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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,910 | 4,005 | 3,910 | 4,000 | 6,000 |
| 2016/12/29 | 3,985 | 4,045 | 3,955 | 3,955 | 7,500 |
| 2016/12/28 | 3,905 | 4,090 | 3,905 | 4,035 | 16,400 |
| 2016/12/27 | 3,920 | 3,950 | 3,880 | 3,925 | 12,600 |
| 2016/12/26 | 3,850 | 3,925 | 3,850 | 3,920 | 14,100 |
| 2016/12/22 | 3,840 | 3,850 | 3,780 | 3,850 | 10,000 |
| 2016/12/21 | 3,790 | 3,830 | 3,750 | 3,830 | 7,600 |
| 2016/12/20 | 3,775 | 3,820 | 3,750 | 3,790 | 7,100 |
| 2016/12/19 | 3,730 | 3,795 | 3,730 | 3,735 | 7,700 |
| 2016/12/16 | 3,775 | 3,805 | 3,730 | 3,770 | 9,400 |
| 2016/12/15 | 3,800 | 3,820 | 3,760 | 3,760 | 6,200 |
| 2016/12/14 | 3,760 | 3,815 | 3,735 | 3,780 | 7,900 |
| 2016/12/13 | 3,790 | 3,790 | 3,710 | 3,750 | 6,500 |
| 2016/12/12 | 3,765 | 3,815 | 3,730 | 3,795 | 11,200 |
| 2016/12/09 | 3,680 | 3,700 | 3,670 | 3,695 | 5,100 |
| 2016/12/08 | 3,730 | 3,740 | 3,635 | 3,670 | 7,500 |
| 2016/12/07 | 3,800 | 3,810 | 3,720 | 3,720 | 6,100 |
| 2016/12/06 | 3,675 | 3,800 | 3,665 | 3,800 | 7,900 |
| 2016/12/05 | 3,710 | 3,790 | 3,650 | 3,670 | 7,800 |
| 2016/12/02 | 3,940 | 3,950 | 3,750 | 3,750 | 19,200 |
| 2016/12/01 | 3,850 | 3,880 | 3,795 | 3,875 | 19,400 |
| 2016/11/30 | 3,730 | 3,800 | 3,715 | 3,755 | 11,500 |
| 2016/11/29 | 3,750 | 3,780 | 3,700 | 3,780 | 7,900 |
| 2016/11/28 | 3,600 | 3,785 | 3,600 | 3,780 | 12,400 |
| 2016/11/25 | 3,775 | 3,775 | 3,650 | 3,650 | 9,200 |
| 2016/11/24 | 3,665 | 3,750 | 3,665 | 3,720 | 5,500 |
| 2016/11/22 | 3,565 | 3,690 | 3,565 | 3,665 | 7,800 |
| 2016/11/21 | 3,620 | 3,635 | 3,500 | 3,635 | 12,800 |
| 2016/11/18 | 3,490 | 3,675 | 3,450 | 3,635 | 24,400 |
| 2016/11/17 | 3,385 | 3,385 | 3,310 | 3,350 | 4,800 |
| 2016/11/16 | 3,320 | 3,375 | 3,320 | 3,360 | 5,000 |
| 2016/11/15 | 3,290 | 3,310 | 3,240 | 3,310 | 4,700 |
| 2016/11/14 | 3,290 | 3,300 | 3,275 | 3,275 | 1,900 |
| 2016/11/11 | 3,300 | 3,300 | 3,245 | 3,255 | 1,300 |
| 2016/11/10 | 3,300 | 3,300 | 3,225 | 3,250 | 5,400 |
| 2016/11/09 | 3,330 | 3,330 | 3,100 | 3,155 | 8,100 |
| 2016/11/08 | 3,330 | 3,330 | 3,250 | 3,270 | 1,800 |
| 2016/11/07 | 3,215 | 3,330 | 3,210 | 3,330 | 2,900 |
| 2016/11/04 | 3,225 | 3,305 | 3,170 | 3,195 | 11,700 |
