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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,029 | 1,035 | 1,022 | 1,026 | 56,100 |
| 2022/12/29 | 1,015 | 1,019 | 1,003 | 1,016 | 97,000 |
| 2022/12/28 | 1,010 | 1,028 | 1,001 | 1,022 | 182,500 |
| 2022/12/27 | 1,005 | 1,019 | 1,005 | 1,016 | 85,800 |
| 2022/12/26 | 1,010 | 1,019 | 1,001 | 1,003 | 71,600 |
| 2022/12/23 | 1,014 | 1,020 | 1,004 | 1,009 | 110,700 |
| 2022/12/22 | 1,024 | 1,032 | 1,013 | 1,020 | 84,600 |
| 2022/12/21 | 1,039 | 1,045 | 1,016 | 1,016 | 119,000 |
| 2022/12/20 | 1,074 | 1,076 | 1,027 | 1,044 | 188,500 |
| 2022/12/19 | 1,099 | 1,103 | 1,078 | 1,078 | 116,300 |
| 2022/12/16 | 1,105 | 1,113 | 1,102 | 1,104 | 89,200 |
| 2022/12/15 | 1,107 | 1,120 | 1,098 | 1,118 | 64,000 |
| 2022/12/14 | 1,122 | 1,123 | 1,111 | 1,115 | 86,400 |
| 2022/12/13 | 1,143 | 1,144 | 1,120 | 1,121 | 69,400 |
| 2022/12/12 | 1,129 | 1,143 | 1,121 | 1,132 | 68,900 |
| 2022/12/09 | 1,116 | 1,138 | 1,116 | 1,131 | 77,900 |
| 2022/12/08 | 1,130 | 1,130 | 1,110 | 1,122 | 114,800 |
| 2022/12/07 | 1,128 | 1,141 | 1,127 | 1,130 | 59,800 |
| 2022/12/06 | 1,128 | 1,148 | 1,120 | 1,136 | 89,000 |
| 2022/12/05 | 1,179 | 1,180 | 1,147 | 1,149 | 96,800 |
| 2022/12/02 | 1,172 | 1,185 | 1,153 | 1,173 | 175,900 |
| 2022/12/01 | 1,219 | 1,219 | 1,193 | 1,194 | 83,100 |
| 2022/11/30 | 1,210 | 1,210 | 1,195 | 1,203 | 124,500 |
| 2022/11/29 | 1,208 | 1,212 | 1,189 | 1,211 | 215,200 |
| 2022/11/28 | 1,264 | 1,264 | 1,221 | 1,223 | 138,000 |
| 2022/11/25 | 1,260 | 1,272 | 1,255 | 1,263 | 105,700 |
| 2022/11/24 | 1,239 | 1,246 | 1,235 | 1,245 | 118,400 |
| 2022/11/22 | 1,235 | 1,238 | 1,225 | 1,225 | 67,300 |
| 2022/11/21 | 1,237 | 1,237 | 1,221 | 1,233 | 55,000 |
| 2022/11/18 | 1,228 | 1,241 | 1,217 | 1,217 | 103,700 |
| 2022/11/17 | 1,210 | 1,232 | 1,210 | 1,222 | 105,900 |
| 2022/11/16 | 1,220 | 1,225 | 1,200 | 1,206 | 150,200 |
| 2022/11/15 | 1,211 | 1,235 | 1,195 | 1,229 | 205,000 |
| 2022/11/14 | 1,289 | 1,299 | 1,211 | 1,215 | 349,300 |
| 2022/11/11 | 1,270 | 1,305 | 1,269 | 1,301 | 226,700 |
| 2022/11/10 | 1,279 | 1,279 | 1,246 | 1,249 | 85,900 |
| 2022/11/09 | 1,265 | 1,288 | 1,262 | 1,287 | 58,800 |
| 2022/11/08 | 1,261 | 1,269 | 1,255 | 1,266 | 55,100 |
