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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,248 | 1,252 | 1,223 | 1,241 | 44,100 |
| 2021/12/29 | 1,239 | 1,258 | 1,235 | 1,249 | 44,500 |
| 2021/12/28 | 1,235 | 1,243 | 1,222 | 1,240 | 73,200 |
| 2021/12/27 | 1,264 | 1,264 | 1,211 | 1,224 | 103,600 |
| 2021/12/24 | 1,257 | 1,275 | 1,247 | 1,255 | 70,800 |
| 2021/12/23 | 1,232 | 1,264 | 1,230 | 1,255 | 57,600 |
| 2021/12/22 | 1,220 | 1,235 | 1,210 | 1,226 | 62,600 |
| 2021/12/21 | 1,227 | 1,242 | 1,204 | 1,219 | 73,500 |
| 2021/12/20 | 1,268 | 1,269 | 1,215 | 1,216 | 110,800 |
| 2021/12/17 | 1,280 | 1,295 | 1,273 | 1,282 | 72,900 |
| 2021/12/16 | 1,319 | 1,320 | 1,296 | 1,301 | 54,900 |
| 2021/12/15 | 1,272 | 1,305 | 1,272 | 1,289 | 139,500 |
| 2021/12/14 | 1,264 | 1,278 | 1,252 | 1,261 | 85,100 |
| 2021/12/13 | 1,320 | 1,324 | 1,272 | 1,283 | 61,600 |
| 2021/12/10 | 1,319 | 1,320 | 1,281 | 1,290 | 80,800 |
| 2021/12/09 | 1,334 | 1,349 | 1,313 | 1,321 | 93,700 |
| 2021/12/08 | 1,335 | 1,336 | 1,311 | 1,324 | 101,500 |
| 2021/12/07 | 1,284 | 1,314 | 1,276 | 1,314 | 86,900 |
| 2021/12/06 | 1,286 | 1,295 | 1,262 | 1,285 | 84,500 |
| 2021/12/03 | 1,273 | 1,284 | 1,242 | 1,284 | 73,300 |
| 2021/12/02 | 1,269 | 1,280 | 1,243 | 1,243 | 106,500 |
| 2021/12/01 | 1,286 | 1,308 | 1,242 | 1,299 | 143,500 |
| 2021/11/30 | 1,336 | 1,345 | 1,269 | 1,278 | 164,500 |
| 2021/11/29 | 1,365 | 1,365 | 1,305 | 1,306 | 223,700 |
| 2021/11/26 | 1,449 | 1,450 | 1,406 | 1,411 | 144,300 |
| 2021/11/25 | 1,492 | 1,496 | 1,435 | 1,435 | 140,800 |
| 2021/11/24 | 1,544 | 1,555 | 1,456 | 1,473 | 245,000 |
| 2021/11/22 | 1,455 | 1,528 | 1,437 | 1,522 | 445,400 |
| 2021/11/19 | 1,429 | 1,432 | 1,392 | 1,395 | 115,400 |
| 2021/11/18 | 1,413 | 1,447 | 1,406 | 1,429 | 137,900 |
| 2021/11/17 | 1,481 | 1,483 | 1,418 | 1,421 | 131,400 |
| 2021/11/16 | 1,475 | 1,545 | 1,474 | 1,477 | 293,300 |
| 2021/11/15 | 1,490 | 1,510 | 1,448 | 1,455 | 166,200 |
| 2021/11/12 | 1,455 | 1,485 | 1,448 | 1,484 | 93,000 |
| 2021/11/11 | 1,435 | 1,453 | 1,432 | 1,453 | 63,100 |
| 2021/11/10 | 1,453 | 1,464 | 1,433 | 1,449 | 62,000 |
| 2021/11/09 | 1,488 | 1,488 | 1,442 | 1,454 | 89,900 |
| 2021/11/08 | 1,479 | 1,481 | 1,464 | 1,475 | 66,700 |
| 2021/11/05 | 1,514 | 1,518 | 1,461 | 1,467 | 113,000 |
