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 |
|---|---|---|---|---|---|
| 2018/12/28 | 788 | 817 | 788 | 806 | 104,800 |
| 2018/12/27 | 799 | 809 | 776 | 802 | 120,300 |
| 2018/12/26 | 728 | 757 | 728 | 748 | 147,800 |
| 2018/12/25 | 745 | 745 | 697 | 713 | 318,900 |
| 2018/12/21 | 793 | 793 | 749 | 770 | 640,600 |
| 2018/12/20 | 839 | 843 | 796 | 799 | 178,200 |
| 2018/12/19 | 868 | 876 | 846 | 854 | 251,500 |
| 2018/12/18 | 879 | 889 | 856 | 865 | 205,000 |
| 2018/12/17 | 925 | 932 | 896 | 897 | 180,900 |
| 2018/12/14 | 953 | 954 | 923 | 935 | 156,500 |
| 2018/12/13 | 960 | 966 | 952 | 965 | 81,300 |
| 2018/12/12 | 941 | 967 | 941 | 957 | 109,200 |
| 2018/12/11 | 975 | 980 | 934 | 937 | 117,300 |
| 2018/12/10 | 990 | 990 | 964 | 972 | 84,400 |
| 2018/12/07 | 1,013 | 1,016 | 993 | 998 | 46,100 |
| 2018/12/06 | 1,024 | 1,024 | 999 | 1,008 | 91,700 |
| 2018/12/05 | 1,013 | 1,035 | 1,001 | 1,021 | 113,700 |
| 2018/12/04 | 1,065 | 1,069 | 1,031 | 1,034 | 109,500 |
| 2018/12/03 | 1,062 | 1,081 | 1,056 | 1,065 | 84,200 |
| 2018/11/30 | 1,035 | 1,057 | 1,035 | 1,046 | 70,100 |
| 2018/11/29 | 1,075 | 1,079 | 1,038 | 1,042 | 108,400 |
| 2018/11/28 | 1,064 | 1,075 | 1,054 | 1,069 | 170,000 |
| 2018/11/27 | 1,045 | 1,059 | 1,036 | 1,055 | 151,200 |
| 2018/11/26 | 1,006 | 1,045 | 1,005 | 1,040 | 249,800 |
| 2018/11/22 | 1,003 | 1,003 | 966 | 989 | 125,700 |
| 2018/11/21 | 968 | 992 | 956 | 988 | 143,300 |
| 2018/11/20 | 999 | 1,003 | 976 | 983 | 172,800 |
| 2018/11/19 | 1,000 | 1,019 | 997 | 1,019 | 117,000 |
| 2018/11/16 | 1,009 | 1,018 | 994 | 1,001 | 127,000 |
| 2018/11/15 | 1,021 | 1,034 | 1,001 | 1,007 | 129,800 |
| 2018/11/14 | 1,115 | 1,115 | 1,025 | 1,027 | 240,100 |
| 2018/11/13 | 1,057 | 1,130 | 1,036 | 1,116 | 175,800 |
| 2018/11/12 | 1,160 | 1,176 | 1,140 | 1,147 | 87,400 |
| 2018/11/09 | 1,156 | 1,168 | 1,144 | 1,148 | 44,500 |
| 2018/11/08 | 1,163 | 1,173 | 1,143 | 1,152 | 49,900 |
| 2018/11/07 | 1,136 | 1,155 | 1,127 | 1,139 | 35,400 |
| 2018/11/06 | 1,133 | 1,147 | 1,125 | 1,137 | 40,300 |
| 2018/11/05 | 1,130 | 1,141 | 1,125 | 1,128 | 50,700 |
| 2018/11/02 | 1,105 | 1,151 | 1,104 | 1,150 | 57,600 |
| 2018/11/01 | 1,110 | 1,124 | 1,092 | 1,105 | 85,700 |
| 2018/10/31 | 1,093 | 1,109 | 1,083 | 1,108 | 46,900 |
| 2018/10/30 | 1,015 | 1,092 | 1,015 | 1,074 | 122,100 |