| 2016/11/02 | 3,395 | 3,400 | 3,270 | 3,285 | 8,700 |
| 2016/11/01 | 3,465 | 3,505 | 3,385 | 3,420 | 5,800 |
| 2016/10/31 | 3,480 | 3,540 | 3,450 | 3,450 | 5,400 |
| 2016/10/28 | 3,400 | 3,575 | 3,380 | 3,520 | 16,400 |
| 2016/10/27 | 3,400 | 3,435 | 3,375 | 3,400 | 2,100 |
| 2016/10/26 | 3,390 | 3,395 | 3,355 | 3,370 | 1,600 |
| 2016/10/25 | 3,330 | 3,385 | 3,330 | 3,380 | 6,600 |
| 2016/10/24 | 3,370 | 3,385 | 3,350 | 3,350 | 6,900 |
| 2016/10/21 | 3,395 | 3,440 | 3,365 | 3,365 | 8,400 |
| 2016/10/20 | 3,475 | 3,475 | 3,385 | 3,385 | 5,800 |
| 2016/10/19 | 3,490 | 3,495 | 3,450 | 3,465 | 8,500 |
| 2016/10/18 | 3,515 | 3,515 | 3,435 | 3,435 | 3,700 |
| 2016/10/17 | 3,385 | 3,540 | 3,380 | 3,520 | 5,700 |
| 2016/10/14 | 3,305 | 3,370 | 3,305 | 3,320 | 4,800 |
| 2016/10/13 | 3,460 | 3,460 | 3,300 | 3,300 | 8,400 |
| 2016/10/12 | 3,510 | 3,510 | 3,460 | 3,460 | 4,100 |
| 2016/10/11 | 3,500 | 3,535 | 3,490 | 3,495 | 4,000 |
| 2016/10/07 | 3,550 | 3,550 | 3,475 | 3,480 | 5,500 |
| 2016/10/06 | 3,600 | 3,645 | 3,555 | 3,555 | 5,700 |
| 2016/10/05 | 3,690 | 3,690 | 3,570 | 3,610 | 7,600 |
| 2016/10/04 | 3,490 | 3,685 | 3,485 | 3,680 | 30,800 |
| 2016/10/03 | 3,270 | 3,500 | 3,250 | 3,500 | 26,400 |
| 2016/09/30 | 3,150 | 3,260 | 3,145 | 3,225 | 11,800 |
| 2016/09/29 | 3,235 | 3,290 | 3,175 | 3,195 | 8,100 |
| 2016/09/28 | 3,185 | 3,285 | 3,185 | 3,280 | 5,400 |
| 2016/09/27 | 3,170 | 3,230 | 3,155 | 3,210 | 7,000 |
| 2016/09/26 | 3,330 | 3,330 | 3,210 | 3,225 | 6,900 |
| 2016/09/23 | 3,175 | 3,355 | 3,110 | 3,260 | 26,200 |
| 2016/09/21 | 3,055 | 3,125 | 3,015 | 3,125 | 7,400 |
| 2016/09/20 | 3,100 | 3,100 | 3,045 | 3,060 | 4,800 |
| 2016/09/16 | 2,980 | 3,045 | 2,980 | 2,990 | 4,800 |
| 2016/09/15 | 2,990 | 3,035 | 2,950 | 2,963 | 3,900 |
| 2016/09/14 | 2,947 | 3,005 | 2,944 | 2,990 | 4,000 |
| 2016/09/13 | 3,000 | 3,000 | 2,982 | 3,000 | 1,100 |
| 2016/09/12 | 3,030 | 3,040 | 2,951 | 2,983 | 3,600 |
| 2016/09/09 | 3,070 | 3,085 | 3,060 | 3,060 | 3,000 |
| 2016/09/08 | 3,125 | 3,125 | 3,085 | 3,095 | 2,400 |
| 2016/09/07 | 3,060 | 3,120 | 3,060 | 3,115 | 4,200 |
| 2016/09/06 | 3,145 | 3,150 | 3,110 | 3,115 | 1,500 |
| 2016/09/05 | 3,080 | 3,155 | 3,075 | 3,145 | 5,400 |
| 2016/09/02 | 3,150 | 3,150 | 3,065 | 3,065 | 6,700 |
| 2016/09/01 | 3,100 | 3,150 | 3,030 | 3,150 | 7,900 |
