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 |
|---|---|---|---|---|---|
| 2024/12/30 | 711 | 719 | 707 | 713 | 54,900 |
| 2024/12/27 | 698 | 711 | 693 | 711 | 58,100 |
| 2024/12/26 | 676 | 697 | 676 | 694 | 104,400 |
| 2024/12/25 | 676 | 676 | 667 | 676 | 105,600 |
| 2024/12/24 | 660 | 673 | 660 | 671 | 102,500 |
| 2024/12/23 | 665 | 667 | 657 | 660 | 117,300 |
| 2024/12/20 | 662 | 670 | 662 | 663 | 101,000 |
| 2024/12/19 | 669 | 675 | 663 | 670 | 56,500 |
| 2024/12/18 | 670 | 683 | 670 | 671 | 101,500 |
| 2024/12/17 | 690 | 690 | 671 | 673 | 103,000 |
| 2024/12/16 | 695 | 695 | 683 | 689 | 62,700 |
| 2024/12/13 | 693 | 695 | 689 | 692 | 78,100 |
| 2024/12/12 | 705 | 708 | 696 | 696 | 72,900 |
| 2024/12/11 | 702 | 705 | 698 | 702 | 37,300 |
| 2024/12/10 | 704 | 707 | 700 | 700 | 49,800 |
| 2024/12/09 | 699 | 706 | 699 | 703 | 36,000 |
| 2024/12/06 | 705 | 706 | 696 | 699 | 49,100 |
| 2024/12/05 | 705 | 710 | 700 | 705 | 39,200 |
| 2024/12/04 | 716 | 720 | 704 | 704 | 44,000 |
| 2024/12/03 | 711 | 723 | 711 | 718 | 38,600 |
| 2024/12/02 | 715 | 716 | 710 | 710 | 21,800 |
| 2024/11/29 | 717 | 719 | 710 | 715 | 27,600 |
| 2024/11/28 | 711 | 717 | 705 | 715 | 43,900 |
| 2024/11/27 | 727 | 727 | 712 | 713 | 29,800 |
| 2024/11/26 | 738 | 740 | 725 | 729 | 29,000 |
| 2024/11/25 | 748 | 750 | 738 | 738 | 42,000 |
| 2024/11/22 | 738 | 743 | 735 | 740 | 46,500 |
| 2024/11/21 | 733 | 740 | 730 | 735 | 32,100 |
| 2024/11/20 | 726 | 732 | 725 | 729 | 23,600 |
| 2024/11/19 | 726 | 730 | 723 | 726 | 22,100 |
| 2024/11/18 | 720 | 727 | 715 | 723 | 26,500 |
| 2024/11/15 | 722 | 734 | 721 | 722 | 50,200 |
| 2024/11/14 | 718 | 724 | 711 | 712 | 29,500 |
| 2024/11/13 | 721 | 730 | 713 | 717 | 45,400 |
| 2024/11/12 | 730 | 735 | 722 | 723 | 32,700 |
| 2024/11/11 | 736 | 736 | 721 | 727 | 40,700 |
| 2024/11/08 | 755 | 757 | 737 | 738 | 38,400 |
| 2024/11/07 | 748 | 758 | 745 | 755 | 47,500 |
| 2024/11/06 | 742 | 765 | 741 | 746 | 69,700 |
| 2024/11/05 | 749 | 750 | 732 | 734 | 109,900 |
| 2024/11/01 | 781 | 781 | 775 | 776 | 24,800 |
| 2024/10/31 | 785 | 793 | 781 | 789 | 28,100 |
| 2024/10/30 | 789 | 789 | 779 | 781 | 56,500 |
| 2024/10/29 | 782 | 789 | 780 | 783 | 36,500 |
| 2024/10/28 | 767 | 783 | 762 | 783 | 26,800 |
| 2024/10/25 | 779 | 779 | 763 | 767 | 33,600 |
| 2024/10/24 | 781 | 784 | 771 | 781 | 31,800 |
| 2024/10/23 | 789 | 791 | 783 | 783 | 19,700 |