| 2018/10/29 | 1,076 | 1,098 | 1,035 | 1,038 | 85,700 |
| 2018/10/26 | 1,112 | 1,130 | 1,054 | 1,071 | 91,200 |
| 2018/10/25 | 1,140 | 1,140 | 1,107 | 1,111 | 101,800 |
| 2018/10/24 | 1,184 | 1,189 | 1,150 | 1,177 | 60,600 |
| 2018/10/23 | 1,199 | 1,207 | 1,165 | 1,177 | 113,600 |
| 2018/10/22 | 1,188 | 1,220 | 1,178 | 1,216 | 47,700 |
| 2018/10/19 | 1,187 | 1,203 | 1,176 | 1,197 | 46,000 |
| 2018/10/18 | 1,205 | 1,211 | 1,197 | 1,203 | 28,700 |
| 2018/10/17 | 1,204 | 1,220 | 1,204 | 1,215 | 46,200 |
| 2018/10/16 | 1,191 | 1,209 | 1,174 | 1,189 | 78,500 |
| 2018/10/15 | 1,231 | 1,231 | 1,196 | 1,196 | 71,800 |
| 2018/10/12 | 1,206 | 1,247 | 1,196 | 1,239 | 89,500 |
| 2018/10/11 | 1,204 | 1,235 | 1,201 | 1,209 | 121,500 |
| 2018/10/10 | 1,300 | 1,308 | 1,256 | 1,273 | 75,700 |
| 2018/10/09 | 1,329 | 1,329 | 1,282 | 1,289 | 81,500 |
| 2018/10/05 | 1,360 | 1,360 | 1,341 | 1,347 | 45,600 |
| 2018/10/04 | 1,380 | 1,400 | 1,340 | 1,371 | 128,800 |
| 2018/10/03 | 1,408 | 1,408 | 1,370 | 1,391 | 113,600 |
| 2018/10/02 | 1,419 | 1,435 | 1,403 | 1,424 | 179,500 |
| 2018/10/01 | 1,394 | 1,398 | 1,382 | 1,398 | 70,100 |
| 2018/09/28 | 1,400 | 1,416 | 1,380 | 1,382 | 101,900 |
| 2018/09/27 | 1,415 | 1,415 | 1,375 | 1,389 | 108,400 |
| 2018/09/26 | 1,399 | 1,415 | 1,380 | 1,409 | 105,000 |
| 2018/09/25 | 1,350 | 1,394 | 1,350 | 1,394 | 157,200 |
| 2018/09/21 | 1,284 | 1,328 | 1,283 | 1,321 | 197,900 |
| 2018/09/20 | 1,312 | 1,312 | 1,266 | 1,280 | 113,600 |
| 2018/09/19 | 1,335 | 1,335 | 1,301 | 1,303 | 95,900 |
| 2018/09/18 | 1,310 | 1,338 | 1,285 | 1,309 | 124,100 |
| 2018/09/14 | 1,271 | 1,307 | 1,270 | 1,304 | 82,000 |
| 2018/09/13 | 1,255 | 1,287 | 1,254 | 1,261 | 36,000 |
| 2018/09/12 | 1,304 | 1,310 | 1,246 | 1,261 | 79,200 |
| 2018/09/11 | 1,325 | 1,326 | 1,277 | 1,282 | 89,400 |
| 2018/09/10 | 1,320 | 1,339 | 1,320 | 1,328 | 41,100 |
| 2018/09/07 | 1,346 | 1,346 | 1,302 | 1,323 | 81,500 |
| 2018/09/06 | 1,319 | 1,363 | 1,318 | 1,355 | 101,800 |
| 2018/09/05 | 1,349 | 1,363 | 1,325 | 1,330 | 85,500 |
| 2018/09/04 | 1,369 | 1,374 | 1,345 | 1,349 | 80,600 |
| 2018/09/03 | 1,426 | 1,427 | 1,362 | 1,381 | 136,100 |
| 2018/08/31 | 1,426 | 1,441 | 1,395 | 1,404 | 98,900 |
| 2018/08/30 | 1,415 | 1,453 | 1,407 | 1,437 | 286,500 |
