/19 | 3,960 | 4,010 | 3,955 | 3,990 | 8,700 |
| 2015/05/18 | 3,890 | 4,030 | 3,820 | 4,030 | 30,200 |
| 2015/05/15 | 3,950 | 4,040 | 3,930 | 4,000 | 16,200 |
| 2015/05/14 | 3,985 | 3,985 | 3,950 | 3,980 | 4,500 |
| 2015/05/13 | 4,015 | 4,015 | 3,925 | 3,985 | 11,200 |
| 2015/05/12 | 4,050 | 4,050 | 3,945 | 3,985 | 15,800 |
| 2015/05/11 | 3,975 | 4,040 | 3,975 | 4,040 | 13,600 |
| 2015/05/08 | 3,985 | 3,985 | 3,935 | 3,970 | 6,100 |
| 2015/05/07 | 3,990 | 3,990 | 3,925 | 3,960 | 12,200 |
| 2015/05/01 | 3,880 | 3,995 | 3,880 | 3,990 | 12,100 |
| 2015/04/30 | 3,805 | 3,995 | 3,805 | 3,925 | 31,200 |
| 2015/04/28 | 4,040 | 4,040 | 3,995 | 4,015 | 5,500 |
| 2015/04/27 | 4,055 | 4,055 | 3,995 | 3,995 | 9,800 |
| 2015/04/24 | 4,055 | 4,085 | 4,035 | 4,080 | 8,100 |
| 2015/04/23 | 4,060 | 4,080 | 4,055 | 4,065 | 5,400 |
| 2015/04/22 | 4,100 | 4,105 | 4,075 | 4,090 | 3,000 |
| 2015/04/21 | 4,125 | 4,125 | 4,045 | 4,100 | 5,000 |
| 2015/04/20 | 4,100 | 4,100 | 4,065 | 4,095 | 8,200 |
| 2015/04/17 | 4,100 | 4,110 | 4,065 | 4,095 | 15,000 |
| 2015/04/16 | 4,110 | 4,110 | 4,060 | 4,100 | 6,600 |
| 2015/04/15 | 4,020 | 4,095 | 4,020 | 4,080 | 8,000 |
| 2015/04/14 | 3,995 | 4,030 | 3,965 | 4,010 | 41,300 |
| 2015/04/13 | 3,970 | 3,970 | 3,925 | 3,940 | 3,600 |
| 2015/04/10 | 3,885 | 3,915 | 3,880 | 3,915 | 4,100 |
| 2015/04/09 | 3,925 | 3,935 | 3,855 | 3,880 | 15,500 |
| 2015/04/08 | 3,945 | 3,965 | 3,920 | 3,920 | 8,100 |
| 2015/04/07 | 3,970 | 3,995 | 3,950 | 3,960 | 8,100 |
| 2015/04/06 | 4,020 | 4,025 | 4,000 | 4,000 | 3,500 |
| 2015/04/03 | 4,040 | 4,055 | 4,010 | 4,045 | 6,000 |
| 2015/04/02 | 3,955 | 4,050 | 3,950 | 4,040 | 9,700 |
| 2015/04/01 | 4,045 | 4,050 | 4,005 | 4,015 | 6,200 |
| 2015/03/31 | 4,080 | 4,090 | 4,055 | 4,065 | 3,200 |
| 2015/03/30 | 4,060 | 4,100 | 4,060 | 4,080 | 60,600 |
| 2015/03/27 | 4,085 | 4,095 | 4,080 | 4,090 | 9,700 |
| 2015/03/26 | 4,065 | 4,115 | 4,050 | 4,080 | 11,100 |
| 2015/03/25 | 4,120 | 4,120 | 4,070 | 4,105 | 3,700 |
| 2015/03/24 | 4,130 | 4,130 | 4,080 | 4,080 | 6,400 |
| 2015/03/23 | 4,110 | 4,135 | 4,095 | 4,095 | 6,100 |
| 2015/03/20 | 4,095 | 4,170 | 4,085 | 4,140 | 6,900 |
| 2015/03/19 | 4,215 | 4,215 | 4,125 | 4,135 | 14,400 |
| 2015/03/18 | 4,200 | 4,230 | 4,200 | 4,210 | 21,200 |
| 2015/03/17 | 4,120 | 4,120 | 4,100 | 4,120 | 17,400 |
| 2015/03/16 | 4,125 | 4,135 | 4,090 | 4,135 | 20,500 |
| 2015/03/13 | 4,150 | 4,150 | 4,105 | 4,125 | 8,000 |
| 2015/03/12 | 4,115 | 4,115 | 4,080 | 4,115 | 9,600 |
| 2015/03/11 | 4,070 | 4,130 | 4,070 | 4,120 | 5,800 |