| 2024/10/22 | 806 | 806 | 786 | 786 | 70,300 |
| 2024/10/21 | 806 | 806 | 798 | 800 | 15,100 |
| 2024/10/18 | 804 | 805 | 799 | 805 | 14,500 |
| 2024/10/17 | 806 | 810 | 802 | 802 | 14,400 |
| 2024/10/16 | 805 | 814 | 801 | 806 | 25,300 |
| 2024/10/15 | 808 | 812 | 795 | 807 | 35,100 |
| 2024/10/11 | 818 | 818 | 797 | 802 | 100,200 |
| 2024/10/10 | 822 | 822 | 812 | 816 | 12,900 |
| 2024/10/09 | 821 | 822 | 811 | 816 | 16,200 |
| 2024/10/08 | 835 | 835 | 816 | 817 | 35,000 |
| 2024/10/07 | 851 | 853 | 841 | 845 | 37,500 |
| 2024/10/04 | 838 | 845 | 832 | 838 | 21,000 |
| 2024/10/03 | 852 | 852 | 833 | 840 | 47,300 |
| 2024/10/02 | 835 | 848 | 833 | 839 | 33,900 |
| 2024/10/01 | 828 | 839 | 828 | 838 | 16,300 |
| 2024/09/30 | 819 | 836 | 818 | 826 | 59,500 |
| 2024/09/27 | 840 | 844 | 833 | 840 | 45,100 |
| 2024/09/26 | 840 | 853 | 835 | 846 | 72,500 |
| 2024/09/25 | 836 | 838 | 824 | 838 | 27,100 |
| 2024/09/24 | 833 | 833 | 825 | 829 | 24,900 |
| 2024/09/20 | 825 | 831 | 820 | 829 | 48,800 |
| 2024/09/19 | 813 | 816 | 809 | 815 | 31,800 |
| 2024/09/18 | 806 | 809 | 799 | 807 | 29,200 |
| 2024/09/17 | 815 | 815 | 794 | 806 | 36,800 |
| 2024/09/13 | 809 | 813 | 802 | 803 | 33,400 |
| 2024/09/12 | 811 | 815 | 803 | 812 | 33,500 |
| 2024/09/11 | 803 | 804 | 786 | 790 | 51,300 |
| 2024/09/10 | 819 | 819 | 807 | 809 | 20,200 |
| 2024/09/09 | 804 | 816 | 796 | 815 | 33,200 |
| 2024/09/06 | 833 | 834 | 810 | 819 | 40,000 |
| 2024/09/05 | 823 | 835 | 817 | 825 | 34,900 |
| 2024/09/04 | 827 | 843 | 826 | 831 | 51,900 |
| 2024/09/03 | 850 | 857 | 850 | 857 | 34,500 |
| 2024/09/02 | 853 | 853 | 841 | 845 | 25,200 |
| 2024/08/30 | 840 | 847 | 838 | 847 | 18,800 |
| 2024/08/29 | 837 | 845 | 831 | 837 | 30,600 |
| 2024/08/28 | 836 | 839 | 824 | 835 | 25,700 |
| 2024/08/27 | 823 | 838 | 823 | 836 | 27,400 |
| 2024/08/26 | 818 | 832 | 816 | 827 | 29,500 |
| 2024/08/23 | 822 | 825 | 815 | 817 | 30,400 |
| 2024/08/22 | 812 | 820 | 809 | 820 | 23,300 |
| 2024/08/21 | 810 | 811 | 792 | 808 | 57,300 |
| 2024/08/20 | 798 | 819 | 798 | 814 | 31,300 |
| 2024/08/19 | 813 | 818 | 798 | 798 | 26,400 |
| 2024/08/16 | 809 | 815 | 806 | 813 | 28,800 |
| 2024/08/15 | 795 | 802 | 794 | 797 | 42,600 |
| 2024/08/14 | 795 | 800 | 788 | 800 | 27,900 |
| 2024/08/13 | 792 | 799 | 783 | 799 | 45,000 |
| 2024/08/09 | 777 | 807 | 777 | 797 | 89,000 |