| 2018/08/29 | 1,377 | 1,394 | 1,373 | 1,388 | 66,800 |
| 2018/08/28 | 1,407 | 1,427 | 1,386 | 1,390 | 118,600 |
| 2018/08/27 | 1,409 | 1,420 | 1,392 | 1,402 | 160,300 |
| 2018/08/24 | 1,380 | 1,386 | 1,356 | 1,367 | 105,900 |
| 2018/08/23 | 1,343 | 1,372 | 1,342 | 1,370 | 142,700 |
| 2018/08/22 | 1,296 | 1,339 | 1,295 | 1,335 | 161,100 |
| 2018/08/21 | 1,300 | 1,304 | 1,284 | 1,291 | 84,600 |
| 2018/08/20 | 1,295 | 1,319 | 1,295 | 1,311 | 122,200 |
| 2018/08/17 | 1,291 | 1,303 | 1,270 | 1,299 | 56,700 |
| 2018/08/16 | 1,304 | 1,309 | 1,284 | 1,294 | 77,400 |
| 2018/08/15 | 1,308 | 1,319 | 1,300 | 1,314 | 78,400 |
| 2018/08/14 | 1,302 | 1,311 | 1,283 | 1,307 | 85,700 |
| 2018/08/13 | 1,316 | 1,320 | 1,286 | 1,295 | 96,100 |
| 2018/08/10 | 1,282 | 1,338 | 1,281 | 1,332 | 151,300 |
| 2018/08/09 | 1,300 | 1,340 | 1,292 | 1,309 | 187,200 |
| 2018/08/08 | 1,214 | 1,327 | 1,204 | 1,327 | 933,700 |
| 2018/08/07 | 1,139 | 1,172 | 1,139 | 1,159 | 82,800 |
| 2018/08/06 | 1,157 | 1,179 | 1,139 | 1,140 | 90,600 |
| 2018/08/03 | 1,196 | 1,197 | 1,161 | 1,165 | 78,900 |
| 2018/08/02 | 1,168 | 1,201 | 1,168 | 1,199 | 132,100 |
| 2018/08/01 | 1,194 | 1,194 | 1,155 | 1,166 | 169,600 |
| 2018/07/31 | 1,188 | 1,204 | 1,173 | 1,194 | 260,600 |
| 2018/07/30 | 1,208 | 1,246 | 1,177 | 1,185 | 1,746,700 |
| 2018/07/27 | 1,195 | 1,211 | 1,175 | 1,195 | 259,000 |
| 2018/07/26 | 1,172 | 1,200 | 1,172 | 1,195 | 127,600 |
| 2018/07/25 | 1,187 | 1,197 | 1,164 | 1,171 | 78,500 |
| 2018/07/24 | 1,200 | 1,202 | 1,181 | 1,186 | 67,300 |
| 2018/07/23 | 1,209 | 1,215 | 1,193 | 1,207 | 98,500 |
| 2018/07/20 | 1,205 | 1,219 | 1,191 | 1,209 | 99,300 |
| 2018/07/19 | 1,206 | 1,215 | 1,194 | 1,208 | 82,100 |
| 2018/07/18 | 1,224 | 1,238 | 1,200 | 1,205 | 143,700 |
| 2018/07/17 | 1,199 | 1,224 | 1,180 | 1,222 | 125,000 |
| 2018/07/13 | 1,190 | 1,203 | 1,183 | 1,199 | 109,300 |
| 2018/07/12 | 1,200 | 1,201 | 1,180 | 1,180 | 81,400 |
| 2018/07/11 | 1,194 | 1,201 | 1,182 | 1,199 | 135,600 |
| 2018/07/10 | 1,199 | 1,203 | 1,185 | 1,194 | 128,800 |
| 2018/07/09 | 1,173 | 1,205 | 1,172 | 1,197 | 214,500 |
| 2018/07/06 | 1,127 | 1,171 | 1,127 | 1,168 | 108,400 |
| 2018/07/05 | 1,123 | 1,159 | 1,114 | 1,115 | 92,100 |
| 2018/07/04 | 1,190 | 1,197 | 1,138 | 1,139 | 143,000 |
| 2018/07/03 | 1,165 | 1,201 | 1,158 | 1,189 | 228,600 |
