4461 第一工業製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,445 | 3,530 | 3,445 | 3,455 | 48,300 | 3,455 |
| 2024-07-25 | 3,435 | 3,485 | 3,430 | 3,435 | 65,200 | 3,435 |
| 2024-07-24 | 3,530 | 3,565 | 3,490 | 3,495 | 28,700 | 3,495 |
| 2024-07-23 | 3,550 | 3,585 | 3,515 | 3,545 | 54,100 | 3,545 |
| 2024-07-22 | 3,600 | 3,605 | 3,485 | 3,485 | 83,900 | 3,485 |
| 2024-07-19 | 3,670 | 3,670 | 3,600 | 3,630 | 32,700 | 3,630 |
| 2024-07-18 | 3,700 | 3,750 | 3,670 | 3,680 | 47,500 | 3,680 |
| 2024-07-17 | 3,720 | 3,770 | 3,705 | 3,715 | 30,500 | 3,715 |
| 2024-07-16 | 3,790 | 3,790 | 3,685 | 3,705 | 44,300 | 3,705 |
| 2024-07-12 | 3,750 | 3,800 | 3,715 | 3,760 | 38,400 | 3,760 |
| 2024-07-11 | 3,770 | 3,770 | 3,685 | 3,720 | 56,300 | 3,720 |
| 2024-07-10 | 3,875 | 3,880 | 3,690 | 3,745 | 66,800 | 3,745 |
| 2024-07-09 | 3,820 | 3,860 | 3,705 | 3,825 | 63,400 | 3,825 |
| 2024-07-08 | 3,840 | 3,865 | 3,800 | 3,810 | 52,100 | 3,810 |
| 2024-07-05 | 3,920 | 3,960 | 3,820 | 3,820 | 45,600 | 3,820 |
| 2024-07-04 | 3,890 | 3,955 | 3,830 | 3,855 | 29,400 | 3,855 |
| 2024-07-03 | 3,895 | 3,925 | 3,850 | 3,890 | 24,500 | 3,890 |
| 2024-07-02 | 3,940 | 4,015 | 3,870 | 3,900 | 54,300 | 3,900 |
| 2024-07-01 | 4,035 | 4,060 | 3,925 | 3,995 | 70,500 | 3,995 |
| 2024-06-28 | 3,995 | 4,030 | 3,945 | 4,010 | 70,200 | 4,010 |
| 2024-06-27 | 3,805 | 3,975 | 3,805 | 3,975 | 111,400 | 3,975 |
| 2024-06-26 | 3,765 | 3,835 | 3,745 | 3,790 | 44,900 | 3,790 |
| 2024-06-25 | 3,755 | 3,800 | 3,745 | 3,765 | 46,600 | 3,765 |
| 2024-06-24 | 3,690 | 3,725 | 3,625 | 3,685 | 29,800 | 3,685 |
| 2024-06-21 | 3,770 | 3,770 | 3,590 | 3,620 | 62,800 | 3,620 |
| 2024-06-20 | 3,730 | 3,730 | 3,555 | 3,700 | 55,500 | 3,700 |
| 2024-06-19 | 3,855 | 3,935 | 3,770 | 3,800 | 35,000 | 3,800 |
| 2024-06-18 | 3,795 | 3,845 | 3,740 | 3,845 | 52,800 | 3,845 |
| 2024-06-17 | 3,730 | 3,755 | 3,560 | 3,690 | 81,100 | 3,690 |
| 2024-06-14 | 3,780 | 3,865 | 3,765 | 3,800 | 91,400 | 3,800 |
| 2024-06-13 | 3,610 | 3,645 | 3,535 | 3,640 | 51,100 | 3,640 |
| 2024-06-12 | 3,650 | 3,735 | 3,575 | 3,610 | 50,200 | 3,610 |
| 2024-06-11 | 3,975 | 3,985 | 3,710 | 3,710 | 60,900 | 3,710 |
| 2024-06-10 | 3,955 | 4,040 | 3,935 | 3,975 | 49,100 | 3,975 |
| 2024-06-07 | 3,940 | 3,950 | 3,900 | 3,920 | 28,000 | 3,920 |
