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
2023-02-08	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