| 2018/07/02 | 1,185 | 1,195 | 1,142 | 1,142 | 129,400 |
| 2018/06/29 | 1,175 | 1,190 | 1,161 | 1,189 | 85,900 |
| 2018/06/28 | 1,152 | 1,176 | 1,143 | 1,176 | 87,400 |
| 2018/06/27 | 1,153 | 1,170 | 1,143 | 1,166 | 53,000 |
| 2018/06/26 | 1,124 | 1,160 | 1,119 | 1,153 | 91,800 |
| 2018/06/25 | 1,174 | 1,183 | 1,132 | 1,148 | 156,400 |
| 2018/06/22 | 1,125 | 1,165 | 1,121 | 1,163 | 119,600 |
| 2018/06/21 | 1,160 | 1,181 | 1,134 | 1,134 | 127,900 |
| 2018/06/20 | 1,128 | 1,165 | 1,117 | 1,160 | 131,400 |
| 2018/06/19 | 1,162 | 1,175 | 1,119 | 1,125 | 137,600 |
| 2018/06/18 | 1,156 | 1,181 | 1,149 | 1,169 | 107,800 |
| 2018/06/15 | 1,170 | 1,182 | 1,141 | 1,168 | 259,900 |
| 2018/06/14 | 1,180 | 1,188 | 1,168 | 1,182 | 55,500 |
| 2018/06/13 | 1,185 | 1,193 | 1,169 | 1,182 | 86,300 |
| 2018/06/12 | 1,190 | 1,201 | 1,181 | 1,189 | 150,100 |
| 2018/06/11 | 1,185 | 1,201 | 1,167 | 1,198 | 163,400 |
| 2018/06/08 | 1,185 | 1,199 | 1,173 | 1,190 | 161,500 |
| 2018/06/07 | 1,166 | 1,193 | 1,160 | 1,193 | 205,900 |
| 2018/06/06 | 1,139 | 1,158 | 1,117 | 1,155 | 222,100 |
| 2018/06/05 | 1,220 | 1,226 | 1,133 | 1,140 | 1,052,900 |
| 2018/06/04 | 1,031 | 1,031 | 1,004 | 1,022 | 124,800 |
| 2018/06/01 | 1,000 | 1,034 | 991 | 1,014 | 199,500 |
| 2018/05/31 | 1,007 | 1,018 | 995 | 999 | 219,100 |
| 2018/05/30 | 1,032 | 1,032 | 1,011 | 1,020 | 182,500 |
| 2018/05/29 | 1,091 | 1,091 | 1,028 | 1,044 | 222,800 |
| 2018/05/28 | 1,072 | 1,094 | 1,070 | 1,093 | 99,500 |
| 2018/05/25 | 1,097 | 1,104 | 1,065 | 1,068 | 218,200 |
| 2018/05/24 | 1,122 | 1,122 | 1,095 | 1,098 | 188,400 |
| 2018/05/23 | 1,146 | 1,146 | 1,122 | 1,125 | 173,200 |
| 2018/05/22 | 1,166 | 1,167 | 1,136 | 1,148 | 137,500 |
| 2018/05/21 | 1,163 | 1,175 | 1,152 | 1,155 | 121,200 |
| 2018/05/18 | 1,175 | 1,175 | 1,156 | 1,167 | 149,500 |
| 2018/05/17 | 1,196 | 1,199 | 1,167 | 1,178 | 203,000 |
| 2018/05/16 | 1,209 | 1,210 | 1,195 | 1,206 | 114,800 |
| 2018/05/15 | 1,226 | 1,230 | 1,212 | 1,214 | 114,100 |
| 2018/05/14 | 1,215 | 1,244 | 1,215 | 1,226 | 198,200 |
| 2018/05/11 | 1,310 | 1,335 | 1,310 | 1,335 | 26,800 |
| 2018/05/10 | 1,322 | 1,325 | 1,307 | 1,320 | 26,700 |
| 2018/05/09 | 1,345 | 1,346 | 1,319 | 1,320 | 18,700 |
| 2018/05/08 | 1,305 | 1,330 | 1,302 | 1,329 | 25,200 |