| 2022/11/07 | 1,253 | 1,258 | 1,244 | 1,258 | 62,400 |
| 2022/11/04 | 1,237 | 1,250 | 1,229 | 1,245 | 67,200 |
| 2022/11/02 | 1,248 | 1,276 | 1,243 | 1,248 | 75,200 |
| 2022/11/01 | 1,263 | 1,267 | 1,236 | 1,248 | 153,500 |
| 2022/10/31 | 1,311 | 1,317 | 1,250 | 1,259 | 380,400 |
| 2022/10/28 | 1,290 | 1,308 | 1,286 | 1,297 | 162,400 |
| 2022/10/27 | 1,284 | 1,317 | 1,276 | 1,315 | 100,000 |
| 2022/10/26 | 1,326 | 1,326 | 1,291 | 1,291 | 73,600 |
| 2022/10/25 | 1,321 | 1,328 | 1,303 | 1,307 | 122,200 |
| 2022/10/24 | 1,289 | 1,325 | 1,285 | 1,314 | 127,000 |
| 2022/10/21 | 1,268 | 1,275 | 1,257 | 1,266 | 62,700 |
| 2022/10/20 | 1,276 | 1,290 | 1,254 | 1,268 | 97,300 |
| 2022/10/19 | 1,291 | 1,309 | 1,284 | 1,291 | 107,500 |
| 2022/10/18 | 1,260 | 1,288 | 1,251 | 1,279 | 111,100 |
| 2022/10/17 | 1,238 | 1,254 | 1,226 | 1,251 | 50,900 |
| 2022/10/14 | 1,240 | 1,253 | 1,227 | 1,241 | 106,300 |
| 2022/10/13 | 1,215 | 1,225 | 1,204 | 1,206 | 62,300 |
| 2022/10/12 | 1,239 | 1,240 | 1,220 | 1,229 | 77,000 |
| 2022/10/11 | 1,263 | 1,266 | 1,245 | 1,247 | 99,400 |
| 2022/10/07 | 1,279 | 1,303 | 1,275 | 1,291 | 62,400 |
| 2022/10/06 | 1,291 | 1,314 | 1,291 | 1,303 | 71,700 |
| 2022/10/05 | 1,318 | 1,324 | 1,288 | 1,288 | 141,300 |
| 2022/10/04 | 1,276 | 1,296 | 1,271 | 1,288 | 148,600 |
| 2022/10/03 | 1,202 | 1,243 | 1,200 | 1,240 | 116,100 |
| 2022/09/30 | 1,202 | 1,239 | 1,201 | 1,222 | 152,600 |
| 2022/09/29 | 1,255 | 1,255 | 1,221 | 1,232 | 103,700 |
| 2022/09/28 | 1,229 | 1,244 | 1,206 | 1,228 | 136,400 |
| 2022/09/27 | 1,265 | 1,282 | 1,236 | 1,240 | 141,800 |
| 2022/09/26 | 1,321 | 1,321 | 1,260 | 1,262 | 210,500 |
| 2022/09/22 | 1,296 | 1,341 | 1,291 | 1,341 | 156,900 |
| 2022/09/21 | 1,344 | 1,344 | 1,295 | 1,320 | 265,000 |
| 2022/09/20 | 1,378 | 1,445 | 1,370 | 1,374 | 369,900 |
| 2022/09/16 | 1,339 | 1,349 | 1,311 | 1,318 | 128,500 |
| 2022/09/15 | 1,372 | 1,380 | 1,328 | 1,340 | 123,200 |
| 2022/09/14 | 1,352 | 1,392 | 1,351 | 1,368 | 138,900 |
| 2022/09/13 | 1,439 | 1,445 | 1,396 | 1,403 | 242,300 |
| 2022/09/12 | 1,383 | 1,435 | 1,379 | 1,435 | 293,400 |
| 2022/09/09 | 1,352 | 1,361 | 1,335 | 1,355 | 137,700 |
| 2022/09/08 | 1,349 | 1,369 | 1,347 | 1,368 | 106,200 |
| 2022/09/07 | 1,334 | 1,335 | 1,305 | 1,332 | 95,200 |
