4461 第一工業製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	4,525	4,580	4,500	4,520	29,900	4,520
2020-11-20	4,335	4,430	4,305	4,415	21,300	4,415
2020-11-19	4,400	4,450	4,365	4,380	19,500	4,380
2020-11-18	4,475	4,475	4,395	4,395	22,800	4,395
2020-11-17	4,450	4,455	4,355	4,415	33,200	4,415
2020-11-16	4,425	4,460	4,400	4,425	19,900	4,425
2020-11-13	4,505	4,545	4,405	4,435	38,200	4,435
2020-11-12	4,450	4,520	4,385	4,515	50,500	4,515
2020-11-11	4,365	4,445	4,305	4,420	52,400	4,420
2020-11-10	4,370	4,395	4,240	4,255	38,000	4,255
2020-11-09	4,310	4,390	4,280	4,370	37,300	4,370
2020-11-06	4,350	4,415	4,315	4,315	39,200	4,315
2020-11-05	4,355	4,380	4,250	4,330	64,200	4,330
2020-11-04	4,280	4,410	4,235	4,335	74,300	4,335
2020-11-02	4,230	4,285	3,985	4,070	98,300	4,070
2020-10-30	4,180	4,495	4,175	4,300	208,300	4,300
2020-10-29	3,905	4,150	3,850	4,120	97,000	4,120
2020-10-28	3,950	3,970	3,915	3,940	29,200	3,940
2020-10-27	3,900	3,955	3,860	3,955	23,800	3,955
2020-10-26	3,960	3,995	3,920	3,945	33,300	3,945
2020-10-23	4,000	4,010	3,940	3,985	43,800	3,985
2020-10-22	3,930	3,975	3,890	3,955	37,600	3,955
2020-10-21	3,925	3,970	3,915	3,920	19,000	3,920
2020-10-20	3,905	3,925	3,890	3,915	30,400	3,915
2020-10-19	3,910	3,930	3,870	3,910	26,800	3,910
2020-10-16	3,915	3,940	3,825	3,860	30,600	3,860
2020-10-15	4,000	4,000	3,915	3,955	40,300	3,955
2020-10-14	4,005	4,025	3,975	3,990	29,200	3,990
2020-10-13	3,985	3,985	3,930	3,985	31,700	3,985
2020-10-12	4,010	4,040	3,955	3,995	34,500	3,995
2020-10-09	4,045	4,045	3,985	4,015	41,300	4,015
2020-10-08	4,090	4,095	4,025	4,045	35,300	4,045
2020-10-07	4,055	4,060	4,010	4,045	34,600	4,045
2020-10-06	4,135	4,190	4,050	4,100	46,300	4,100
2020-10-05	4,125	4,160	4,095	4,135	48,600	4,135
2020-10-02	4,320	4,360	4,100	4,125	74,700	4,125
2020-09-30	4,325	4,325	4,250	4,270	47,200	4,270
2020-09-29	4,270	4,360	4,270	4,315	77,500	4,315
2020-09-28	4,345	4,375	4,285	4,345	40,800	4,345
2020-09-25	4,330	4,375	4,255	4,295	54,900	4,295
2020-09-24	4,290	4,305	4,185	4,270	58,100	4,270
2020-09-23	4,480	4,535	4,290	4,300	143,700	4,300
2020-09-18	4,415	4,585	4,415	4,490	94,600	4,490
2020-09-17	4,610	4,630	4,400	4,460	91,600	4,460
2020-09-16	4,530	4,625	4,475	4,590	68,600	4,590
2020-09-15	4,535	4,570	4,490	4,510	27,400	4,510
2020-09-14	4,555	4,560	4,480	4,560	22,700	4,560
2020-09-11	4,535	4,595	4,480	4,510	50,800	4,510
2020-09-10	4,390	4,485	4,380	4,475	62,400	4,475
2020-09-09	4,305	4,355	4,245	4,340	39,500	4,340
2020-09-08	4,195	4,310	4,195	4,305	29,300	4,305
2020-09-07	4,200	4,260	4,185	4,235	33,900	4,235
2020-09-04	4,235	4,320	4,175	4,245	61,400	4,245