| 2018/05/07 | 1,316 | 1,326 | 1,301 | 1,318 | 11,200 |
| 2018/05/02 | 1,303 | 1,319 | 1,293 | 1,315 | 22,500 |
| 2018/05/01 | 1,322 | 1,329 | 1,311 | 1,313 | 15,200 |
| 2018/04/27 | 1,352 | 1,354 | 1,316 | 1,323 | 35,100 |
| 2018/04/26 | 1,391 | 1,397 | 1,358 | 1,363 | 51,300 |
| 2018/04/25 | 1,368 | 1,393 | 1,348 | 1,392 | 74,800 |
| 2018/04/24 | 1,355 | 1,377 | 1,355 | 1,373 | 58,000 |
| 2018/04/23 | 1,325 | 1,362 | 1,318 | 1,353 | 68,400 |
| 2018/04/20 | 1,276 | 1,330 | 1,276 | 1,316 | 56,300 |
| 2018/04/19 | 1,270 | 1,288 | 1,262 | 1,287 | 43,300 |
| 2018/04/18 | 1,260 | 1,280 | 1,251 | 1,276 | 51,900 |
| 2018/04/17 | 1,263 | 1,275 | 1,238 | 1,256 | 30,300 |
| 2018/04/16 | 1,269 | 1,278 | 1,258 | 1,266 | 30,000 |
| 2018/04/13 | 1,270 | 1,291 | 1,264 | 1,278 | 24,400 |
| 2018/04/12 | 1,287 | 1,296 | 1,258 | 1,261 | 38,800 |
| 2018/04/11 | 1,270 | 1,306 | 1,266 | 1,299 | 88,500 |
| 2018/04/10 | 1,248 | 1,265 | 1,234 | 1,264 | 75,200 |
| 2018/04/09 | 1,234 | 1,254 | 1,223 | 1,247 | 72,600 |
| 2018/04/06 | 1,232 | 1,237 | 1,222 | 1,222 | 41,700 |
| 2018/04/05 | 1,230 | 1,240 | 1,228 | 1,232 | 28,200 |
| 2018/04/04 | 1,258 | 1,260 | 1,225 | 1,226 | 43,300 |
| 2018/04/03 | 1,240 | 1,254 | 1,234 | 1,249 | 36,500 |
| 2018/04/02 | 1,248 | 1,274 | 1,248 | 1,260 | 47,800 |
| 2018/03/30 | 1,268 | 1,274 | 1,249 | 1,252 | 52,000 |
| 2018/03/29 | 1,254 | 1,264 | 1,248 | 1,264 | 53,500 |
| 2018/03/28 | 1,241 | 1,261 | 1,230 | 1,254 | 94,300 |
| 2018/03/27 | 1,268 | 1,280 | 1,249 | 1,277 | 196,600 |
| 2018/03/26 | 1,265 | 1,269 | 1,216 | 1,251 | 168,300 |
| 2018/03/23 | 1,290 | 1,320 | 1,283 | 1,284 | 115,800 |
| 2018/03/22 | 1,311 | 1,332 | 1,310 | 1,327 | 59,700 |
| 2018/03/20 | 1,295 | 1,311 | 1,286 | 1,297 | 62,100 |
| 2018/03/19 | 1,313 | 1,325 | 1,290 | 1,302 | 64,200 |
| 2018/03/16 | 1,336 | 1,340 | 1,299 | 1,329 | 210,700 |
| 2018/03/15 | 1,351 | 1,358 | 1,318 | 1,336 | 92,900 |
| 2018/03/14 | 1,300 | 1,374 | 1,296 | 1,355 | 122,300 |
| 2018/03/13 | 1,301 | 1,318 | 1,293 | 1,304 | 69,100 |
| 2018/03/12 | 1,329 | 1,332 | 1,297 | 1,313 | 79,700 |
| 2018/03/09 | 1,335 | 1,336 | 1,310 | 1,320 | 39,400 |
| 2018/03/08 | 1,317 | 1,328 | 1,301 | 1,310 | 32,900 |
| 2018/03/07 | 1,325 | 1,332 | 1,302 | 1,305 | 51,900 |
| 2018/03/06 | 1,342 | 1,371 | 1,324 | 1,329 | 50,100 |