| 2021/11/04 | 1,520 | 1,529 | 1,516 | 1,529 | 85,200 |
| 2021/11/02 | 1,518 | 1,538 | 1,497 | 1,500 | 141,300 |
| 2021/11/01 | 1,455 | 1,515 | 1,455 | 1,515 | 234,600 |
| 2021/10/29 | 1,440 | 1,440 | 1,416 | 1,418 | 87,400 |
| 2021/10/28 | 1,438 | 1,452 | 1,424 | 1,446 | 203,900 |
| 2021/10/27 | 1,471 | 1,474 | 1,438 | 1,446 | 80,100 |
| 2021/10/26 | 1,455 | 1,478 | 1,449 | 1,474 | 86,100 |
| 2021/10/25 | 1,433 | 1,451 | 1,422 | 1,443 | 52,100 |
| 2021/10/22 | 1,425 | 1,457 | 1,420 | 1,445 | 67,500 |
| 2021/10/21 | 1,460 | 1,475 | 1,432 | 1,440 | 85,900 |
| 2021/10/20 | 1,523 | 1,525 | 1,456 | 1,462 | 160,400 |
| 2021/10/19 | 1,490 | 1,515 | 1,479 | 1,505 | 101,500 |
| 2021/10/18 | 1,475 | 1,487 | 1,458 | 1,487 | 102,700 |
| 2021/10/15 | 1,423 | 1,470 | 1,422 | 1,470 | 126,300 |
| 2021/10/14 | 1,383 | 1,405 | 1,374 | 1,405 | 86,000 |
| 2021/10/13 | 1,403 | 1,403 | 1,371 | 1,374 | 166,900 |
| 2021/10/12 | 1,447 | 1,447 | 1,427 | 1,440 | 95,200 |
| 2021/10/11 | 1,428 | 1,452 | 1,418 | 1,452 | 100,100 |
| 2021/10/08 | 1,416 | 1,431 | 1,406 | 1,418 | 87,600 |
| 2021/10/07 | 1,396 | 1,424 | 1,388 | 1,400 | 110,700 |
| 2021/10/06 | 1,430 | 1,464 | 1,391 | 1,396 | 202,300 |
| 2021/10/05 | 1,415 | 1,445 | 1,380 | 1,430 | 204,900 |
| 2021/10/04 | 1,502 | 1,509 | 1,447 | 1,450 | 148,200 |
| 2021/10/01 | 1,527 | 1,540 | 1,467 | 1,472 | 262,300 |
| 2021/09/30 | 1,596 | 1,600 | 1,567 | 1,567 | 99,200 |
| 2021/09/29 | 1,573 | 1,618 | 1,573 | 1,614 | 101,700 |
| 2021/09/28 | 1,614 | 1,624 | 1,573 | 1,623 | 119,800 |
| 2021/09/27 | 1,646 | 1,646 | 1,611 | 1,616 | 80,800 |
| 2021/09/24 | 1,649 | 1,656 | 1,635 | 1,648 | 99,200 |
| 2021/09/22 | 1,625 | 1,647 | 1,600 | 1,600 | 101,700 |
| 2021/09/21 | 1,634 | 1,653 | 1,611 | 1,627 | 117,000 |
| 2021/09/17 | 1,652 | 1,706 | 1,646 | 1,691 | 111,500 |
| 2021/09/16 | 1,703 | 1,709 | 1,652 | 1,669 | 174,500 |
| 2021/09/15 | 1,730 | 1,730 | 1,696 | 1,720 | 128,700 |
| 2021/09/14 | 1,768 | 1,770 | 1,735 | 1,770 | 141,900 |
| 2021/09/13 | 1,757 | 1,762 | 1,717 | 1,762 | 180,900 |
| 2021/09/10 | 1,783 | 1,799 | 1,739 | 1,771 | 262,000 |
| 2021/09/09 | 1,724 | 1,813 | 1,709 | 1,775 | 414,000 |
| 2021/09/08 | 1,683 | 1,709 | 1,664 | 1,709 | 116,500 |
| 2021/09/07 | 1,728 | 1,732 | 1,661 | 1,679 | 188,000 |
| 2021/09/06 | 1,729 | 1,732 | 1,689 | 1,711 | 138,100 |