| 2024/08/08 | 765 | 770 | 752 | 754 | 45,000 |
| 2024/08/07 | 740 | 784 | 740 | 766 | 63,900 |
| 2024/08/06 | 697 | 785 | 697 | 755 | 153,600 |
| 2024/08/05 | 738 | 742 | 677 | 696 | 152,200 |
| 2024/08/02 | 804 | 806 | 785 | 785 | 85,200 |
| 2024/08/01 | 852 | 852 | 826 | 828 | 50,800 |
| 2024/07/31 | 845 | 865 | 839 | 865 | 42,800 |
| 2024/07/30 | 858 | 859 | 845 | 848 | 48,300 |
| 2024/07/29 | 852 | 866 | 849 | 865 | 35,000 |
| 2024/07/26 | 843 | 858 | 843 | 849 | 33,700 |
| 2024/07/25 | 856 | 856 | 842 | 843 | 70,200 |
| 2024/07/24 | 878 | 883 | 859 | 862 | 69,800 |
| 2024/07/23 | 876 | 886 | 876 | 880 | 32,500 |
| 2024/07/22 | 888 | 888 | 871 | 872 | 46,800 |
| 2024/07/19 | 886 | 886 | 873 | 881 | 47,900 |
| 2024/07/18 | 882 | 890 | 882 | 883 | 37,300 |
| 2024/07/17 | 877 | 888 | 875 | 888 | 38,500 |
| 2024/07/16 | 877 | 877 | 871 | 871 | 39,800 |
| 2024/07/12 | 862 | 882 | 861 | 877 | 47,500 |
| 2024/07/11 | 850 | 874 | 849 | 869 | 130,300 |
| 2024/07/10 | 853 | 857 | 841 | 841 | 73,400 |
| 2024/07/09 | 860 | 867 | 853 | 853 | 69,200 |
| 2024/07/08 | 865 | 865 | 854 | 858 | 44,300 |
| 2024/07/05 | 876 | 876 | 860 | 860 | 31,500 |
| 2024/07/04 | 863 | 877 | 862 | 875 | 53,900 |
| 2024/07/03 | 866 | 870 | 862 | 862 | 46,500 |
| 2024/07/02 | 868 | 871 | 860 | 867 | 60,100 |
| 2024/07/01 | 850 | 862 | 850 | 859 | 69,900 |
| 2024/06/28 | 849 | 849 | 840 | 846 | 26,300 |
| 2024/06/27 | 839 | 848 | 838 | 848 | 48,100 |
| 2024/06/26 | 838 | 844 | 836 | 839 | 35,400 |
| 2024/06/25 | 834 | 845 | 831 | 841 | 71,400 |
| 2024/06/24 | 823 | 829 | 818 | 829 | 51,600 |
| 2024/06/21 | 834 | 839 | 822 | 822 | 67,900 |
| 2024/06/20 | 835 | 835 | 818 | 830 | 54,100 |
| 2024/06/19 | 810 | 835 | 807 | 831 | 61,800 |
| 2024/06/18 | 805 | 811 | 790 | 810 | 134,400 |
| 2024/06/17 | 817 | 817 | 789 | 799 | 97,400 |
| 2024/06/14 | 800 | 819 | 800 | 818 | 94,000 |
| 2024/06/13 | 821 | 822 | 804 | 807 | 102,500 |
| 2024/06/12 | 830 | 830 | 820 | 821 | 56,800 |
| 2024/06/11 | 835 | 838 | 830 | 830 | 49,500 |
| 2024/06/10 | 833 | 833 | 829 | 830 | 55,600 |
| 2024/06/07 | 838 | 840 | 834 | 834 | 24,500 |
| 2024/06/06 | 855 | 855 | 838 | 838 | 30,900 |
| 2024/06/05 | 857 | 857 | 847 | 847 | 27,500 |
| 2024/06/04 | 860 | 863 | 857 | 857 | 27,600 |
| 2024/06/03 | 858 | 863 | 857 | 860 | 15,700 |
| 2024/05/31 | 851 | 862 | 850 | 858 | 32,100 |