2020-09-03	4,380	4,395	4,245	4,285	48,400	4,285
2020-09-02	4,370	4,370	4,260	4,310	43,700	4,310
2020-09-01	4,345	4,345	4,300	4,320	28,500	4,320
2020-08-31	4,300	4,495	4,300	4,395	73,600	4,395
2020-08-28	4,340	4,395	4,255	4,285	78,600	4,285
2020-08-27	4,395	4,395	4,320	4,365	31,300	4,365
2020-08-26	4,360	4,375	4,285	4,370	43,900	4,370
2020-08-25	4,400	4,445	4,330	4,430	56,100	4,430
2020-08-24	4,355	4,370	4,265	4,285	43,300	4,285
2020-08-21	4,345	4,425	4,340	4,355	54,600	4,355
2020-08-20	4,440	4,455	4,295	4,320	60,100	4,320
2020-08-19	4,450	4,455	4,360	4,440	61,100	4,440
2020-08-18	4,450	4,510	4,355	4,505	56,500	4,505
2020-08-17	4,620	4,620	4,470	4,495	47,100	4,495
2020-08-14	4,715	4,715	4,590	4,650	35,700	4,650
2020-08-13	4,610	4,765	4,610	4,740	48,700	4,740
2020-08-12	4,620	4,625	4,535	4,605	38,900	4,605
2020-08-11	4,530	4,670	4,530	4,670	33,200	4,670
2020-08-07	4,610	4,620	4,530	4,535	22,500	4,535
2020-08-06	4,735	4,795	4,615	4,660	24,900	4,660
2020-08-05	4,670	4,745	4,560	4,735	32,100	4,735
2020-08-04	4,605	4,690	4,555	4,670	37,900	4,670
2020-08-03	4,460	4,610	4,455	4,605	34,200	4,605
2020-07-31	4,715	4,715	4,260	4,420	113,200	4,420
2020-07-30	4,785	4,835	4,715	4,785	50,300	4,785
2020-07-29	4,835	4,855	4,745	4,765	65,400	4,765
2020-07-28	4,925	4,975	4,880	4,905	39,400	4,905
2020-07-27	4,995	4,995	4,840	4,950	32,600	4,950
2020-07-22	5,050	5,050	4,975	4,995	21,900	4,995
2020-07-21	5,010	5,090	5,000	5,070	43,900	5,070
2020-07-20	4,865	4,955	4,820	4,950	25,600	4,950
2020-07-17	4,985	4,985	4,865	4,900	42,300	4,900
2020-07-16	5,110	5,110	4,925	4,985	26,700	4,985
2020-07-15	5,060	5,120	4,985	5,080	27,000	5,080
2020-07-14	5,090	5,140	4,990	5,060	32,200	5,060
2020-07-13	5,000	5,130	4,945	5,110	42,700	5,110
2020-07-10	5,020	5,020	4,955	4,960	22,800	4,960
2020-07-09	4,995	5,060	4,910	5,010	43,900	5,010
2020-07-08	4,965	5,120	4,965	4,990	36,500	4,990
2020-07-07	5,030	5,030	4,900	5,020	77,300	5,020
2020-07-06	5,130	5,150	4,960	5,010	127,000	5,010
2020-07-03	4,985	5,190	4,970	5,190	63,400	5,190
2020-07-02	5,280	5,280	4,880	5,000	72,600	5,000
2020-07-01	5,210	5,300	5,140	5,190	48,100	5,190
2020-06-30	5,290	5,350	5,040	5,180	54,000	5,180
2020-06-29	5,120	5,350	5,110	5,260	77,300	5,260
2020-06-26	5,070	5,170	5,070	5,170	32,000	5,170
2020-06-25	5,130	5,180	5,040	5,090	34,200	5,090
2020-06-24	5,090	5,190	5,050	5,140	37,500	5,140
2020-06-23	5,200	5,200	5,080	5,100	47,400	5,100
2020-06-22	5,060	5,220	4,950	5,160	88,000	5,160
2020-06-19	4,990	5,040	4,870	5,010	46,300	5,010
2020-06-18	4,965	5,030	4,925	5,030	31,100	5,030
2020-06-17	4,935	5,080	4,935	4,980	68,400	4,980
2020-06-16	4,890	5,100	4,885	4,995	106,400	4,995