| 2022/09/06 | 1,370 | 1,370 | 1,331 | 1,335 | 143,100 |
| 2022/09/05 | 1,325 | 1,357 | 1,308 | 1,347 | 188,000 |
| 2022/09/02 | 1,302 | 1,303 | 1,256 | 1,267 | 118,500 |
| 2022/09/01 | 1,313 | 1,328 | 1,298 | 1,302 | 105,700 |
| 2022/08/31 | 1,346 | 1,356 | 1,330 | 1,332 | 83,000 |
| 2022/08/30 | 1,357 | 1,362 | 1,334 | 1,356 | 92,600 |
| 2022/08/29 | 1,355 | 1,363 | 1,344 | 1,356 | 98,300 |
| 2022/08/26 | 1,370 | 1,402 | 1,370 | 1,392 | 134,500 |
| 2022/08/25 | 1,360 | 1,367 | 1,345 | 1,366 | 66,800 |
| 2022/08/24 | 1,343 | 1,369 | 1,341 | 1,354 | 78,500 |
| 2022/08/23 | 1,347 | 1,369 | 1,346 | 1,352 | 53,000 |
| 2022/08/22 | 1,362 | 1,366 | 1,337 | 1,361 | 103,000 |
| 2022/08/19 | 1,400 | 1,401 | 1,363 | 1,381 | 189,100 |
| 2022/08/18 | 1,368 | 1,394 | 1,348 | 1,393 | 130,300 |
| 2022/08/17 | 1,380 | 1,401 | 1,370 | 1,371 | 187,000 |
| 2022/08/16 | 1,328 | 1,390 | 1,326 | 1,379 | 325,600 |
| 2022/08/15 | 1,330 | 1,336 | 1,286 | 1,291 | 152,500 |
| 2022/08/12 | 1,271 | 1,330 | 1,271 | 1,316 | 388,000 |
| 2022/08/10 | 1,220 | 1,232 | 1,210 | 1,213 | 82,000 |
| 2022/08/09 | 1,240 | 1,246 | 1,223 | 1,225 | 75,200 |
| 2022/08/08 | 1,224 | 1,237 | 1,216 | 1,234 | 70,700 |
| 2022/08/05 | 1,206 | 1,228 | 1,206 | 1,212 | 87,800 |
| 2022/08/04 | 1,209 | 1,220 | 1,196 | 1,218 | 67,900 |
| 2022/08/03 | 1,195 | 1,202 | 1,182 | 1,202 | 72,600 |
| 2022/08/02 | 1,211 | 1,212 | 1,183 | 1,192 | 88,500 |
| 2022/08/01 | 1,180 | 1,216 | 1,178 | 1,216 | 112,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,165 | 1,171 | 49,500 |
| 2022/07/28 | 1,193 | 1,198 | 1,180 | 1,195 | 53,200 |
| 2022/07/27 | 1,183 | 1,190 | 1,166 | 1,188 | 52,700 |
| 2022/07/26 | 1,186 | 1,194 | 1,178 | 1,185 | 28,600 |
| 2022/07/25 | 1,200 | 1,200 | 1,181 | 1,186 | 67,700 |
| 2022/07/22 | 1,200 | 1,201 | 1,187 | 1,197 | 54,100 |
| 2022/07/21 | 1,194 | 1,200 | 1,187 | 1,197 | 42,800 |
| 2022/07/20 | 1,200 | 1,210 | 1,191 | 1,196 | 77,200 |
| 2022/07/19 | 1,177 | 1,187 | 1,166 | 1,187 | 50,600 |
| 2022/07/15 | 1,185 | 1,185 | 1,159 | 1,168 | 68,400 |
| 2022/07/14 | 1,166 | 1,189 | 1,145 | 1,184 | 79,100 |
| 2022/07/13 | 1,186 | 1,196 | 1,169 | 1,170 | 66,200 |
| 2022/07/12 | 1,226 | 1,226 | 1,180 | 1,186 | 90,700 |
| 2022/07/11 | 1,215 | 1,237 | 1,213 | 1,227 | 122,500 |