| 2018/03/05 | 1,360 | 1,360 | 1,308 | 1,316 | 56,500 |
| 2018/03/02 | 1,358 | 1,377 | 1,345 | 1,364 | 65,400 |
| 2018/03/01 | 1,370 | 1,380 | 1,350 | 1,378 | 51,400 |
| 2018/02/28 | 1,356 | 1,382 | 1,356 | 1,370 | 45,600 |
| 2018/02/27 | 1,385 | 1,387 | 1,352 | 1,354 | 45,600 |
| 2018/02/26 | 1,375 | 1,386 | 1,359 | 1,372 | 87,000 |
| 2018/02/23 | 1,331 | 1,370 | 1,327 | 1,370 | 97,000 |
| 2018/02/22 | 1,312 | 1,320 | 1,290 | 1,320 | 49,700 |
| 2018/02/21 | 1,300 | 1,326 | 1,295 | 1,316 | 74,900 |
| 2018/02/20 | 1,304 | 1,306 | 1,283 | 1,291 | 99,900 |
| 2018/02/19 | 1,297 | 1,314 | 1,268 | 1,305 | 171,200 |
| 2018/02/16 | 1,330 | 1,330 | 1,290 | 1,300 | 57,500 |
| 2018/02/15 | 1,309 | 1,340 | 1,290 | 1,310 | 101,100 |
| 2018/02/14 | 1,340 | 1,398 | 1,265 | 1,310 | 179,900 |
| 2018/02/13 | 1,349 | 1,349 | 1,280 | 1,280 | 126,100 |
| 2018/02/09 | 1,273 | 1,319 | 1,273 | 1,317 | 92,200 |
| 2018/02/08 | 1,337 | 1,347 | 1,320 | 1,333 | 59,900 |
| 2018/02/07 | 1,369 | 1,394 | 1,310 | 1,310 | 123,800 |
| 2018/02/06 | 1,300 | 1,341 | 1,246 | 1,318 | 254,100 |
| 2018/02/05 | 1,431 | 1,432 | 1,411 | 1,420 | 101,400 |
| 2018/02/02 | 1,485 | 1,494 | 1,453 | 1,461 | 101,900 |
| 2018/02/01 | 1,494 | 1,499 | 1,473 | 1,481 | 65,500 |
| 2018/01/31 | 1,475 | 1,499 | 1,467 | 1,472 | 97,000 |
| 2018/01/30 | 1,538 | 1,538 | 1,486 | 1,490 | 93,900 |
| 2018/01/29 | 1,547 | 1,565 | 1,527 | 1,530 | 99,900 |
| 2018/01/26 | 1,544 | 1,569 | 1,517 | 1,549 | 123,100 |
| 2018/01/25 | 1,535 | 1,554 | 1,524 | 1,540 | 100,700 |
| 2018/01/24 | 1,532 | 1,545 | 1,524 | 1,525 | 57,400 |
| 2018/01/23 | 1,544 | 1,559 | 1,522 | 1,529 | 98,200 |
| 2018/01/22 | 1,523 | 1,537 | 1,512 | 1,531 | 75,900 |
| 2018/01/19 | 1,500 | 1,527 | 1,500 | 1,517 | 63,500 |
| 2018/01/18 | 1,550 | 1,560 | 1,504 | 1,506 | 142,100 |
| 2018/01/17 | 1,493 | 1,546 | 1,493 | 1,538 | 244,700 |
| 2018/01/16 | 1,481 | 1,496 | 1,459 | 1,493 | 83,800 |
| 2018/01/15 | 1,500 | 1,500 | 1,453 | 1,466 | 108,200 |
| 2018/01/12 | 1,503 | 1,519 | 1,501 | 1,503 | 57,500 |
| 2018/01/11 | 1,525 | 1,525 | 1,494 | 1,496 | 105,500 |
| 2018/01/10 | 1,520 | 1,532 | 1,515 | 1,529 | 109,900 |
| 2018/01/09 | 1,491 | 1,529 | 1,491 | 1,519 | 205,500 |
| 2018/01/05 | 1,455 | 1,481 | 1,449 | 1,481 | 188,200 |
| 2018/01/04 | 1,470 | 1,477 | 1,442 | 1,454 | 176,700 |