| 2021/09/03 | 1,670 | 1,710 | 1,662 | 1,686 | 151,100 |
| 2021/09/02 | 1,649 | 1,664 | 1,624 | 1,655 | 109,400 |
| 2021/09/01 | 1,621 | 1,644 | 1,620 | 1,640 | 101,900 |
| 2021/08/31 | 1,625 | 1,664 | 1,620 | 1,642 | 110,700 |
| 2021/08/30 | 1,590 | 1,637 | 1,590 | 1,625 | 90,100 |
| 2021/08/27 | 1,592 | 1,610 | 1,571 | 1,580 | 84,300 |
| 2021/08/26 | 1,572 | 1,615 | 1,572 | 1,604 | 103,400 |
| 2021/08/25 | 1,629 | 1,655 | 1,589 | 1,589 | 133,200 |
| 2021/08/24 | 1,588 | 1,623 | 1,588 | 1,615 | 113,600 |
| 2021/08/23 | 1,579 | 1,614 | 1,577 | 1,577 | 116,300 |
| 2021/08/20 | 1,560 | 1,595 | 1,538 | 1,555 | 233,700 |
| 2021/08/19 | 1,642 | 1,658 | 1,587 | 1,588 | 163,700 |
| 2021/08/18 | 1,615 | 1,692 | 1,584 | 1,680 | 300,900 |
| 2021/08/17 | 1,715 | 1,732 | 1,647 | 1,647 | 238,500 |
| 2021/08/16 | 1,757 | 1,770 | 1,701 | 1,712 | 197,800 |
| 2021/08/13 | 1,738 | 1,779 | 1,679 | 1,774 | 270,100 |
| 2021/08/12 | 1,829 | 1,838 | 1,747 | 1,754 | 400,500 |
| 2021/08/11 | 1,985 | 2,073 | 1,819 | 1,847 | 816,100 |
| 2021/08/10 | 1,819 | 1,905 | 1,803 | 1,905 | 250,700 |
| 2021/08/06 | 1,843 | 1,845 | 1,804 | 1,808 | 79,500 |
| 2021/08/05 | 1,803 | 1,845 | 1,786 | 1,839 | 78,200 |
| 2021/08/04 | 1,834 | 1,834 | 1,786 | 1,818 | 108,100 |
| 2021/08/03 | 1,833 | 1,867 | 1,829 | 1,840 | 68,300 |
| 2021/08/02 | 1,837 | 1,856 | 1,812 | 1,841 | 126,800 |
| 2021/07/30 | 1,873 | 1,882 | 1,835 | 1,846 | 76,600 |
| 2021/07/29 | 1,870 | 1,887 | 1,842 | 1,878 | 84,400 |
| 2021/07/28 | 1,880 | 1,895 | 1,863 | 1,870 | 84,200 |
| 2021/07/27 | 1,890 | 1,914 | 1,870 | 1,907 | 129,800 |
| 2021/07/26 | 1,856 | 1,876 | 1,845 | 1,872 | 99,800 |
| 2021/07/21 | 1,818 | 1,829 | 1,788 | 1,816 | 126,300 |
| 2021/07/20 | 1,800 | 1,836 | 1,763 | 1,778 | 232,700 |
| 2021/07/19 | 1,915 | 1,915 | 1,811 | 1,840 | 226,600 |
| 2021/07/16 | 1,880 | 1,943 | 1,863 | 1,915 | 284,000 |
| 2021/07/15 | 1,860 | 1,891 | 1,830 | 1,884 | 178,300 |
| 2021/07/14 | 1,852 | 1,881 | 1,831 | 1,868 | 156,600 |
| 2021/07/13 | 1,810 | 1,870 | 1,805 | 1,852 | 207,700 |
| 2021/07/12 | 1,765 | 1,822 | 1,765 | 1,793 | 141,000 |
| 2021/07/09 | 1,723 | 1,759 | 1,696 | 1,758 | 199,800 |
| 2021/07/08 | 1,764 | 1,782 | 1,723 | 1,770 | 268,400 |
| 2021/07/07 | 1,732 | 1,775 | 1,710 | 1,764 | 280,100 |