| 2024/05/30 | 840 | 850 | 832 | 848 | 43,500 |
| 2024/05/29 | 860 | 860 | 842 | 842 | 60,500 |
| 2024/05/28 | 863 | 870 | 861 | 861 | 24,200 |
| 2024/05/27 | 865 | 865 | 857 | 860 | 37,100 |
| 2024/05/24 | 868 | 872 | 862 | 866 | 28,300 |
| 2024/05/23 | 870 | 876 | 864 | 876 | 31,800 |
| 2024/05/22 | 880 | 881 | 873 | 874 | 28,500 |
| 2024/05/21 | 888 | 888 | 878 | 880 | 38,000 |
| 2024/05/20 | 870 | 886 | 870 | 884 | 31,400 |
| 2024/05/17 | 867 | 874 | 865 | 868 | 42,500 |
| 2024/05/16 | 885 | 885 | 870 | 871 | 70,100 |
| 2024/05/15 | 894 | 894 | 885 | 885 | 57,400 |
| 2024/05/14 | 901 | 906 | 888 | 891 | 102,800 |
| 2024/05/13 | 910 | 913 | 902 | 906 | 38,900 |
| 2024/05/10 | 914 | 914 | 906 | 908 | 27,100 |
| 2024/05/09 | 905 | 913 | 902 | 909 | 49,200 |
| 2024/05/08 | 910 | 912 | 906 | 906 | 26,900 |
| 2024/05/07 | 908 | 912 | 904 | 909 | 34,500 |
| 2024/05/02 | 911 | 911 | 900 | 905 | 101,100 |
| 2024/05/01 | 912 | 918 | 906 | 909 | 125,800 |
| 2024/04/30 | 946 | 952 | 941 | 950 | 29,100 |
| 2024/04/26 | 936 | 940 | 922 | 940 | 35,900 |
| 2024/04/25 | 941 | 941 | 930 | 930 | 27,900 |
| 2024/04/24 | 940 | 942 | 935 | 942 | 37,200 |
| 2024/04/23 | 946 | 946 | 938 | 940 | 21,500 |
| 2024/04/22 | 942 | 950 | 931 | 938 | 35,500 |
| 2024/04/19 | 942 | 948 | 925 | 931 | 49,300 |
| 2024/04/18 | 935 | 953 | 935 | 950 | 31,200 |
| 2024/04/17 | 953 | 953 | 937 | 939 | 35,900 |
| 2024/04/16 | 960 | 960 | 947 | 950 | 47,500 |
| 2024/04/15 | 963 | 969 | 960 | 967 | 20,100 |
| 2024/04/12 | 965 | 970 | 964 | 966 | 32,300 |
| 2024/04/11 | 962 | 972 | 959 | 970 | 21,300 |
| 2024/04/10 | 969 | 977 | 965 | 965 | 34,100 |
| 2024/04/09 | 964 | 970 | 959 | 970 | 39,200 |
| 2024/04/08 | 956 | 965 | 950 | 965 | 39,800 |
| 2024/04/05 | 956 | 958 | 945 | 955 | 42,100 |
| 2024/04/04 | 959 | 964 | 955 | 963 | 46,500 |
| 2024/04/03 | 942 | 960 | 939 | 950 | 50,500 |
| 2024/04/02 | 951 | 953 | 944 | 946 | 35,200 |
| 2024/04/01 | 962 | 965 | 947 | 950 | 50,100 |
| 2024/03/29 | 953 | 963 | 950 | 962 | 31,100 |
| 2024/03/28 | 958 | 961 | 946 | 950 | 51,300 |
| 2024/03/27 | 957 | 967 | 955 | 965 | 49,000 |
| 2024/03/26 | 957 | 957 | 947 | 951 | 40,300 |
| 2024/03/25 | 965 | 966 | 954 | 954 | 36,200 |
| 2024/03/22 | 966 | 966 | 958 | 965 | 37,200 |
| 2024/03/21 | 964 | 966 | 959 | 961 | 41,400 |
| 2024/03/19 | 954 | 959 | 951 | 959 | 32,700 |
| 2024/03/18 | 954 | 955 | 947 | 955 | 24,900 |