| 2022/07/08 | 1,189 | 1,214 | 1,180 | 1,187 | 133,600 |
| 2022/07/07 | 1,169 | 1,173 | 1,151 | 1,171 | 92,600 |
| 2022/07/06 | 1,186 | 1,193 | 1,164 | 1,167 | 68,100 |
| 2022/07/05 | 1,200 | 1,215 | 1,185 | 1,200 | 84,000 |
| 2022/07/04 | 1,176 | 1,196 | 1,174 | 1,196 | 78,700 |
| 2022/07/01 | 1,183 | 1,206 | 1,155 | 1,169 | 113,400 |
| 2022/06/30 | 1,214 | 1,229 | 1,174 | 1,181 | 126,000 |
| 2022/06/29 | 1,220 | 1,220 | 1,201 | 1,205 | 123,700 |
| 2022/06/28 | 1,235 | 1,247 | 1,210 | 1,227 | 210,700 |
| 2022/06/27 | 1,194 | 1,234 | 1,189 | 1,231 | 381,200 |
| 2022/06/24 | 1,170 | 1,170 | 1,139 | 1,160 | 151,500 |
| 2022/06/23 | 1,111 | 1,136 | 1,108 | 1,119 | 75,800 |
| 2022/06/22 | 1,160 | 1,173 | 1,110 | 1,119 | 94,400 |
| 2022/06/21 | 1,094 | 1,152 | 1,082 | 1,144 | 118,500 |
| 2022/06/20 | 1,110 | 1,117 | 1,047 | 1,064 | 87,700 |
| 2022/06/17 | 1,080 | 1,106 | 1,073 | 1,096 | 111,500 |
| 2022/06/16 | 1,135 | 1,147 | 1,113 | 1,118 | 76,100 |
| 2022/06/15 | 1,126 | 1,137 | 1,112 | 1,116 | 94,500 |
| 2022/06/14 | 1,122 | 1,133 | 1,107 | 1,127 | 106,800 |
| 2022/06/13 | 1,129 | 1,164 | 1,124 | 1,148 | 185,600 |
| 2022/06/10 | 1,158 | 1,189 | 1,143 | 1,158 | 178,400 |
| 2022/06/09 | 1,202 | 1,222 | 1,171 | 1,172 | 266,500 |
| 2022/06/08 | 1,149 | 1,198 | 1,148 | 1,193 | 312,200 |
| 2022/06/07 | 1,132 | 1,145 | 1,124 | 1,128 | 157,900 |
| 2022/06/06 | 1,105 | 1,136 | 1,101 | 1,110 | 226,100 |
| 2022/06/03 | 1,076 | 1,106 | 1,073 | 1,105 | 176,800 |
| 2022/06/02 | 1,062 | 1,073 | 1,050 | 1,060 | 65,300 |
| 2022/06/01 | 1,042 | 1,073 | 1,042 | 1,066 | 83,400 |
| 2022/05/31 | 1,069 | 1,085 | 1,050 | 1,052 | 167,900 |
| 2022/05/30 | 1,055 | 1,072 | 1,050 | 1,057 | 142,900 |
| 2022/05/27 | 1,025 | 1,041 | 1,025 | 1,040 | 63,300 |
| 2022/05/26 | 1,028 | 1,044 | 1,016 | 1,016 | 88,500 |
| 2022/05/25 | 1,049 | 1,049 | 1,028 | 1,035 | 88,300 |
| 2022/05/24 | 1,076 | 1,082 | 1,048 | 1,052 | 120,600 |
| 2022/05/23 | 1,064 | 1,083 | 1,051 | 1,080 | 189,900 |
| 2022/05/20 | 1,054 | 1,056 | 1,029 | 1,051 | 134,700 |
| 2022/05/19 | 1,015 | 1,071 | 1,003 | 1,070 | 205,700 |
| 2022/05/18 | 1,060 | 1,072 | 1,032 | 1,036 | 190,400 |
| 2022/05/17 | 1,059 | 1,062 | 1,025 | 1,044 | 188,500 |
| 2022/05/16 | 1,031 | 1,067 | 1,018 | 1,030 | 223,800 |
