4461 第一工業製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,874	1,874	1,813	1,822	29,000	1,822
2023-11-30	1,858	1,879	1,853	1,874	25,900	1,874
2023-11-29	1,853	1,879	1,853	1,854	50,100	1,854
2023-11-28	1,840	1,865	1,839	1,853	34,100	1,853
2023-11-27	1,795	1,841	1,795	1,832	44,600	1,832
2023-11-24	1,798	1,802	1,788	1,797	17,200	1,797
2023-11-22	1,762	1,791	1,762	1,784	16,100	1,784
2023-11-21	1,784	1,798	1,766	1,769	30,800	1,769
2023-11-20	1,785	1,802	1,775	1,784	22,000	1,784
2023-11-17	1,782	1,787	1,765	1,777	19,200	1,777
2023-11-16	1,785	1,801	1,764	1,776	17,500	1,776
2023-11-15	1,800	1,814	1,782	1,805	28,000	1,805
2023-11-14	1,783	1,793	1,781	1,785	11,000	1,785
2023-11-13	1,800	1,800	1,778	1,783	12,400	1,783
2023-11-10	1,797	1,797	1,779	1,790	18,400	1,790
2023-11-09	1,730	1,799	1,730	1,799	42,400	1,799
2023-11-08	1,793	1,793	1,736	1,736	60,000	1,736
2023-11-07	1,796	1,806	1,787	1,793	37,000	1,793
2023-11-06	1,810	1,822	1,792	1,806	77,800	1,806
2023-11-02	1,780	1,806	1,758	1,803	58,000	1,803
2023-11-01	1,739	1,783	1,739	1,780	55,500	1,780
2023-10-31	1,634	1,735	1,624	1,734	96,100	1,734
2023-10-30	1,635	1,652	1,569	1,627	169,100	1,627
2023-10-27	1,643	1,657	1,632	1,656	32,900	1,656
2023-10-26	1,653	1,653	1,633	1,647	17,400	1,647
2023-10-25	1,652	1,664	1,647	1,648	21,700	1,648
2023-10-24	1,646	1,647	1,598	1,635	43,300	1,635
2023-10-23	1,667	1,667	1,636	1,637	41,200	1,637
2023-10-20	1,661	1,670	1,652	1,663	20,300	1,663
2023-10-19	1,682	1,689	1,663	1,664	13,700	1,664
2023-10-18	1,665	1,691	1,665	1,684	21,100	1,684
2023-10-17	1,694	1,697	1,660	1,665	23,900	1,665
2023-10-16	1,660	1,685	1,655	1,666	26,900	1,666
2023-10-13	1,692	1,696	1,667	1,670	21,300	1,670
2023-10-12	1,690	1,699	1,682	1,697	24,000	1,697
2023-10-11	1,722	1,722	1,690	1,690	16,200	1,690
2023-10-10	1,690	1,719	1,689	1,709	30,000	1,709
2023-10-06	1,665	1,687	1,665	1,670	19,600	1,670
2023-10-05	1,641	1,682	1,641	1,678	40,700	1,678
2023-10-04	1,660	1,668	1,634	1,641	50,000	1,641
2023-10-03	1,718	1,719	1,682	1,688	38,300	1,688
2023-10-02	1,746	1,758	1,723	1,723	24,800	1,723
2023-09-29	1,755	1,774	1,731	1,740	26,700	1,740
2023-09-28	1,750	1,775	1,743	1,747	35,500	1,747
2023-09-27	1,765	1,787	1,758	1,787	34,700	1,787
2023-09-26	1,780	1,780	1,751	1,765	39,500	1,765
2023-09-25	1,755	1,785	1,754	1,775	40,500	1,775
2023-09-22	1,725	1,753	1,720	1,744	44,800	1,744
2023-09-21	1,734	1,743	1,731	1,732	23,500	1,732
2023-09-20	1,754	1,754	1,731	1,734	34,200	1,734
2023-09-19	1,726	1,755	1,724	1,755	41,600	1,755
2023-09-15	1,730	1,737	1,719	1,725	43,200	1,725
2023-09-14	1,708	1,723	1,702	1,723	35,400	1,723
2023-09-13	1,706	1,710	1,698	1,705	25,800	1,705
2023-09-12	1,699	1,710	1,690	1,707	30,800	1,707
2023-09-11	1,692	1,701	1,685	1,693	20,100	1,693