| 2021/07/06 | 1,760 | 1,802 | 1,760 | 1,789 | 107,800 |
| 2021/07/05 | 1,799 | 1,799 | 1,752 | 1,767 | 153,200 |
| 2021/07/02 | 1,801 | 1,820 | 1,786 | 1,804 | 119,700 |
| 2021/07/01 | 1,824 | 1,839 | 1,788 | 1,802 | 273,200 |
| 2021/06/30 | 1,841 | 1,879 | 1,821 | 1,864 | 151,900 |
| 2021/06/29 | 1,887 | 1,895 | 1,832 | 1,849 | 275,800 |
| 2021/06/28 | 1,902 | 1,938 | 1,887 | 1,912 | 207,600 |
| 2021/06/25 | 1,910 | 1,925 | 1,868 | 1,896 | 407,800 |
| 2021/06/24 | 1,913 | 1,949 | 1,881 | 1,896 | 342,700 |
| 2021/06/23 | 1,949 | 1,955 | 1,895 | 1,915 | 332,300 |
| 2021/06/22 | 1,889 | 1,944 | 1,865 | 1,926 | 393,000 |
| 2021/06/21 | 1,836 | 1,882 | 1,815 | 1,831 | 378,700 |
| 2021/06/18 | 1,903 | 1,940 | 1,854 | 1,903 | 383,000 |
| 2021/06/17 | 1,799 | 1,932 | 1,799 | 1,903 | 674,500 |
| 2021/06/16 | 1,763 | 1,795 | 1,753 | 1,790 | 124,000 |
| 2021/06/15 | 1,790 | 1,793 | 1,745 | 1,785 | 149,000 |
| 2021/06/14 | 1,731 | 1,771 | 1,705 | 1,770 | 131,300 |
| 2021/06/11 | 1,733 | 1,746 | 1,701 | 1,708 | 124,700 |
| 2021/06/10 | 1,731 | 1,763 | 1,703 | 1,743 | 131,800 |
| 2021/06/09 | 1,790 | 1,800 | 1,723 | 1,739 | 239,000 |
| 2021/06/08 | 1,762 | 1,829 | 1,751 | 1,811 | 305,400 |
| 2021/06/07 | 1,868 | 1,870 | 1,786 | 1,786 | 491,400 |
| 2021/06/04 | 1,756 | 1,837 | 1,733 | 1,837 | 806,500 |
| 2021/06/03 | 1,680 | 1,746 | 1,674 | 1,676 | 388,600 |
| 2021/06/02 | 1,591 | 1,676 | 1,587 | 1,673 | 417,900 |
| 2021/06/01 | 1,520 | 1,586 | 1,495 | 1,583 | 233,800 |
| 2021/05/31 | 1,522 | 1,532 | 1,489 | 1,523 | 197,000 |
| 2021/05/28 | 1,503 | 1,560 | 1,503 | 1,553 | 204,800 |
| 2021/05/27 | 1,529 | 1,543 | 1,489 | 1,489 | 122,500 |
| 2021/05/26 | 1,557 | 1,570 | 1,525 | 1,525 | 148,300 |
| 2021/05/25 | 1,595 | 1,597 | 1,565 | 1,575 | 157,400 |
| 2021/05/24 | 1,617 | 1,648 | 1,600 | 1,614 | 197,500 |
| 2021/05/21 | 1,590 | 1,624 | 1,575 | 1,577 | 213,600 |
| 2021/05/20 | 1,550 | 1,639 | 1,549 | 1,606 | 396,600 |
| 2021/05/19 | 1,502 | 1,550 | 1,491 | 1,540 | 276,200 |
| 2021/05/18 | 1,500 | 1,579 | 1,499 | 1,532 | 390,300 |
| 2021/05/17 | 1,414 | 1,505 | 1,401 | 1,500 | 585,300 |
| 2021/05/14 | 1,362 | 1,369 | 1,346 | 1,346 | 64,200 |
| 2021/05/13 | 1,305 | 1,356 | 1,305 | 1,324 | 130,500 |
| 2021/05/12 | 1,379 | 1,379 | 1,317 | 1,335 | 96,300 |
| 2021/05/11 | 1,398 | 1,414 | 1,371 | 1,379 | 112,700 |
