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
2020-11-244,5254,5804,5004,52029,9004,520
2020-11-204,3354,4304,3054,41521,3004,415
2020-11-194,4004,4504,3654,38019,5004,380
2020-11-184,4754,4754,3954,39522,8004,395
2020-11-174,4504,4554,3554,41533,2004,415
2020-11-164,4254,4604,4004,42519,9004,425
2020-11-134,5054,5454,4054,43538,2004,435
2020-11-124,4504,5204,3854,51550,5004,515
2020-11-114,3654,4454,3054,42052,4004,420
2020-11-104,3704,3954,2404,25538,0004,255
2020-11-094,3104,3904,2804,37037,3004,370
2020-11-064,3504,4154,3154,31539,2004,315
2020-11-054,3554,3804,2504,33064,2004,330
2020-11-044,2804,4104,2354,33574,3004,335
2020-11-024,2304,2853,9854,07098,3004,070
2020-10-304,1804,4954,1754,300208,3004,300
2020-10-293,9054,1503,8504,12097,0004,120
2020-10-283,9503,9703,9153,94029,2003,940
2020-10-273,9003,9553,8603,95523,8003,955
2020-10-263,9603,9953,9203,94533,3003,945
2020-10-234,0004,0103,9403,98543,8003,985
2020-10-223,9303,9753,8903,95537,6003,955
2020-10-213,9253,9703,9153,92019,0003,920
2020-10-203,9053,9253,8903,91530,4003,915
2020-10-193,9103,9303,8703,91026,8003,910
2020-10-163,9153,9403,8253,86030,6003,860
2020-10-154,0004,0003,9153,95540,3003,955
2020-10-144,0054,0253,9753,99029,2003,990
2020-10-133,9853,9853,9303,98531,7003,985
2020-10-124,0104,0403,9553,99534,5003,995
2020-10-094,0454,0453,9854,01541,3004,015
2020-10-084,0904,0954,0254,04535,3004,045
2020-10-074,0554,0604,0104,04534,6004,045
2020-10-064,1354,1904,0504,10046,3004,100
2020-10-054,1254,1604,0954,13548,6004,135
2020-10-024,3204,3604,1004,12574,7004,125
2020-09-304,3254,3254,2504,27047,2004,270
2020-09-294,2704,3604,2704,31577,5004,315
2020-09-284,3454,3754,2854,34540,8004,345
2020-09-254,3304,3754,2554,29554,9004,295
2020-09-244,2904,3054,1854,27058,1004,270
2020-09-234,4804,5354,2904,300143,7004,300
2020-09-184,4154,5854,4154,49094,6004,490
2020-09-174,6104,6304,4004,46091,6004,460
2020-09-164,5304,6254,4754,59068,6004,590
2020-09-154,5354,5704,4904,51027,4004,510
2020-09-144,5554,5604,4804,56022,7004,560
2020-09-114,5354,5954,4804,51050,8004,510
2020-09-104,3904,4854,3804,47562,4004,475
2020-09-094,3054,3554,2454,34039,5004,340
2020-09-084,1954,3104,1954,30529,3004,305
2020-09-074,2004,2604,1854,23533,9004,235
2020-09-044,2354,3204,1754,24561,4004,245
2020-09-034,3804,3954,2454,28548,4004,285
2020-09-024,3704,3704,2604,31043,7004,310
2020-09-014,3454,3454,3004,32028,5004,320
2020-08-314,3004,4954,3004,39573,6004,395
2020-08-284,3404,3954,2554,28578,6004,285
2020-08-274,3954,3954,3204,36531,3004,365
2020-08-264,3604,3754,2854,37043,9004,370
2020-08-254,4004,4454,3304,43056,1004,430
2020-08-244,3554,3704,2654,28543,3004,285
2020-08-214,3454,4254,3404,35554,6004,355
2020-08-204,4404,4554,2954,32060,1004,320
2020-08-194,4504,4554,3604,44061,1004,440
2020-08-184,4504,5104,3554,50556,5004,505
2020-08-174,6204,6204,4704,49547,1004,495
2020-08-144,7154,7154,5904,65035,7004,650
2020-08-134,6104,7654,6104,74048,7004,740
2020-08-124,6204,6254,5354,60538,9004,605
2020-08-114,5304,6704,5304,67033,2004,670