| 2016/08/31 | 3,010 | 3,015 | 2,999 | 2,999 | 1,400 |
| 2016/08/30 | 3,010 | 3,080 | 2,995 | 3,010 | 3,900 |
| 2016/08/29 | 3,040 | 3,125 | 3,035 | 3,050 | 13,500 |
| 2016/08/26 | 2,941 | 2,992 | 2,941 | 2,987 | 10,000 |
| 2016/08/25 | 2,855 | 2,965 | 2,834 | 2,945 | 11,100 |
| 2016/08/24 | 2,800 | 2,830 | 2,800 | 2,823 | 1,800 |
| 2016/08/23 | 2,794 | 2,815 | 2,791 | 2,815 | 1,600 |
| 2016/08/22 | 2,762 | 2,799 | 2,762 | 2,794 | 2,500 |
| 2016/08/19 | 2,750 | 2,751 | 2,747 | 2,751 | 1,100 |
| 2016/08/18 | 2,750 | 2,755 | 2,746 | 2,746 | 1,500 |
| 2016/08/17 | 2,740 | 2,790 | 2,731 | 2,761 | 2,500 |
| 2016/08/16 | 2,767 | 2,774 | 2,762 | 2,762 | 2,800 |
| 2016/08/15 | 2,810 | 2,817 | 2,782 | 2,817 | 1,800 |
| 2016/08/12 | 2,819 | 2,829 | 2,807 | 2,815 | 1,400 |
| 2016/08/10 | 2,849 | 2,864 | 2,821 | 2,825 | 5,800 |
| 2016/08/09 | 2,798 | 2,889 | 2,785 | 2,812 | 11,200 |
| 2016/08/08 | 2,690 | 2,798 | 2,670 | 2,785 | 5,100 |
| 2016/08/05 | 2,676 | 2,688 | 2,639 | 2,660 | 4,700 |
| 2016/08/04 | 2,671 | 2,682 | 2,667 | 2,676 | 1,100 |
| 2016/08/03 | 2,662 | 2,689 | 2,662 | 2,666 | 800 |
| 2016/08/02 | 2,705 | 2,706 | 2,660 | 2,690 | 1,700 |
| 2016/08/01 | 2,727 | 2,743 | 2,703 | 2,715 | 1,600 |
| 2016/07/29 | 2,730 | 2,747 | 2,705 | 2,727 | 2,600 |
| 2016/07/28 | 2,750 | 2,751 | 2,733 | 2,733 | 1,000 |
| 2016/07/27 | 2,742 | 2,800 | 2,742 | 2,750 | 2,200 |
| 2016/07/26 | 2,750 | 2,759 | 2,738 | 2,759 | 600 |
| 2016/07/25 | 2,790 | 2,790 | 2,738 | 2,776 | 3,700 |
| 2016/07/22 | 2,749 | 2,774 | 2,734 | 2,740 | 2,400 |
| 2016/07/21 | 2,720 | 2,772 | 2,720 | 2,763 | 5,100 |
| 2016/07/20 | 2,750 | 2,750 | 2,705 | 2,713 | 3,100 |
| 2016/07/19 | 2,760 | 2,785 | 2,760 | 2,774 | 3,600 |
| 2016/07/15 | 2,740 | 2,796 | 2,740 | 2,754 | 2,700 |
| 2016/07/14 | 2,702 | 2,799 | 2,702 | 2,740 | 1,400 |
| 2016/07/13 | 2,725 | 2,749 | 2,725 | 2,740 | 1,300 |
| 2016/07/12 | 2,680 | 2,757 | 2,650 | 2,716 | 3,800 |
| 2016/07/11 | 2,614 | 2,659 | 2,614 | 2,636 | 1,500 |
| 2016/07/08 | 2,618 | 2,628 | 2,600 | 2,618 | 2,100 |
| 2016/07/07 | 2,630 | 2,654 | 2,618 | 2,618 | 2,900 |
| 2016/07/06 | 2,661 | 2,669 | 2,629 | 2,644 | 4,000 |
| 2016/07/05 | 2,697 | 2,739 | 2,695 | 2,735 | 1,900 |
| 2016/07/04 | 2,669 | 2,725 | 2,669 | 2,693 | 2,500 |