| 2021/05/10 | 1,392 | 1,407 | 1,372 | 1,400 | 97,300 |
| 2021/05/07 | 1,387 | 1,392 | 1,364 | 1,387 | 100,700 |
| 2021/05/06 | 1,318 | 1,378 | 1,318 | 1,367 | 172,500 |
| 2021/04/30 | 1,313 | 1,336 | 1,303 | 1,315 | 102,600 |
| 2021/04/28 | 1,331 | 1,342 | 1,310 | 1,324 | 128,600 |
| 2021/04/27 | 1,380 | 1,388 | 1,325 | 1,340 | 165,500 |
| 2021/04/26 | 1,313 | 1,355 | 1,308 | 1,350 | 111,500 |
| 2021/04/23 | 1,330 | 1,353 | 1,313 | 1,319 | 111,300 |
| 2021/04/22 | 1,366 | 1,390 | 1,349 | 1,353 | 130,700 |
| 2021/04/21 | 1,365 | 1,371 | 1,324 | 1,326 | 142,700 |
| 2021/04/20 | 1,407 | 1,412 | 1,388 | 1,389 | 145,800 |
| 2021/04/19 | 1,372 | 1,413 | 1,364 | 1,406 | 144,900 |
| 2021/04/16 | 1,394 | 1,404 | 1,370 | 1,388 | 127,400 |
| 2021/04/15 | 1,315 | 1,399 | 1,310 | 1,397 | 274,700 |
| 2021/04/14 | 1,345 | 1,348 | 1,301 | 1,323 | 156,400 |
| 2021/04/13 | 1,388 | 1,396 | 1,350 | 1,356 | 143,400 |
| 2021/04/12 | 1,384 | 1,408 | 1,362 | 1,376 | 165,500 |
| 2021/04/09 | 1,370 | 1,384 | 1,359 | 1,364 | 128,000 |
| 2021/04/08 | 1,389 | 1,389 | 1,331 | 1,359 | 317,400 |
| 2021/04/07 | 1,402 | 1,430 | 1,382 | 1,404 | 382,800 |
| 2021/04/06 | 1,338 | 1,409 | 1,335 | 1,391 | 465,100 |
| 2021/04/05 | 1,328 | 1,337 | 1,301 | 1,335 | 164,900 |
| 2021/04/02 | 1,332 | 1,333 | 1,285 | 1,310 | 195,600 |
| 2021/04/01 | 1,308 | 1,331 | 1,297 | 1,331 | 212,100 |
| 2021/03/31 | 1,296 | 1,332 | 1,296 | 1,308 | 224,300 |
| 2021/03/30 | 1,275 | 1,293 | 1,268 | 1,289 | 110,000 |
| 2021/03/29 | 1,302 | 1,322 | 1,271 | 1,291 | 228,700 |
| 2021/03/26 | 1,261 | 1,285 | 1,261 | 1,275 | 167,700 |
| 2021/03/25 | 1,234 | 1,251 | 1,211 | 1,244 | 133,000 |
| 2021/03/24 | 1,253 | 1,253 | 1,203 | 1,218 | 184,000 |
| 2021/03/23 | 1,266 | 1,313 | 1,264 | 1,276 | 315,000 |
| 2021/03/22 | 1,244 | 1,264 | 1,235 | 1,263 | 128,000 |
| 2021/03/19 | 1,237 | 1,263 | 1,223 | 1,244 | 168,800 |
| 2021/03/18 | 1,239 | 1,265 | 1,233 | 1,247 | 269,200 |
| 2021/03/17 | 1,250 | 1,250 | 1,198 | 1,215 | 227,300 |
| 2021/03/16 | 1,260 | 1,285 | 1,225 | 1,235 | 257,900 |
| 2021/03/15 | 1,229 | 1,263 | 1,194 | 1,259 | 222,900 |
| 2021/03/12 | 1,210 | 1,234 | 1,191 | 1,233 | 232,200 |
| 2021/03/11 | 1,170 | 1,233 | 1,163 | 1,227 | 358,800 |
| 2021/03/10 | 1,124 | 1,163 | 1,112 | 1,160 | 247,500 |