2023-09-08	1,695	1,712	1,690	1,694	33,800	1,694
2023-09-07	1,711	1,728	1,702	1,702	34,600	1,702
2023-09-06	1,716	1,724	1,710	1,714	30,100	1,714
2023-09-05	1,715	1,721	1,706	1,716	25,100	1,716
2023-09-04	1,714	1,721	1,706	1,721	29,400	1,721
2023-09-01	1,680	1,708	1,680	1,700	42,800	1,700
2023-08-31	1,671	1,687	1,670	1,681	33,600	1,681
2023-08-30	1,660	1,671	1,656	1,671	30,600	1,671
2023-08-29	1,652	1,661	1,651	1,653	19,000	1,653
2023-08-28	1,641	1,653	1,640	1,647	14,600	1,647
2023-08-25	1,640	1,640	1,626	1,631	35,600	1,631
2023-08-24	1,636	1,650	1,634	1,648	31,300	1,648
2023-08-23	1,604	1,637	1,602	1,637	23,600	1,637
2023-08-22	1,598	1,611	1,597	1,610	14,300	1,610
2023-08-21	1,597	1,606	1,597	1,600	12,500	1,600
2023-08-18	1,614	1,614	1,592	1,597	28,900	1,597
2023-08-17	1,620	1,620	1,594	1,614	68,400	1,614
2023-08-16	1,617	1,629	1,612	1,615	48,400	1,615
2023-08-15	1,618	1,627	1,614	1,622	31,300	1,622
2023-08-14	1,655	1,655	1,619	1,626	37,700	1,626
2023-08-10	1,637	1,654	1,622	1,654	35,800	1,654
2023-08-09	1,618	1,641	1,614	1,633	46,600	1,633
2023-08-08	1,667	1,667	1,617	1,618	150,200	1,618
2023-08-07	1,681	1,681	1,658	1,666	60,300	1,666
2023-08-04	1,666	1,686	1,656	1,681	44,900	1,681
2023-08-03	1,703	1,704	1,666	1,673	110,200	1,673
2023-08-02	1,730	1,730	1,705	1,708	63,200	1,708
2023-08-01	1,767	1,782	1,732	1,737	60,100	1,737
2023-07-31	1,760	1,774	1,742	1,756	60,800	1,756
2023-07-28	1,740	1,750	1,711	1,748	133,700	1,748
2023-07-27	1,805	1,805	1,780	1,802	35,900	1,802
2023-07-26	1,813	1,813	1,785	1,802	19,300	1,802
2023-07-25	1,800	1,811	1,794	1,800	31,800	1,800
2023-07-24	1,792	1,801	1,781	1,790	26,500	1,790
2023-07-21	1,772	1,777	1,760	1,775	22,800	1,775
2023-07-20	1,787	1,793	1,772	1,772	24,400	1,772
2023-07-19	1,760	1,777	1,759	1,777	23,900	1,777
2023-07-18	1,761	1,761	1,742	1,753	52,200	1,753
2023-07-14	1,780	1,783	1,755	1,760	27,300	1,760
2023-07-13	1,774	1,788	1,770	1,780	22,800	1,780
2023-07-12	1,791	1,796	1,764	1,773	28,100	1,773
2023-07-11	1,825	1,837	1,787	1,791	45,900	1,791
2023-07-10	1,840	1,857	1,830	1,833	40,400	1,833
2023-07-07	1,830	1,853	1,815	1,834	28,600	1,834
2023-07-06	1,834	1,858	1,824	1,829	37,800	1,829
2023-07-05	1,814	1,832	1,814	1,830	27,200	1,830
2023-07-04	1,833	1,844	1,820	1,826	36,900	1,826
2023-07-03	1,784	1,829	1,784	1,826	39,800	1,826
2023-06-30	1,790	1,797	1,761	1,766	33,200	1,766
2023-06-29	1,800	1,804	1,789	1,790	19,400	1,790
2023-06-28	1,774	1,800	1,774	1,800	30,600	1,800
2023-06-27	1,780	1,780	1,763	1,774	17,300	1,774
2023-06-26	1,771	1,777	1,753	1,766	24,900	1,766
2023-06-23	1,780	1,789	1,753	1,759	50,700	1,759
2023-06-22	1,749	1,771	1,735	1,762	47,200	1,762
2023-06-21	1,747	1,751	1,738	1,746	41,700	1,746
2023-06-20	1,758	1,762	1,750	1,756	22,100	1,756