2020-06-15	4,755	4,780	4,620	4,620	36,700	4,620
2020-06-12	4,770	4,770	4,615	4,710	44,200	4,710
2020-06-11	4,900	4,910	4,810	4,815	26,100	4,815
2020-06-10	4,815	4,925	4,810	4,920	36,400	4,920
2020-06-09	4,940	4,960	4,750	4,830	41,800	4,830
2020-06-08	4,990	5,020	4,880	4,950	67,200	4,950
2020-06-05	4,850	4,910	4,825	4,895	47,800	4,895
2020-06-04	5,040	5,040	4,840	4,915	48,300	4,915
2020-06-03	4,890	5,030	4,855	4,945	84,100	4,945
2020-06-02	4,800	4,885	4,740	4,845	70,100	4,845
2020-06-01	4,715	4,800	4,695	4,720	70,200	4,720
2020-05-29	4,675	4,810	4,610	4,715	282,900	4,715
2020-05-28	4,680	4,705	4,585	4,690	60,500	4,690
2020-05-27	4,625	4,655	4,570	4,620	45,600	4,620
2020-05-26	4,520	4,575	4,505	4,555	40,500	4,555
2020-05-25	4,400	4,480	4,350	4,460	33,300	4,460
2020-05-22	4,455	4,465	4,325	4,340	32,800	4,340
2020-05-21	4,400	4,455	4,330	4,430	36,500	4,430
2020-05-20	4,295	4,380	4,240	4,375	36,000	4,375
2020-05-19	4,580	4,600	4,330	4,365	77,900	4,365
2020-05-18	4,650	4,660	4,475	4,495	56,400	4,495
2020-05-15	4,600	4,725	4,540	4,685	72,300	4,685
2020-05-14	4,560	4,660	4,555	4,590	62,700	4,590
2020-05-13	4,505	4,660	4,330	4,630	139,700	4,630
2020-05-12	4,685	4,710	4,425	4,570	84,900	4,570
2020-05-11	4,640	4,790	4,585	4,755	66,700	4,755
2020-05-08	4,645	4,715	4,565	4,660	75,300	4,660
2020-05-07	4,545	4,615	4,520	4,590	55,200	4,590
2020-05-01	4,650	4,650	4,525	4,545	64,500	4,545
2020-04-30	4,630	4,630	4,520	4,580	63,500	4,580
2020-04-28	4,590	4,600	4,490	4,560	61,300	4,560
2020-04-27	4,565	4,580	4,490	4,535	51,600	4,535
2020-04-24	4,540	4,580	4,475	4,565	62,800	4,565
2020-04-23	4,400	4,510	4,370	4,510	53,100	4,510
2020-04-22	4,270	4,340	4,140	4,305	49,000	4,305
2020-04-21	4,335	4,395	4,240	4,255	51,900	4,255
2020-04-20	4,200	4,360	4,200	4,345	72,300	4,345
2020-04-17	4,130	4,160	4,015	4,135	54,200	4,135
2020-04-16	3,945	4,130	3,930	4,060	69,700	4,060
2020-04-15	4,005	4,030	3,935	3,965	44,400	3,965
2020-04-14	4,010	4,020	3,930	4,000	49,400	4,000
2020-04-13	4,045	4,045	3,935	3,955	24,500	3,955
2020-04-10	3,975	4,030	3,890	4,015	38,700	4,015
2020-04-09	3,990	3,995	3,870	3,960	47,200	3,960
2020-04-08	3,910	3,995	3,865	3,955	48,500	3,955
2020-04-07	3,870	3,995	3,815	3,965	55,200	3,965
2020-04-06	3,640	3,910	3,630	3,865	50,300	3,865
2020-04-03	3,615	3,715	3,560	3,640	49,200	3,640
2020-04-02	3,530	3,650	3,495	3,525	40,600	3,525
2020-04-01	3,745	3,790	3,600	3,640	28,100	3,640
2020-03-31	3,780	3,835	3,650	3,750	65,100	3,750
2020-03-30	3,810	3,850	3,635	3,790	78,500	3,790
2020-03-27	3,825	3,920	3,670	3,895	91,500	3,895
2020-03-26	3,740	3,815	3,640	3,755	65,500	3,755