| 2024-06-06 | 3,900 | 3,970 | 3,890 | 3,900 | 47,500 | 3,900 |
| 2024-06-05 | 3,845 | 3,940 | 3,800 | 3,900 | 72,900 | 3,900 |
| 2024-06-04 | 3,830 | 3,845 | 3,780 | 3,810 | 28,200 | 3,810 |
| 2024-06-03 | 3,860 | 3,925 | 3,800 | 3,830 | 29,400 | 3,830 |
| 2024-05-31 | 3,855 | 3,910 | 3,775 | 3,860 | 43,400 | 3,860 |
| 2024-05-30 | 3,735 | 3,860 | 3,715 | 3,845 | 36,900 | 3,845 |
| 2024-05-29 | 3,815 | 3,830 | 3,775 | 3,785 | 30,000 | 3,785 |
| 2024-05-28 | 3,685 | 3,805 | 3,685 | 3,785 | 41,900 | 3,785 |
| 2024-05-27 | 3,745 | 3,770 | 3,620 | 3,675 | 37,200 | 3,675 |
| 2024-05-24 | 3,730 | 3,810 | 3,710 | 3,750 | 69,100 | 3,750 |
| 2024-05-23 | 3,755 | 3,765 | 3,685 | 3,735 | 43,100 | 3,735 |
| 2024-05-22 | 3,815 | 3,815 | 3,740 | 3,760 | 59,200 | 3,760 |
| 2024-05-21 | 3,745 | 3,820 | 3,695 | 3,745 | 61,600 | 3,745 |
| 2024-05-20 | 3,695 | 3,795 | 3,655 | 3,675 | 50,600 | 3,675 |
| 2024-05-17 | 3,690 | 3,890 | 3,660 | 3,715 | 78,500 | 3,715 |
| 2024-05-16 | 3,795 | 4,025 | 3,740 | 3,810 | 166,000 | 3,810 |
| 2024-05-15 | 3,820 | 3,910 | 3,700 | 3,735 | 219,100 | 3,735 |
| 2024-05-14 | 3,540 | 3,620 | 3,205 | 3,540 | 217,600 | 3,540 |
| 2024-05-13 | 3,435 | 3,535 | 3,410 | 3,520 | 73,100 | 3,520 |
| 2024-05-10 | 3,425 | 3,440 | 3,360 | 3,435 | 34,700 | 3,435 |
| 2024-05-09 | 3,330 | 3,445 | 3,290 | 3,400 | 44,900 | 3,400 |
| 2024-05-08 | 3,255 | 3,330 | 3,240 | 3,315 | 32,700 | 3,315 |
| 2024-05-07 | 3,275 | 3,310 | 3,250 | 3,290 | 39,800 | 3,290 |
| 2024-05-02 | 3,240 | 3,250 | 3,165 | 3,240 | 35,100 | 3,240 |
| 2024-05-01 | 3,220 | 3,260 | 3,180 | 3,250 | 46,100 | 3,250 |
| 2024-04-30 | 3,310 | 3,330 | 3,250 | 3,280 | 50,200 | 3,280 |
| 2024-04-26 | 3,315 | 3,315 | 3,240 | 3,260 | 37,900 | 3,260 |
| 2024-04-25 | 3,315 | 3,335 | 3,280 | 3,305 | 28,400 | 3,305 |
| 2024-04-24 | 3,350 | 3,350 | 3,290 | 3,320 | 33,700 | 3,320 |
| 2024-04-23 | 3,305 | 3,330 | 3,260 | 3,325 | 34,000 | 3,325 |
| 2024-04-22 | 3,375 | 3,375 | 3,280 | 3,305 | 49,400 | 3,305 |
| 2024-04-19 | 3,465 | 3,475 | 3,305 | 3,395 | 34,700 | 3,395 |
| 2024-04-18 | 3,355 | 3,460 | 3,340 | 3,425 | 33,300 | 3,425 |
| 2024-04-17 | 3,375 | 3,410 | 3,315 | 3,355 | 50,800 | 3,355 |
| 2024-04-16 | 3,470 | 3,485 | 3,375 | 3,375 | 41,500 | 3,375 |
