4461 第一工業製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,484 | 2,484 | 2,316 | 2,372 | 149,600 | 2,372 |
| 2025-04-03 | 2,584 | 2,616 | 2,543 | 2,562 | 74,300 | 2,562 |
| 2025-04-02 | 2,760 | 2,760 | 2,710 | 2,730 | 55,900 | 2,730 |
| 2025-04-01 | 2,770 | 2,802 | 2,740 | 2,765 | 74,900 | 2,765 |
| 2025-03-31 | 2,770 | 2,797 | 2,734 | 2,752 | 75,700 | 2,752 |
| 2025-03-28 | 2,781 | 2,809 | 2,765 | 2,797 | 52,000 | 2,797 |
| 2025-03-27 | 2,830 | 2,841 | 2,806 | 2,841 | 117,900 | 2,841 |
| 2025-03-26 | 2,852 | 2,854 | 2,812 | 2,830 | 61,100 | 2,830 |
| 2025-03-25 | 2,864 | 2,864 | 2,812 | 2,844 | 89,500 | 2,844 |
| 2025-03-24 | 2,780 | 2,824 | 2,754 | 2,821 | 135,100 | 2,821 |
| 2025-03-21 | 2,760 | 2,786 | 2,752 | 2,752 | 48,200 | 2,752 |
| 2025-03-19 | 2,750 | 2,804 | 2,750 | 2,760 | 43,700 | 2,760 |
| 2025-03-18 | 2,745 | 2,768 | 2,742 | 2,749 | 47,300 | 2,749 |
| 2025-03-17 | 2,737 | 2,762 | 2,737 | 2,749 | 24,200 | 2,749 |
| 2025-03-14 | 2,695 | 2,737 | 2,692 | 2,737 | 55,300 | 2,737 |
| 2025-03-13 | 2,701 | 2,729 | 2,680 | 2,705 | 74,700 | 2,705 |
| 2025-03-12 | 2,620 | 2,713 | 2,600 | 2,706 | 118,800 | 2,706 |
| 2025-03-11 | 2,605 | 2,646 | 2,584 | 2,638 | 128,500 | 2,638 |
| 2025-03-10 | 2,690 | 2,722 | 2,669 | 2,691 | 83,700 | 2,691 |
| 2025-03-07 | 2,720 | 2,748 | 2,692 | 2,714 | 77,200 | 2,714 |
| 2025-03-06 | 2,709 | 2,788 | 2,709 | 2,766 | 69,800 | 2,766 |
| 2025-03-05 | 2,667 | 2,721 | 2,666 | 2,697 | 62,600 | 2,697 |
| 2025-03-04 | 2,751 | 2,751 | 2,662 | 2,670 | 145,200 | 2,670 |
| 2025-03-03 | 2,815 | 2,823 | 2,772 | 2,785 | 99,300 | 2,785 |
| 2025-02-28 | 2,765 | 2,812 | 2,748 | 2,804 | 166,900 | 2,804 |
| 2025-02-27 | 2,770 | 2,799 | 2,751 | 2,785 | 68,700 | 2,785 |
| 2025-02-26 | 2,740 | 2,794 | 2,708 | 2,784 | 144,200 | 2,784 |
| 2025-02-25 | 2,650 | 2,689 | 2,640 | 2,672 | 68,500 | 2,672 |
| 2025-02-21 | 2,669 | 2,678 | 2,631 | 2,662 | 126,100 | 2,662 |
| 2025-02-20 | 2,750 | 2,759 | 2,675 | 2,692 | 85,700 | 2,692 |
| 2025-02-19 | 2,786 | 2,790 | 2,753 | 2,753 | 62,500 | 2,753 |
| 2025-02-18 | 2,816 | 2,824 | 2,761 | 2,788 | 67,300 | 2,788 |
| 2025-02-17 | 2,834 | 2,873 | 2,811 | 2,811 | 62,000 | 2,811 |
| 2025-02-14 | 2,851 | 2,851 | 2,808 | 2,834 | 52,500 | 2,834 |
| 2025-02-13 | 2,832 | 2,862 | 2,814 | 2,839 | 69,900 | 2,839 |
| 2025-02-12 | 2,827 | 2,853 | 2,799 | 2,828 | 48,000 | 2,828 |
| 2025-02-10 | 2,834 | 2,850 | 2,799 | 2,800 | 79,900 | 2,800 |
| 2025-02-07 | 2,827 | 2,849 | 2,813 | 2,836 | 94,400 | 2,836 |
| 2025-02-06 | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 | 2,815 |
| 2025-02-05 | 2,831 | 2,872 | 2,810 | 2,815 | 78,300 | 2,815 |
| 2025-02-04 | 2,890 | 2,902 | 2,820 | 2,825 | 114,400 | 2,825 |
| 2025-02-03 | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 | 2,864 |
| 2025-01-31 | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 | 2,945 |
| 2025-01-30 | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 | 2,908 |
| 2025-01-29 | 3,275 | 3,310 | 2,891 | 2,891 | 554,500 | 2,891 |
| 2025-01-28 | 3,520 | 3,520 | 3,155 | 3,240 | 235,900 | 3,240 |
| 2025-01-27 | 3,590 | 3,635 | 3,560 | 3,590 | 37,700 | 3,590 |
| 2025-01-24 | 3,555 | 3,630 | 3,530 | 3,560 | 41,600 | 3,560 |
| 2025-01-23 | 3,610 | 3,610 | 3,500 | 3,525 | 29,200 | 3,525 |
| 2025-01-22 | 3,485 | 3,630 | 3,475 | 3,615 | 60,100 | 3,615 |
| 2025-01-21 | 3,495 | 3,505 | 3,395 | 3,435 | 22,100 | 3,435 |
| 2025-01-20 | 3,455 | 3,510 | 3,395 | 3,475 | 25,600 | 3,475 |
| 2025-01-17 | 3,415 | 3,440 | 3,320 | 3,405 | 41,300 | 3,405 |
| 2025-01-16 | 3,400 | 3,465 | 3,390 | 3,390 | 22,600 | 3,390 |
| 2025-01-15 | 3,440 | 3,445 | 3,365 | 3,400 | 23,500 | 3,400 |
| 2025-01-14 | 3,490 | 3,490 | 3,350 | 3,440 | 45,400 | 3,440 |
| 2025-01-10 | 3,540 | 3,580 | 3,520 | 3,520 | 18,900 | 3,520 |
| 2025-01-09 | 3,580 | 3,600 | 3,540 | 3,540 | 21,400 | 3,540 |
| 2025-01-08 | 3,665 | 3,685 | 3,590 | 3,605 | 29,400 | 3,605 |
| 2025-01-07 | 3,695 | 3,715 | 3,645 | 3,665 | 24,600 | 3,665 |
| 2025-01-06 | 3,835 | 3,840 | 3,660 | 3,670 | 42,200 | 3,670 |
分割・併合履歴 ： [2018-09-26]1株→0.2株