| 2024/03/15 | 943 | 949 | 942 | 946 | 37,600 |
| 2024/03/14 | 935 | 943 | 928 | 943 | 41,100 |
| 2024/03/13 | 934 | 940 | 922 | 928 | 46,100 |
| 2024/03/12 | 931 | 936 | 922 | 934 | 28,800 |
| 2024/03/11 | 946 | 946 | 923 | 935 | 46,700 |
| 2024/03/08 | 941 | 956 | 941 | 952 | 61,600 |
| 2024/03/07 | 954 | 957 | 944 | 946 | 48,700 |
| 2024/03/06 | 931 | 949 | 931 | 946 | 50,400 |
| 2024/03/05 | 929 | 937 | 923 | 931 | 48,500 |
| 2024/03/04 | 935 | 936 | 923 | 923 | 54,300 |
| 2024/03/01 | 938 | 939 | 933 | 934 | 29,900 |
| 2024/02/29 | 946 | 949 | 932 | 934 | 53,900 |
| 2024/02/28 | 935 | 948 | 935 | 947 | 70,400 |
| 2024/02/27 | 931 | 938 | 929 | 935 | 28,200 |
| 2024/02/26 | 936 | 937 | 929 | 931 | 40,400 |
| 2024/02/22 | 929 | 931 | 923 | 929 | 50,300 |
| 2024/02/21 | 930 | 930 | 918 | 920 | 37,900 |
| 2024/02/20 | 922 | 930 | 922 | 923 | 34,300 |
| 2024/02/19 | 917 | 927 | 913 | 927 | 51,100 |
| 2024/02/16 | 913 | 920 | 910 | 917 | 68,900 |
| 2024/02/15 | 918 | 919 | 906 | 916 | 57,100 |
| 2024/02/14 | 919 | 922 | 906 | 910 | 98,700 |
| 2024/02/13 | 944 | 946 | 914 | 921 | 181,700 |
| 2024/02/09 | 964 | 971 | 963 | 969 | 44,900 |
| 2024/02/08 | 968 | 976 | 963 | 974 | 49,900 |
| 2024/02/07 | 968 | 978 | 968 | 971 | 40,300 |
| 2024/02/06 | 988 | 988 | 969 | 969 | 47,800 |
| 2024/02/05 | 988 | 988 | 978 | 987 | 42,100 |
| 2024/02/02 | 967 | 981 | 962 | 976 | 51,600 |
| 2024/02/01 | 979 | 980 | 965 | 967 | 45,500 |
| 2024/01/31 | 988 | 988 | 976 | 983 | 72,100 |
| 2024/01/30 | 996 | 997 | 985 | 988 | 37,900 |
| 2024/01/29 | 990 | 996 | 987 | 996 | 32,600 |
| 2024/01/26 | 992 | 993 | 983 | 983 | 39,900 |
| 2024/01/25 | 968 | 995 | 965 | 993 | 74,600 |
| 2024/01/24 | 970 | 976 | 965 | 965 | 56,200 |
| 2024/01/23 | 978 | 980 | 969 | 976 | 53,700 |
| 2024/01/22 | 965 | 977 | 965 | 977 | 32,800 |
| 2024/01/19 | 964 | 970 | 962 | 963 | 36,600 |
| 2024/01/18 | 958 | 971 | 957 | 963 | 38,500 |
| 2024/01/17 | 983 | 987 | 963 | 963 | 55,400 |
| 2024/01/16 | 992 | 994 | 980 | 980 | 38,000 |
| 2024/01/15 | 990 | 999 | 984 | 992 | 62,600 |
| 2024/01/12 | 1,012 | 1,014 | 992 | 992 | 73,500 |
| 2024/01/11 | 1,007 | 1,017 | 1,006 | 1,013 | 114,900 |
| 2024/01/10 | 995 | 1,006 | 995 | 1,002 | 103,700 |
| 2024/01/09 | 998 | 998 | 987 | 994 | 56,300 |
| 2024/01/05 | 994 | 998 | 984 | 993 | 71,200 |
| 2024/01/04 | 981 | 991 | 970 | 987 | 46,500 |