| 2016/07/01 | 2,710 | 2,759 | 2,710 | 2,710 | 5,500 |
| 2016/06/30 | 2,705 | 2,740 | 2,697 | 2,710 | 5,200 |
| 2016/06/29 | 2,715 | 2,750 | 2,701 | 2,701 | 5,300 |
| 2016/06/28 | 2,622 | 2,727 | 2,622 | 2,701 | 1,900 |
| 2016/06/27 | 2,605 | 2,672 | 2,605 | 2,672 | 4,900 |
| 2016/06/24 | 2,912 | 2,912 | 2,610 | 2,640 | 14,600 |
| 2016/06/23 | 2,850 | 2,850 | 2,802 | 2,812 | 3,100 |
| 2016/06/22 | 2,869 | 2,869 | 2,800 | 2,801 | 4,100 |
| 2016/06/21 | 2,850 | 2,868 | 2,798 | 2,822 | 2,900 |
| 2016/06/20 | 2,898 | 2,898 | 2,780 | 2,801 | 5,400 |
| 2016/06/17 | 2,701 | 2,723 | 2,701 | 2,723 | 1,700 |
| 2016/06/16 | 2,773 | 2,789 | 2,700 | 2,700 | 7,500 |
| 2016/06/15 | 2,801 | 2,875 | 2,772 | 2,773 | 11,600 |
| 2016/06/14 | 2,925 | 2,945 | 2,830 | 2,868 | 15,700 |
| 2016/06/13 | 2,950 | 2,980 | 2,944 | 2,951 | 6,900 |
| 2016/06/10 | 2,984 | 2,985 | 2,955 | 2,955 | 4,300 |
| 2016/06/09 | 2,970 | 3,000 | 2,962 | 2,984 | 4,500 |
| 2016/06/08 | 2,979 | 3,005 | 2,969 | 3,005 | 5,100 |
| 2016/06/07 | 2,972 | 2,989 | 2,972 | 2,979 | 1,700 |
| 2016/06/06 | 2,987 | 3,000 | 2,952 | 2,990 | 6,000 |
| 2016/06/03 | 2,990 | 3,005 | 2,987 | 2,987 | 1,300 |
| 2016/06/02 | 3,000 | 3,015 | 2,998 | 3,005 | 2,900 |
| 2016/06/01 | 3,015 | 3,020 | 2,999 | 3,000 | 3,400 |
| 2016/05/31 | 3,015 | 3,065 | 2,980 | 3,060 | 8,100 |
| 2016/05/30 | 2,986 | 3,000 | 2,973 | 3,000 | 4,400 |
| 2016/05/27 | 3,000 | 3,000 | 2,971 | 2,973 | 2,500 |
| 2016/05/26 | 2,973 | 3,010 | 2,973 | 3,000 | 4,400 |
| 2016/05/25 | 3,045 | 3,045 | 2,986 | 3,000 | 4,400 |
| 2016/05/24 | 2,964 | 3,030 | 2,962 | 3,030 | 8,100 |
| 2016/05/23 | 2,958 | 3,020 | 2,954 | 3,020 | 5,100 |
| 2016/05/20 | 2,940 | 2,994 | 2,904 | 2,955 | 4,800 |
| 2016/05/19 | 2,906 | 2,950 | 2,902 | 2,902 | 4,100 |
| 2016/05/18 | 2,888 | 2,940 | 2,888 | 2,921 | 7,800 |
| 2016/05/17 | 2,905 | 2,919 | 2,885 | 2,885 | 2,600 |
| 2016/05/16 | 2,905 | 2,925 | 2,880 | 2,905 | 5,900 |
| 2016/05/13 | 2,922 | 2,935 | 2,905 | 2,935 | 4,800 |
| 2016/05/12 | 2,922 | 2,972 | 2,922 | 2,972 | 3,900 |
| 2016/05/11 | 3,010 | 3,055 | 2,972 | 2,972 | 4,900 |
| 2016/05/10 | 2,900 | 3,000 | 2,900 | 3,000 | 3,900 |
| 2016/05/09 | 2,892 | 2,941 | 2,887 | 2,915 | 2,900 |
| 2016/05/06 | 2,922 | 2,972 | 2,908 | 2,908 | 5,400 |