2023-06-19	1,766	1,771	1,746	1,754	38,600	1,754
2023-06-16	1,781	1,783	1,765	1,767	43,600	1,767
2023-06-15	1,786	1,803	1,780	1,787	21,400	1,787
2023-06-14	1,787	1,795	1,776	1,781	30,100	1,781
2023-06-13	1,798	1,801	1,777	1,787	23,000	1,787
2023-06-12	1,793	1,799	1,789	1,798	11,700	1,798
2023-06-09	1,798	1,798	1,775	1,779	30,200	1,779
2023-06-08	1,795	1,812	1,773	1,775	25,300	1,775
2023-06-07	1,795	1,803	1,780	1,781	36,000	1,781
2023-06-06	1,782	1,795	1,780	1,795	15,700	1,795
2023-06-05	1,800	1,813	1,789	1,793	21,200	1,793
2023-06-02	1,751	1,783	1,750	1,778	23,900	1,778
2023-06-01	1,772	1,789	1,738	1,739	40,100	1,739
2023-05-31	1,796	1,797	1,768	1,771	62,500	1,771
2023-05-30	1,830	1,838	1,796	1,806	28,200	1,806
2023-05-29	1,844	1,861	1,817	1,817	20,600	1,817
2023-05-26	1,876	1,881	1,833	1,833	37,900	1,833
2023-05-25	1,876	1,889	1,865	1,881	22,700	1,881
2023-05-24	1,887	1,901	1,875	1,877	16,900	1,877
2023-05-23	1,941	1,941	1,894	1,894	27,900	1,894
2023-05-22	1,927	1,949	1,922	1,944	20,100	1,944
2023-05-19	1,918	1,927	1,908	1,925	19,000	1,925
2023-05-18	1,934	1,935	1,918	1,921	22,500	1,921
2023-05-17	1,940	1,948	1,917	1,918	32,500	1,918
2023-05-16	1,911	1,950	1,911	1,940	44,000	1,940
2023-05-15	1,910	1,930	1,896	1,902	43,600	1,902
2023-05-12	1,900	1,915	1,900	1,915	18,000	1,915
2023-05-11	1,906	1,912	1,899	1,900	13,300	1,900
2023-05-10	1,922	1,923	1,912	1,912	13,400	1,912
2023-05-09	1,922	1,929	1,919	1,922	15,000	1,922
2023-05-08	1,909	1,925	1,904	1,915	11,900	1,915
2023-05-02	1,915	1,915	1,895	1,905	17,900	1,905
2023-05-01	1,899	1,916	1,899	1,916	16,900	1,916
2023-04-28	1,873	1,891	1,873	1,890	22,800	1,890
2023-04-27	1,869	1,881	1,866	1,871	19,300	1,871
2023-04-26	1,899	1,899	1,863	1,869	23,000	1,869
2023-04-25	1,919	1,919	1,900	1,900	20,600	1,900
2023-04-24	1,900	1,910	1,900	1,909	10,200	1,909
2023-04-21	1,910	1,910	1,889	1,901	21,900	1,901
2023-04-20	1,930	1,930	1,914	1,914	11,000	1,914
2023-04-19	1,912	1,930	1,912	1,930	10,800	1,930
2023-04-18	1,924	1,932	1,919	1,929	19,200	1,929
2023-04-17	1,915	1,922	1,904	1,921	25,100	1,921
2023-04-14	1,911	1,912	1,899	1,903	19,300	1,903
2023-04-13	1,903	1,903	1,889	1,893	10,400	1,893
2023-04-12	1,904	1,921	1,890	1,904	26,200	1,904
2023-04-11	1,891	1,910	1,888	1,904	16,800	1,904
2023-04-10	1,891	1,896	1,878	1,891	12,400	1,891
2023-04-07	1,855	1,877	1,855	1,872	16,000	1,872
2023-04-06	1,861	1,879	1,848	1,869	35,300	1,869
2023-04-05	1,921	1,921	1,879	1,887	31,200	1,887
2023-04-04	1,917	1,945	1,912	1,935	45,600	1,935
2023-04-03	1,900	1,915	1,892	1,910	26,100	1,910
2023-03-31	1,889	1,902	1,870	1,885	34,200	1,885
2023-03-30	1,870	1,900	1,867	1,891	28,600	1,891
2023-03-29	1,880	1,913	1,872	1,913	67,300	1,913
2023-03-28	1,886	1,890	1,865	1,865	28,300	1,865