| 2024-04-15 | 3,445 | 3,530 | 3,435 | 3,485 | 31,900 | 3,485 |
| 2024-04-12 | 3,525 | 3,550 | 3,480 | 3,490 | 40,400 | 3,490 |
| 2024-04-11 | 3,490 | 3,570 | 3,445 | 3,530 | 40,200 | 3,530 |
| 2024-04-10 | 3,360 | 3,490 | 3,360 | 3,490 | 42,700 | 3,490 |
| 2024-04-09 | 3,420 | 3,435 | 3,365 | 3,395 | 53,800 | 3,395 |
| 2024-04-08 | 3,320 | 3,435 | 3,305 | 3,415 | 69,400 | 3,415 |
| 2024-04-05 | 3,265 | 3,390 | 3,265 | 3,380 | 146,200 | 3,380 |
| 2024-04-04 | 3,535 | 3,545 | 3,310 | 3,345 | 142,500 | 3,345 |
| 2024-04-03 | 3,470 | 3,640 | 3,455 | 3,605 | 93,800 | 3,605 |
| 2024-04-02 | 3,465 | 3,505 | 3,445 | 3,470 | 54,900 | 3,470 |
| 2024-04-01 | 3,695 | 3,700 | 3,425 | 3,445 | 90,100 | 3,445 |
| 2024-03-29 | 3,620 | 3,705 | 3,595 | 3,670 | 86,400 | 3,670 |
| 2024-03-28 | 3,580 | 3,640 | 3,535 | 3,570 | 62,600 | 3,570 |
| 2024-03-27 | 3,605 | 3,685 | 3,550 | 3,625 | 103,200 | 3,625 |
| 2024-03-26 | 3,590 | 3,590 | 3,515 | 3,535 | 92,000 | 3,535 |
| 2024-03-25 | 3,675 | 3,690 | 3,575 | 3,645 | 92,500 | 3,645 |
| 2024-03-22 | 3,785 | 3,825 | 3,685 | 3,690 | 118,000 | 3,690 |
| 2024-03-21 | 3,800 | 3,915 | 3,800 | 3,855 | 76,100 | 3,855 |
| 2024-03-19 | 3,740 | 3,765 | 3,690 | 3,765 | 39,700 | 3,765 |
| 2024-03-18 | 3,770 | 3,790 | 3,710 | 3,740 | 49,400 | 3,740 |
| 2024-03-15 | 3,695 | 3,705 | 3,605 | 3,705 | 74,800 | 3,705 |
| 2024-03-14 | 3,805 | 3,805 | 3,625 | 3,670 | 117,600 | 3,670 |
| 2024-03-13 | 3,805 | 3,870 | 3,770 | 3,840 | 131,900 | 3,840 |
| 2024-03-12 | 3,670 | 3,730 | 3,550 | 3,715 | 129,900 | 3,715 |
| 2024-03-11 | 3,765 | 3,790 | 3,650 | 3,735 | 206,900 | 3,735 |
| 2024-03-08 | 3,475 | 3,840 | 3,475 | 3,835 | 347,100 | 3,835 |
| 2024-03-07 | 3,485 | 3,545 | 3,460 | 3,530 | 78,000 | 3,530 |
| 2024-03-06 | 3,375 | 3,455 | 3,310 | 3,435 | 64,000 | 3,435 |
| 2024-03-05 | 3,280 | 3,445 | 3,280 | 3,410 | 89,800 | 3,410 |
| 2024-03-04 | 3,440 | 3,505 | 3,320 | 3,320 | 140,700 | 3,320 |
| 2024-03-01 | 3,525 | 3,555 | 3,425 | 3,430 | 89,300 | 3,430 |
| 2024-02-29 | 3,495 | 3,610 | 3,495 | 3,515 | 147,300 | 3,515 |
| 2024-02-28 | 3,520 | 3,565 | 3,475 | 3,480 | 75,100 | 3,480 |
| 2024-02-27 | 3,500 | 3,580 | 3,485 | 3,500 | 105,000 | 3,500 |
| 2024-02-26 | 3,505 | 3,580 | 3,435 | 3,460 | 119,500 | 3,460 |