| 2016/05/02 | 2,940 | 2,980 | 2,900 | 2,908 | 6,500 |
| 2016/04/28 | 3,065 | 3,120 | 2,965 | 2,980 | 14,000 |
| 2016/04/27 | 3,060 | 3,090 | 3,060 | 3,065 | 4,300 |
| 2016/04/26 | 3,125 | 3,125 | 3,050 | 3,070 | 7,000 |
| 2016/04/25 | 3,180 | 3,200 | 3,150 | 3,170 | 5,100 |
| 2016/04/22 | 3,115 | 3,135 | 3,070 | 3,130 | 5,400 |
| 2016/04/21 | 3,085 | 3,155 | 3,085 | 3,120 | 5,200 |
| 2016/04/20 | 3,110 | 3,165 | 3,060 | 3,060 | 10,200 |
| 2016/04/19 | 3,110 | 3,150 | 3,095 | 3,110 | 7,000 |
| 2016/04/18 | 3,120 | 3,175 | 3,070 | 3,075 | 7,600 |
| 2016/04/15 | 3,220 | 3,295 | 3,215 | 3,240 | 7,800 |
| 2016/04/14 | 3,220 | 3,315 | 3,200 | 3,200 | 9,100 |
| 2016/04/13 | 3,085 | 3,200 | 3,085 | 3,180 | 5,500 |
| 2016/04/12 | 3,045 | 3,120 | 3,040 | 3,075 | 5,300 |
| 2016/04/11 | 3,105 | 3,190 | 3,030 | 3,065 | 4,900 |
| 2016/04/08 | 3,025 | 3,210 | 3,025 | 3,160 | 6,200 |
| 2016/04/07 | 3,120 | 3,190 | 3,100 | 3,105 | 8,600 |
| 2016/04/06 | 3,150 | 3,195 | 3,035 | 3,140 | 8,500 |
| 2016/04/05 | 3,255 | 3,255 | 3,190 | 3,200 | 19,100 |
| 2016/04/04 | 3,300 | 3,385 | 3,300 | 3,325 | 12,100 |
| 2016/04/01 | 3,420 | 3,425 | 3,270 | 3,300 | 27,900 |
| 2016/03/31 | 3,285 | 3,535 | 3,275 | 3,495 | 46,000 |
| 2016/03/30 | 3,240 | 3,350 | 3,185 | 3,310 | 28,200 |
| 2016/03/29 | 2,970 | 3,240 | 2,970 | 3,240 | 37,200 |
| 2016/03/28 | 3,015 | 3,045 | 2,965 | 2,984 | 13,600 |
| 2016/03/25 | 3,020 | 3,065 | 2,965 | 2,989 | 19,100 |
| 2016/03/24 | 2,878 | 3,000 | 2,801 | 2,946 | 20,000 |
| 2016/03/23 | 2,901 | 2,908 | 2,876 | 2,878 | 13,000 |
| 2016/03/22 | 2,934 | 2,988 | 2,901 | 2,901 | 22,200 |
| 2016/03/18 | 3,065 | 3,065 | 2,921 | 2,929 | 26,700 |
| 2016/03/17 | 3,060 | 3,080 | 3,015 | 3,075 | 19,200 |
| 2016/03/16 | 3,140 | 3,190 | 3,110 | 3,130 | 22,700 |
| 2016/03/15 | 3,315 | 3,315 | 3,140 | 3,265 | 29,400 |
| 2016/03/14 | 3,270 | 3,355 | 3,270 | 3,350 | 11,100 |
| 2016/03/11 | 3,255 | 3,310 | 3,240 | 3,260 | 10,000 |
| 2016/03/10 | 3,230 | 3,330 | 3,230 | 3,320 | 13,500 |
| 2016/03/09 | 3,150 | 3,245 | 3,150 | 3,215 | 20,900 |
| 2016/03/08 | 3,120 | 3,290 | 2,990 | 3,220 | 25,900 |
| 2016/03/07 | 3,110 | 3,195 | 3,100 | 3,100 | 16,200 |
| 2016/03/04 | 3,050 | 3,075 | 3,020 | 3,075 | 11,100 |
| 2016/03/03 | 2,931 | 3,180 | 2,920 | 3,110 | 20,700 |