2020-08-074,6104,6204,5304,53522,5004,535
2020-08-064,7354,7954,6154,66024,9004,660
2020-08-054,6704,7454,5604,73532,1004,735
2020-08-044,6054,6904,5554,67037,9004,670
2020-08-034,4604,6104,4554,60534,2004,605
2020-07-314,7154,7154,2604,420113,2004,420
2020-07-304,7854,8354,7154,78550,3004,785
2020-07-294,8354,8554,7454,76565,4004,765
2020-07-284,9254,9754,8804,90539,4004,905
2020-07-274,9954,9954,8404,95032,6004,950
2020-07-225,0505,0504,9754,99521,9004,995
2020-07-215,0105,0905,0005,07043,9005,070
2020-07-204,8654,9554,8204,95025,6004,950
2020-07-174,9854,9854,8654,90042,3004,900
2020-07-165,1105,1104,9254,98526,7004,985
2020-07-155,0605,1204,9855,08027,0005,080
2020-07-145,0905,1404,9905,06032,2005,060
2020-07-135,0005,1304,9455,11042,7005,110
2020-07-105,0205,0204,9554,96022,8004,960
2020-07-094,9955,0604,9105,01043,9005,010
2020-07-084,9655,1204,9654,99036,5004,990
2020-07-075,0305,0304,9005,02077,3005,020
2020-07-065,1305,1504,9605,010127,0005,010
2020-07-034,9855,1904,9705,19063,4005,190
2020-07-025,2805,2804,8805,00072,6005,000
2020-07-015,2105,3005,1405,19048,1005,190
2020-06-305,2905,3505,0405,18054,0005,180
2020-06-295,1205,3505,1105,26077,3005,260
2020-06-265,0705,1705,0705,17032,0005,170
2020-06-255,1305,1805,0405,09034,2005,090
2020-06-245,0905,1905,0505,14037,5005,140
2020-06-235,2005,2005,0805,10047,4005,100
2020-06-225,0605,2204,9505,16088,0005,160
2020-06-194,9905,0404,8705,01046,3005,010
2020-06-184,9655,0304,9255,03031,1005,030
2020-06-174,9355,0804,9354,98068,4004,980
2020-06-164,8905,1004,8854,995106,4004,995
2020-06-154,7554,7804,6204,62036,7004,620
2020-06-124,7704,7704,6154,71044,2004,710
2020-06-114,9004,9104,8104,81526,1004,815
2020-06-104,8154,9254,8104,92036,4004,920
2020-06-094,9404,9604,7504,83041,8004,830
2020-06-084,9905,0204,8804,95067,2004,950
2020-06-054,8504,9104,8254,89547,8004,895
2020-06-045,0405,0404,8404,91548,3004,915
2020-06-034,8905,0304,8554,94584,1004,945
2020-06-024,8004,8854,7404,84570,1004,845
2020-06-014,7154,8004,6954,72070,2004,720
2020-05-294,6754,8104,6104,715282,9004,715
2020-05-284,6804,7054,5854,69060,5004,690
2020-05-274,6254,6554,5704,62045,6004,620
2020-05-264,5204,5754,5054,55540,5004,555
2020-05-254,4004,4804,3504,46033,3004,460
2020-05-224,4554,4654,3254,34032,8004,340
2020-05-214,4004,4554,3304,43036,5004,430
2020-05-204,2954,3804,2404,37536,0004,375
2020-05-194,5804,6004,3304,36577,9004,365
2020-05-184,6504,6604,4754,49556,4004,495
2020-05-154,6004,7254,5404,68572,3004,685
2020-05-144,5604,6604,5554,59062,7004,590
2020-05-134,5054,6604,3304,630139,7004,630
2020-05-124,6854,7104,4254,57084,9004,570
2020-05-114,6404,7904,5854,75566,7004,755
2020-05-084,6454,7154,5654,66075,3004,660
2020-05-074,5454,6154,5204,59055,2004,590
2020-05-014,6504,6504,5254,54564,5004,545
2020-04-304,6304,6304,5204,58063,5004,580
2020-04-284,5904,6004,4904,56061,3004,560
2020-04-274,5654,5804,4904,53551,6004,535
2020-04-244,5404,5804,4754,56562,8004,565
2020-04-234,4004,5104,3704,51053,1004,510
2020-04-224,2704,3404,1404,30549,0004,305
2020-04-214,3354,3954,2404,25551,9004,255