2023-03-27	1,856	1,879	1,844	1,870	42,400	1,870
2023-03-24	1,829	1,847	1,818	1,845	30,600	1,845
2023-03-23	1,800	1,829	1,789	1,829	32,300	1,829
2023-03-22	1,825	1,827	1,802	1,815	39,600	1,815
2023-03-20	1,811	1,816	1,785	1,797	88,000	1,797
2023-03-17	1,822	1,836	1,803	1,833	67,100	1,833
2023-03-16	1,849	1,849	1,791	1,820	102,500	1,820
2023-03-15	1,893	1,895	1,868	1,877	68,800	1,877
2023-03-14	1,910	1,910	1,856	1,870	106,300	1,870
2023-03-13	1,977	1,978	1,918	1,936	80,500	1,936
2023-03-10	1,985	2,007	1,975	1,985	81,000	1,985
2023-03-09	1,985	2,000	1,977	2,000	38,600	2,000
2023-03-08	1,980	1,986	1,969	1,981	28,600	1,981
2023-03-07	1,968	1,986	1,963	1,986	52,300	1,986
2023-03-06	1,981	1,989	1,958	1,968	36,900	1,968
2023-03-03	1,951	1,975	1,945	1,973	50,500	1,973
2023-03-02	1,945	1,957	1,939	1,943	31,600	1,943
2023-03-01	1,945	1,949	1,937	1,945	29,400	1,945
2023-02-28	1,950	1,963	1,944	1,949	30,100	1,949
2023-02-27	1,944	1,948	1,932	1,948	32,600	1,948
2023-02-24	1,949	1,956	1,935	1,940	38,100	1,940
2023-02-22	1,950	1,951	1,937	1,937	39,100	1,937
2023-02-21	1,951	1,961	1,943	1,953	22,500	1,953
2023-02-20	1,947	1,956	1,930	1,950	37,100	1,950
2023-02-17	1,948	1,956	1,940	1,945	27,200	1,945
2023-02-16	1,951	1,969	1,945	1,958	34,800	1,958
2023-02-15	2,000	2,000	1,951	1,954	47,500	1,954
2023-02-14	2,009	2,012	1,975	2,005	42,400	2,005
2023-02-13	2,008	2,023	1,967	1,986	42,200	1,986
2023-02-10	2,089	2,095	2,047	2,053	30,700	2,053
2023-02-09	2,050	2,079	2,045	2,070	40,700	2,070
2023-02-08	2,058	2,095	2,053	2,058	31,100	2,058
2023-02-07	2,007	2,063	2,007	2,058	31,500	2,058
2023-02-06	1,998	2,036	1,998	2,026	30,800	2,026
2023-02-03	1,999	2,025	1,994	1,998	34,400	1,998
2023-02-02	1,964	2,000	1,960	1,989	37,600	1,989
2023-02-01	1,948	1,969	1,948	1,957	16,200	1,957
2023-01-31	1,950	1,974	1,946	1,947	26,700	1,947
2023-01-30	1,941	1,966	1,934	1,938	47,000	1,938
2023-01-27	1,949	1,973	1,930	1,936	115,700	1,936
2023-01-26	2,032	2,048	2,020	2,039	45,200	2,039
2023-01-25	2,000	2,024	1,989	2,009	32,500	2,009
2023-01-24	1,962	2,003	1,962	1,998	25,200	1,998
2023-01-23	1,936	1,962	1,936	1,962	33,300	1,962
2023-01-20	1,963	1,963	1,932	1,935	11,700	1,935
2023-01-19	1,935	1,937	1,916	1,932	14,300	1,932
2023-01-18	1,931	1,955	1,928	1,940	14,000	1,940
2023-01-17	1,928	1,951	1,928	1,940	15,500	1,940
2023-01-16	1,903	1,929	1,902	1,909	25,800	1,909
2023-01-13	1,939	1,943	1,909	1,916	35,300	1,916
2023-01-12	1,965	1,967	1,944	1,944	31,400	1,944
2023-01-11	1,948	1,967	1,948	1,962	20,500	1,962
2023-01-10	1,945	1,963	1,941	1,948	30,500	1,948
2023-01-06	1,900	1,922	1,893	1,914	20,700	1,914
2023-01-05	1,901	1,922	1,901	1,916	18,600	1,916
2023-01-04	1,935	1,935	1,891	1,906	32,600	1,906

分割・併合履歴： [2018-09-26]1株→0.2株