| 2024-02-22 | 3,525 | 3,580 | 3,465 | 3,485 | 248,300 | 3,485 |
| 2024-02-21 | 3,330 | 3,455 | 3,315 | 3,455 | 256,900 | 3,455 |
| 2024-02-20 | 3,190 | 3,275 | 3,190 | 3,260 | 111,400 | 3,260 |
| 2024-02-19 | 3,160 | 3,245 | 3,120 | 3,170 | 62,800 | 3,170 |
| 2024-02-16 | 3,195 | 3,250 | 3,155 | 3,160 | 123,200 | 3,160 |
| 2024-02-15 | 3,180 | 3,250 | 3,135 | 3,165 | 182,600 | 3,165 |
| 2024-02-14 | 3,135 | 3,185 | 3,120 | 3,165 | 98,400 | 3,165 |
| 2024-02-13 | 3,020 | 3,185 | 3,010 | 3,150 | 223,500 | 3,150 |
| 2024-02-09 | 2,980 | 3,035 | 2,980 | 2,997 | 89,900 | 2,997 |
| 2024-02-08 | 2,975 | 3,060 | 2,957 | 3,005 | 165,100 | 3,005 |
| 2024-02-07 | 2,921 | 3,015 | 2,907 | 2,966 | 215,300 | 2,966 |
| 2024-02-06 | 3,100 | 3,120 | 2,894 | 2,958 | 354,800 | 2,958 |
| 2024-02-05 | 2,925 | 3,150 | 2,925 | 3,130 | 648,500 | 3,130 |
| 2024-02-02 | 2,829 | 2,921 | 2,786 | 2,888 | 622,100 | 2,888 |
| 2024-02-01 | 2,568 | 2,736 | 2,565 | 2,718 | 796,700 | 2,718 |
| 2024-01-31 | 2,529 | 2,529 | 2,455 | 2,529 | 818,500 | 2,529 |
| 2024-01-30 | 2,056 | 2,056 | 2,024 | 2,029 | 28,800 | 2,029 |
| 2024-01-29 | 2,020 | 2,052 | 2,020 | 2,046 | 47,100 | 2,046 |
| 2024-01-26 | 1,985 | 2,015 | 1,985 | 2,009 | 63,200 | 2,009 |
| 2024-01-25 | 1,965 | 1,984 | 1,958 | 1,975 | 43,800 | 1,975 |
| 2024-01-24 | 1,923 | 1,957 | 1,920 | 1,948 | 35,600 | 1,948 |
| 2024-01-23 | 1,900 | 1,934 | 1,897 | 1,919 | 17,800 | 1,919 |
| 2024-01-22 | 1,875 | 1,910 | 1,875 | 1,907 | 21,200 | 1,907 |
| 2024-01-19 | 1,826 | 1,867 | 1,826 | 1,855 | 24,900 | 1,855 |
| 2024-01-18 | 1,855 | 1,856 | 1,831 | 1,831 | 11,400 | 1,831 |
| 2024-01-17 | 1,894 | 1,894 | 1,840 | 1,840 | 21,300 | 1,840 |
| 2024-01-16 | 1,923 | 1,923 | 1,872 | 1,881 | 30,900 | 1,881 |
| 2024-01-15 | 1,910 | 1,924 | 1,903 | 1,924 | 25,600 | 1,924 |
| 2024-01-12 | 1,925 | 1,937 | 1,900 | 1,910 | 33,200 | 1,910 |
| 2024-01-11 | 1,965 | 1,965 | 1,924 | 1,931 | 34,500 | 1,931 |
| 2024-01-10 | 1,930 | 1,957 | 1,916 | 1,937 | 28,300 | 1,937 |
| 2024-01-09 | 1,929 | 1,942 | 1,919 | 1,922 | 34,000 | 1,922 |
| 2024-01-05 | 1,906 | 1,948 | 1,906 | 1,935 | 17,300 | 1,935 |
| 2024-01-04 | 1,921 | 1,954 | 1,900 | 1,946 | 32,700 | 1,946 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
