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
2023-02-082,0582,0952,0532,05831,1002,058
2023-02-072,0072,0632,0072,05831,5002,058
2023-02-061,9982,0361,9982,02630,8002,026
2023-02-031,9992,0251,9941,99834,4001,998
2023-02-021,9642,0001,9601,98937,6001,989
2023-02-011,9481,9691,9481,95716,2001,957
2023-01-311,9501,9741,9461,94726,7001,947
2023-01-301,9411,9661,9341,93847,0001,938
2023-01-271,9491,9731,9301,936115,7001,936
2023-01-262,0322,0482,0202,03945,2002,039
2023-01-252,0002,0241,9892,00932,5002,009
2023-01-241,9622,0031,9621,99825,2001,998
2023-01-231,9361,9621,9361,96233,3001,962
2023-01-201,9631,9631,9321,93511,7001,935
2023-01-191,9351,9371,9161,93214,3001,932
2023-01-181,9311,9551,9281,94014,0001,940
2023-01-171,9281,9511,9281,94015,5001,940
2023-01-161,9031,9291,9021,90925,8001,909
2023-01-131,9391,9431,9091,91635,3001,916
2023-01-121,9651,9671,9441,94431,4001,944
2023-01-111,9481,9671,9481,96220,5001,962
2023-01-101,9451,9631,9411,94830,5001,948
2023-01-061,9001,9221,8931,91420,7001,914
2023-01-051,9011,9221,9011,91618,6001,916
2023-01-041,9351,9351,8911,90632,6001,906

分割・併合履歴 : [2018-09-26]1株→0.2株