2020-04-204,2004,3604,2004,34572,3004,345
2020-04-174,1304,1604,0154,13554,2004,135
2020-04-163,9454,1303,9304,06069,7004,060
2020-04-154,0054,0303,9353,96544,4003,965
2020-04-144,0104,0203,9304,00049,4004,000
2020-04-134,0454,0453,9353,95524,5003,955
2020-04-103,9754,0303,8904,01538,7004,015
2020-04-093,9903,9953,8703,96047,2003,960
2020-04-083,9103,9953,8653,95548,5003,955
2020-04-073,8703,9953,8153,96555,2003,965
2020-04-063,6403,9103,6303,86550,3003,865
2020-04-033,6153,7153,5603,64049,2003,640
2020-04-023,5303,6503,4953,52540,6003,525
2020-04-013,7453,7903,6003,64028,1003,640
2020-03-313,7803,8353,6503,75065,1003,750
2020-03-303,8103,8503,6353,79078,5003,790
2020-03-273,8253,9203,6703,89591,5003,895
2020-03-263,7403,8153,6403,75565,5003,755
2020-03-253,6003,7853,5103,77097,0003,770
2020-03-243,4103,4953,3053,42068,8003,420
2020-03-233,3153,3903,1953,36070,4003,360
2020-03-193,5103,5753,3053,34060,6003,340
2020-03-183,3903,6253,3603,440107,4003,440
2020-03-172,8953,3852,8703,345108,7003,345
2020-03-163,0203,1952,9383,015104,0003,015
2020-03-132,8353,0402,7732,916122,1002,916
2020-03-123,1553,2503,0553,07576,8003,075
2020-03-113,3853,4453,2503,25075,9003,250
2020-03-103,2553,4353,1503,405110,3003,405
2020-03-093,4553,4953,3453,36098,0003,360
2020-03-063,7003,7803,5303,59590,1003,595
2020-03-053,7853,8453,7153,76594,3003,765
2020-03-043,6503,7303,5403,67573,2003,675
2020-03-033,9503,9653,7053,70588,8003,705
2020-03-023,4953,8603,4953,770106,0003,770
2020-02-283,6553,6953,5453,58092,8003,580
2020-02-273,8903,9203,7603,79570,5003,795
2020-02-263,9503,9653,8303,94579,8003,945
2020-02-254,0304,1204,0054,02077,2004,020
2020-02-214,2604,3154,2304,24046,3004,240
2020-02-204,3504,4304,2904,29036,4004,290
2020-02-194,3104,3804,2954,32539,1004,325
2020-02-184,4804,5204,3054,32539,7004,325
2020-02-174,5254,5254,3854,47046,2004,470
2020-02-144,5354,6054,5104,52081,4004,520
2020-02-134,6154,7254,6104,64562,4004,645
2020-02-124,8004,8904,7004,73084,2004,730
2020-02-104,6654,7704,6104,69556,6004,695
2020-02-074,7654,8254,6504,66595,5004,665
2020-02-064,5154,7604,5154,680135,3004,680
2020-02-054,4054,5604,3654,475120,0004,475
2020-02-044,3004,3404,1704,275159,3004,275
2020-02-034,7004,7454,3704,390257,3004,390
2020-01-314,5204,8454,4554,815413,1004,815
2020-01-304,3354,3354,1654,24098,0004,240
2020-01-294,4004,4654,3354,37576,6004,375
2020-01-284,2754,3754,2754,34577,7004,345
2020-01-274,4604,4804,3154,33043,2004,330
2020-01-244,5904,6854,5354,56587,6004,565
2020-01-234,6054,6904,5154,52063,0004,520
2020-01-224,5404,6254,5154,55071,9004,550
2020-01-214,5154,5854,4204,50045,5004,500
2020-01-204,3954,5154,3804,45034,1004,450
2020-01-174,4204,4754,3954,41040,0004,410
2020-01-164,4804,4954,3504,37036,3004,370
2020-01-154,4204,4854,3704,47562,6004,475
2020-01-144,2804,4154,2804,40046,6004,400
2020-01-104,3004,3004,2104,25529,0004,255
2020-01-094,2554,3104,2454,26030,1004,260
2020-01-084,3304,3304,1954,21549,6004,215
2020-01-074,3204,3804,3204,34536,0004,345
2020-01-064,3204,3854,2904,34550,5004,345

分割・併合履歴 : [2018-09-26]1株→0.2株