| 2016/03/02 | 2,900 | 2,930 | 2,869 | 2,900 | 14,600 |
| 2016/03/01 | 2,860 | 2,910 | 2,813 | 2,870 | 17,100 |
| 2016/02/29 | 2,909 | 2,939 | 2,875 | 2,875 | 8,100 |
| 2016/02/26 | 2,913 | 2,957 | 2,875 | 2,909 | 12,200 |
| 2016/02/25 | 2,937 | 2,945 | 2,899 | 2,918 | 14,600 |
| 2016/02/24 | 2,949 | 2,949 | 2,873 | 2,937 | 11,900 |
| 2016/02/23 | 3,000 | 3,030 | 2,933 | 2,999 | 11,300 |
| 2016/02/22 | 2,910 | 3,170 | 2,910 | 3,000 | 13,600 |
| 2016/02/19 | 2,981 | 2,981 | 2,910 | 2,939 | 8,900 |
| 2016/02/18 | 2,990 | 3,050 | 2,931 | 2,931 | 20,200 |
| 2016/02/17 | 2,888 | 2,990 | 2,850 | 2,970 | 19,100 |
| 2016/02/16 | 2,823 | 2,920 | 2,730 | 2,758 | 37,700 |
| 2016/02/15 | 2,948 | 2,969 | 2,621 | 2,715 | 63,100 |
| 2016/02/12 | 3,000 | 3,300 | 2,901 | 2,901 | 35,400 |
| 2016/02/10 | 3,785 | 3,800 | 3,360 | 3,425 | 17,000 |
| 2016/02/09 | 3,960 | 3,965 | 3,785 | 3,785 | 9,300 |
| 2016/02/08 | 4,090 | 4,100 | 3,990 | 4,090 | 10,100 |
| 2016/02/05 | 4,110 | 4,110 | 4,015 | 4,090 | 13,600 |
| 2016/02/04 | 4,165 | 4,215 | 4,100 | 4,105 | 4,000 |
| 2016/02/03 | 4,280 | 4,280 | 4,190 | 4,190 | 5,200 |
| 2016/02/02 | 4,300 | 4,310 | 4,275 | 4,305 | 2,200 |
| 2016/02/01 | 4,230 | 4,330 | 4,230 | 4,325 | 3,500 |
| 2016/01/29 | 4,220 | 4,260 | 4,155 | 4,220 | 4,400 |
| 2016/01/28 | 4,060 | 4,220 | 4,060 | 4,215 | 7,700 |
| 2016/01/27 | 4,170 | 4,205 | 4,080 | 4,110 | 8,000 |
| 2016/01/26 | 4,150 | 4,215 | 4,140 | 4,195 | 5,000 |
| 2016/01/25 | 4,220 | 4,250 | 4,130 | 4,190 | 8,000 |
| 2016/01/22 | 4,120 | 4,120 | 4,010 | 4,090 | 11,600 |
| 2016/01/21 | 4,040 | 4,180 | 3,950 | 3,980 | 19,400 |
| 2016/01/20 | 4,095 | 4,210 | 4,030 | 4,030 | 8,600 |
| 2016/01/19 | 4,180 | 4,250 | 4,065 | 4,130 | 14,000 |
| 2016/01/18 | 4,100 | 4,260 | 4,085 | 4,185 | 11,600 |
| 2016/01/15 | 4,345 | 4,385 | 4,230 | 4,380 | 9,600 |
| 2016/01/14 | 4,220 | 4,340 | 4,185 | 4,325 | 11,700 |
| 2016/01/13 | 4,290 | 4,355 | 4,185 | 4,355 | 13,600 |
| 2016/01/12 | 4,270 | 4,350 | 4,110 | 4,155 | 15,400 |
| 2016/01/08 | 4,255 | 4,370 | 4,255 | 4,295 | 12,300 |
| 2016/01/07 | 4,440 | 4,440 | 4,245 | 4,280 | 17,800 |
| 2016/01/06 | 4,425 | 4,520 | 4,390 | 4,485 | 11,300 |
| 2016/01/05 | 4,535 | 4,535 | 4,425 | 4,435 | 4,600 |
| 2016/01/04 | 4,520 | 4,590 | 4,455 | 4,490 | 13,700 |