| 2015/03/10 | 4,130 | 4,130 | 4,080 | 4,115 | 9,300 |
| 2015/03/09 | 4,120 | 4,150 | 4,090 | 4,095 | 9,800 |
| 2015/03/06 | 4,180 | 4,195 | 4,125 | 4,130 | 15,300 |
| 2015/03/05 | 4,100 | 4,135 | 4,100 | 4,135 | 9,700 |
| 2015/03/04 | 4,140 | 4,140 | 4,100 | 4,105 | 10,200 |
| 2015/03/03 | 4,160 | 4,160 | 4,105 | 4,135 | 10,100 |
| 2015/03/02 | 4,130 | 4,160 | 4,110 | 4,115 | 11,100 |
| 2015/02/27 | 4,155 | 4,185 | 4,125 | 4,130 | 21,500 |
| 2015/02/26 | 4,135 | 4,180 | 4,100 | 4,145 | 35,400 |
| 2015/02/25 | 4,085 | 4,175 | 4,060 | 4,065 | 27,000 |
| 2015/02/24 | 4,245 | 4,245 | 4,050 | 4,155 | 35,100 |
| 2015/02/23 | 4,165 | 4,235 | 4,120 | 4,190 | 52,600 |
| 2015/02/20 | 4,160 | 4,190 | 4,015 | 4,030 | 59,700 |
| 2015/02/19 | 4,270 | 4,290 | 4,155 | 4,200 | 40,200 |
| 2015/02/18 | 4,490 | 4,490 | 4,300 | 4,340 | 44,200 |
| 2015/02/17 | 4,590 | 4,600 | 4,500 | 4,510 | 13,900 |
| 2015/02/16 | 4,610 | 4,645 | 4,585 | 4,615 | 7,200 |
| 2015/02/13 | 4,690 | 4,690 | 4,605 | 4,610 | 7,700 |
| 2015/02/12 | 4,785 | 4,790 | 4,650 | 4,725 | 41,200 |
| 2015/02/10 | 4,600 | 4,645 | 4,530 | 4,540 | 7,400 |
| 2015/02/09 | 4,615 | 4,655 | 4,600 | 4,600 | 6,100 |
| 2015/02/06 | 4,695 | 4,740 | 4,610 | 4,670 | 8,200 |
| 2015/02/05 | 4,730 | 4,735 | 4,660 | 4,695 | 4,700 |
| 2015/02/04 | 4,765 | 4,815 | 4,705 | 4,705 | 7,300 |
| 2015/02/03 | 4,775 | 4,775 | 4,665 | 4,735 | 7,000 |
| 2015/02/02 | 4,730 | 4,740 | 4,650 | 4,735 | 6,500 |
| 2015/01/30 | 4,720 | 4,735 | 4,665 | 4,720 | 6,600 |
| 2015/01/29 | 4,695 | 4,830 | 4,695 | 4,735 | 6,400 |
| 2015/01/28 | 4,670 | 4,750 | 4,650 | 4,750 | 6,200 |
| 2015/01/27 | 4,705 | 4,730 | 4,590 | 4,700 | 5,400 |
| 2015/01/26 | 4,745 | 4,750 | 4,675 | 4,705 | 3,200 |
| 2015/01/23 | 4,715 | 4,750 | 4,660 | 4,745 | 6,000 |
| 2015/01/22 | 4,760 | 4,770 | 4,585 | 4,645 | 13,600 |
| 2015/01/21 | 4,780 | 4,785 | 4,705 | 4,750 | 4,300 |
| 2015/01/20 | 4,710 | 4,785 | 4,695 | 4,740 | 9,300 |
| 2015/01/19 | 4,790 | 4,790 | 4,725 | 4,725 | 7,200 |
| 2015/01/16 | 4,825 | 4,855 | 4,705 | 4,790 | 6,800 |
| 2015/01/15 | 4,925 | 4,925 | 4,820 | 4,835 | 2,800 |
| 2015/01/14 | 4,940 | 4,945 | 4,865 | 4,875 | 5,200 |
| 2015/01/13 | 4,870 | 4,925 | 4,840 | 4,925 | 5,300 |
| 2015/01/09 | 4,995 | 5,000 | 4,855 | 4,855 | 8,200 |
| 2015/01/08 | 4,815 | 4,945 | 4,765 | 4,945 | 10,100 |
| 2015/01/07 | 4,645 | 4,840 | 4,630 | 4,745 | 19,500 |
| 2015/01/06 | 4,780 | 4,780 | 4,655 | 4,685 | 18,300 |
| 2015/01/05 | 4,955 | 4,955 | 4,765 | 4,815 | 19,600 |