2020-03-25	3,600	3,785	3,510	3,770	97,000	3,770
2020-03-24	3,410	3,495	3,305	3,420	68,800	3,420
2020-03-23	3,315	3,390	3,195	3,360	70,400	3,360
2020-03-19	3,510	3,575	3,305	3,340	60,600	3,340
2020-03-18	3,390	3,625	3,360	3,440	107,400	3,440
2020-03-17	2,895	3,385	2,870	3,345	108,700	3,345
2020-03-16	3,020	3,195	2,938	3,015	104,000	3,015
2020-03-13	2,835	3,040	2,773	2,916	122,100	2,916
2020-03-12	3,155	3,250	3,055	3,075	76,800	3,075
2020-03-11	3,385	3,445	3,250	3,250	75,900	3,250
2020-03-10	3,255	3,435	3,150	3,405	110,300	3,405
2020-03-09	3,455	3,495	3,345	3,360	98,000	3,360
2020-03-06	3,700	3,780	3,530	3,595	90,100	3,595
2020-03-05	3,785	3,845	3,715	3,765	94,300	3,765
2020-03-04	3,650	3,730	3,540	3,675	73,200	3,675
2020-03-03	3,950	3,965	3,705	3,705	88,800	3,705
2020-03-02	3,495	3,860	3,495	3,770	106,000	3,770
2020-02-28	3,655	3,695	3,545	3,580	92,800	3,580
2020-02-27	3,890	3,920	3,760	3,795	70,500	3,795
2020-02-26	3,950	3,965	3,830	3,945	79,800	3,945
2020-02-25	4,030	4,120	4,005	4,020	77,200	4,020
2020-02-21	4,260	4,315	4,230	4,240	46,300	4,240
2020-02-20	4,350	4,430	4,290	4,290	36,400	4,290
2020-02-19	4,310	4,380	4,295	4,325	39,100	4,325
2020-02-18	4,480	4,520	4,305	4,325	39,700	4,325
2020-02-17	4,525	4,525	4,385	4,470	46,200	4,470
2020-02-14	4,535	4,605	4,510	4,520	81,400	4,520
2020-02-13	4,615	4,725	4,610	4,645	62,400	4,645
2020-02-12	4,800	4,890	4,700	4,730	84,200	4,730
2020-02-10	4,665	4,770	4,610	4,695	56,600	4,695
2020-02-07	4,765	4,825	4,650	4,665	95,500	4,665
2020-02-06	4,515	4,760	4,515	4,680	135,300	4,680
2020-02-05	4,405	4,560	4,365	4,475	120,000	4,475
2020-02-04	4,300	4,340	4,170	4,275	159,300	4,275
2020-02-03	4,700	4,745	4,370	4,390	257,300	4,390
2020-01-31	4,520	4,845	4,455	4,815	413,100	4,815
2020-01-30	4,335	4,335	4,165	4,240	98,000	4,240
2020-01-29	4,400	4,465	4,335	4,375	76,600	4,375
2020-01-28	4,275	4,375	4,275	4,345	77,700	4,345
2020-01-27	4,460	4,480	4,315	4,330	43,200	4,330
2020-01-24	4,590	4,685	4,535	4,565	87,600	4,565
2020-01-23	4,605	4,690	4,515	4,520	63,000	4,520
2020-01-22	4,540	4,625	4,515	4,550	71,900	4,550
2020-01-21	4,515	4,585	4,420	4,500	45,500	4,500
2020-01-20	4,395	4,515	4,380	4,450	34,100	4,450
2020-01-17	4,420	4,475	4,395	4,410	40,000	4,410
2020-01-16	4,480	4,495	4,350	4,370	36,300	4,370
2020-01-15	4,420	4,485	4,370	4,475	62,600	4,475
2020-01-14	4,280	4,415	4,280	4,400	46,600	4,400
2020-01-10	4,300	4,300	4,210	4,255	29,000	4,255
2020-01-09	4,255	4,310	4,245	4,260	30,100	4,260
2020-01-08	4,330	4,330	4,195	4,215	49,600	4,215
2020-01-07	4,320	4,380	4,320	4,345	36,000	4,345
2020-01-06	4,320	4,385	4,290	4,345	50,500	4,345

分割・併合履歴： [2018-09-26]1株→0.2株