| 2022/05/13 | 946 | 970 | 946 | 963 | 69,500 |
| 2022/05/12 | 962 | 964 | 939 | 945 | 55,500 |
| 2022/05/11 | 950 | 971 | 947 | 967 | 49,200 |
| 2022/05/10 | 970 | 970 | 944 | 965 | 66,100 |
| 2022/05/09 | 992 | 992 | 972 | 974 | 44,200 |
| 2022/05/06 | 985 | 995 | 968 | 992 | 53,200 |
| 2022/05/02 | 985 | 995 | 963 | 974 | 59,500 |
| 2022/04/28 | 944 | 985 | 944 | 985 | 65,400 |
| 2022/04/27 | 942 | 951 | 931 | 950 | 114,700 |
| 2022/04/26 | 987 | 993 | 958 | 963 | 63,900 |
| 2022/04/25 | 964 | 977 | 951 | 975 | 94,300 |
| 2022/04/22 | 975 | 983 | 958 | 967 | 123,300 |
| 2022/04/21 | 1,006 | 1,012 | 979 | 990 | 129,600 |
| 2022/04/20 | 995 | 1,030 | 995 | 1,006 | 293,400 |
| 2022/04/19 | 942 | 972 | 942 | 967 | 74,500 |
| 2022/04/18 | 926 | 947 | 920 | 933 | 60,100 |
| 2022/04/15 | 943 | 945 | 930 | 932 | 42,000 |
| 2022/04/14 | 949 | 962 | 942 | 949 | 57,300 |
| 2022/04/13 | 919 | 946 | 919 | 946 | 96,000 |
| 2022/04/12 | 947 | 947 | 919 | 919 | 165,300 |
| 2022/04/11 | 975 | 976 | 949 | 962 | 167,900 |
| 2022/04/08 | 975 | 999 | 966 | 997 | 82,900 |
| 2022/04/07 | 984 | 984 | 963 | 974 | 69,600 |
| 2022/04/06 | 1,011 | 1,013 | 995 | 995 | 55,200 |
| 2022/04/05 | 1,027 | 1,030 | 1,012 | 1,018 | 41,400 |
| 2022/04/04 | 1,011 | 1,022 | 1,003 | 1,019 | 45,900 |
| 2022/04/01 | 1,010 | 1,010 | 991 | 1,006 | 48,000 |
| 2022/03/31 | 1,021 | 1,028 | 1,009 | 1,012 | 63,700 |
| 2022/03/30 | 1,025 | 1,039 | 1,013 | 1,034 | 72,200 |
| 2022/03/29 | 1,025 | 1,025 | 1,005 | 1,025 | 61,600 |
| 2022/03/28 | 1,041 | 1,041 | 1,011 | 1,015 | 51,500 |
| 2022/03/25 | 1,044 | 1,049 | 1,026 | 1,046 | 127,900 |
| 2022/03/24 | 1,000 | 1,032 | 995 | 1,032 | 78,200 |
| 2022/03/23 | 1,030 | 1,030 | 1,002 | 1,014 | 105,800 |
| 2022/03/22 | 1,000 | 1,021 | 998 | 1,006 | 98,800 |
| 2022/03/18 | 1,000 | 1,023 | 990 | 1,015 | 184,800 |
| 2022/03/17 | 993 | 1,003 | 981 | 995 | 114,300 |
| 2022/03/16 | 980 | 981 | 963 | 970 | 84,100 |
| 2022/03/15 | 949 | 981 | 941 | 968 | 93,400 |
| 2022/03/14 | 940 | 950 | 920 | 934 | 75,900 |
| 2022/03/11 | 935 | 948 | 915 | 925 | 71,600 |
| 2022/03/10 | 931 | 951 | 926 | 951 | 108,500 |
| 2022/03/09 | 876 | 926 | 876 | 901 | 111,500 |
| 2022/03/08 | 881 | 911 | 870 | 877 | 133,900 |
| 2022/03/07 | 949 | 953 | 900 | 911 | 149,400 |