| 2021/03/09 | 1,118 | 1,139 | 1,089 | 1,134 | 215,400 |
| 2021/03/08 | 1,120 | 1,138 | 1,077 | 1,091 | 434,300 |
| 2021/03/05 | 1,206 | 1,210 | 1,091 | 1,120 | 907,400 |
| 2021/03/04 | 1,146 | 1,264 | 1,146 | 1,259 | 1,472,100 |
| 2021/03/03 | 1,064 | 1,155 | 1,046 | 1,145 | 809,200 |
| 2021/03/02 | 1,039 | 1,064 | 1,032 | 1,053 | 204,900 |
| 2021/03/01 | 1,001 | 1,037 | 993 | 1,031 | 134,600 |
| 2021/02/26 | 1,010 | 1,019 | 993 | 998 | 109,000 |
| 2021/02/25 | 1,018 | 1,024 | 1,012 | 1,019 | 59,200 |
| 2021/02/24 | 1,037 | 1,037 | 1,000 | 1,001 | 109,600 |
| 2021/02/22 | 1,020 | 1,048 | 1,016 | 1,046 | 123,500 |
| 2021/02/19 | 990 | 1,023 | 978 | 1,020 | 122,700 |
| 2021/02/18 | 1,054 | 1,056 | 998 | 998 | 211,400 |
| 2021/02/17 | 1,027 | 1,055 | 1,027 | 1,053 | 105,000 |
| 2021/02/16 | 1,062 | 1,062 | 1,028 | 1,036 | 188,300 |
| 2021/02/15 | 1,059 | 1,065 | 1,031 | 1,055 | 173,600 |
| 2021/02/12 | 1,049 | 1,049 | 1,010 | 1,029 | 253,900 |
| 2021/02/10 | 1,000 | 1,068 | 1,000 | 1,054 | 384,700 |
| 2021/02/09 | 987 | 991 | 970 | 979 | 100,300 |
| 2021/02/08 | 1,000 | 1,005 | 978 | 991 | 178,200 |
| 2021/02/05 | 984 | 1,015 | 978 | 1,008 | 234,400 |
| 2021/02/04 | 1,020 | 1,023 | 968 | 973 | 331,600 |
| 2021/02/03 | 1,013 | 1,032 | 1,005 | 1,011 | 452,300 |
| 2021/02/02 | 930 | 1,018 | 926 | 999 | 484,000 |
| 2021/02/01 | 925 | 945 | 919 | 933 | 251,500 |
| 2021/01/29 | 920 | 928 | 895 | 906 | 154,500 |
| 2021/01/28 | 908 | 943 | 907 | 932 | 190,000 |
| 2021/01/27 | 940 | 947 | 930 | 940 | 84,100 |
| 2021/01/26 | 978 | 978 | 939 | 949 | 173,800 |
| 2021/01/25 | 937 | 965 | 929 | 963 | 366,400 |
| 2021/01/22 | 899 | 911 | 888 | 895 | 111,200 |
| 2021/01/21 | 925 | 932 | 901 | 905 | 81,300 |
| 2021/01/20 | 922 | 928 | 903 | 922 | 139,300 |
| 2021/01/19 | 917 | 937 | 916 | 930 | 188,200 |
| 2021/01/18 | 906 | 931 | 897 | 919 | 199,900 |
| 2021/01/15 | 956 | 956 | 900 | 926 | 286,100 |
| 2021/01/14 | 972 | 988 | 936 | 944 | 346,200 |
| 2021/01/13 | 945 | 972 | 940 | 963 | 337,200 |
| 2021/01/12 | 937 | 943 | 916 | 933 | 234,600 |
| 2021/01/08 | 925 | 958 | 922 | 952 | 337,800 |
| 2021/01/07 | 939 | 947 | 905 | 919 | 253,000 |
| 2021/01/06 | 920 | 947 | 907 | 918 | 258,900 |
| 2021/01/05 | 866 | 925 | 865 | 918 | 389,400 |
| 2021/01/04 | 869 | 877 | 835 | 865 | 186,200 |