| 2022/03/04 | 1,005 | 1,006 | 967 | 968 | 125,900 |
| 2022/03/03 | 979 | 1,006 | 978 | 1,000 | 111,400 |
| 2022/03/02 | 976 | 980 | 963 | 964 | 93,800 |
| 2022/03/01 | 1,000 | 1,007 | 995 | 995 | 122,100 |
| 2022/02/28 | 1,019 | 1,019 | 997 | 1,013 | 91,900 |
| 2022/02/25 | 1,005 | 1,023 | 985 | 1,020 | 118,000 |
| 2022/02/24 | 955 | 975 | 953 | 975 | 86,200 |
| 2022/02/22 | 971 | 978 | 958 | 962 | 102,800 |
| 2022/02/21 | 994 | 995 | 973 | 988 | 82,000 |
| 2022/02/18 | 1,005 | 1,015 | 992 | 1,006 | 85,200 |
| 2022/02/17 | 1,047 | 1,051 | 1,014 | 1,014 | 69,300 |
| 2022/02/16 | 1,034 | 1,054 | 1,026 | 1,044 | 134,300 |
| 2022/02/15 | 1,046 | 1,048 | 1,007 | 1,008 | 186,600 |
| 2022/02/14 | 1,057 | 1,068 | 1,032 | 1,045 | 247,200 |
| 2022/02/10 | 1,162 | 1,171 | 1,143 | 1,160 | 127,300 |
| 2022/02/09 | 1,145 | 1,156 | 1,120 | 1,148 | 83,900 |
| 2022/02/08 | 1,144 | 1,152 | 1,110 | 1,125 | 125,800 |
| 2022/02/07 | 1,140 | 1,154 | 1,129 | 1,140 | 89,000 |
| 2022/02/04 | 1,102 | 1,132 | 1,097 | 1,126 | 46,600 |
| 2022/02/03 | 1,127 | 1,127 | 1,095 | 1,104 | 62,300 |
| 2022/02/02 | 1,085 | 1,132 | 1,085 | 1,127 | 68,200 |
| 2022/02/01 | 1,108 | 1,115 | 1,071 | 1,077 | 68,300 |
| 2022/01/31 | 1,084 | 1,099 | 1,072 | 1,083 | 61,300 |
| 2022/01/28 | 1,049 | 1,083 | 1,047 | 1,083 | 60,300 |
| 2022/01/27 | 1,098 | 1,098 | 1,028 | 1,040 | 83,400 |
| 2022/01/26 | 1,073 | 1,108 | 1,072 | 1,087 | 64,300 |
| 2022/01/25 | 1,129 | 1,130 | 1,069 | 1,075 | 77,900 |
| 2022/01/24 | 1,102 | 1,131 | 1,090 | 1,123 | 77,700 |
| 2022/01/21 | 1,105 | 1,118 | 1,092 | 1,118 | 68,200 |
| 2022/01/20 | 1,103 | 1,133 | 1,099 | 1,125 | 85,600 |
| 2022/01/19 | 1,144 | 1,149 | 1,101 | 1,103 | 100,200 |
| 2022/01/18 | 1,180 | 1,194 | 1,163 | 1,168 | 65,500 |
| 2022/01/17 | 1,205 | 1,213 | 1,177 | 1,180 | 54,600 |
| 2022/01/14 | 1,211 | 1,220 | 1,191 | 1,205 | 90,000 |
| 2022/01/13 | 1,233 | 1,253 | 1,219 | 1,235 | 59,000 |
| 2022/01/12 | 1,217 | 1,242 | 1,217 | 1,237 | 75,400 |
| 2022/01/11 | 1,207 | 1,217 | 1,187 | 1,201 | 66,500 |
| 2022/01/07 | 1,242 | 1,257 | 1,210 | 1,225 | 71,900 |
| 2022/01/06 | 1,241 | 1,262 | 1,234 | 1,242 | 68,200 |
| 2022/01/05 | 1,278 | 1,281 | 1,257 | 1,270 | 65,900 |
| 2022/01/04 | 1,271 | 1,283 | 1,256 | 1,281 | 94,100 |