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
2023-05-261,8761,8811,8331,83337,9001,833
2023-05-251,8761,8891,8651,88122,7001,881
2023-05-241,8871,9011,8751,87716,9001,877
2023-05-231,9411,9411,8941,89427,9001,894
2023-05-221,9271,9491,9221,94420,1001,944
2023-05-191,9181,9271,9081,92519,0001,925
2023-05-181,9341,9351,9181,92122,5001,921
2023-05-171,9401,9481,9171,91832,5001,918
2023-05-161,9111,9501,9111,94044,0001,940
2023-05-151,9101,9301,8961,90243,6001,902
2023-05-121,9001,9151,9001,91518,0001,915
2023-05-111,9061,9121,8991,90013,3001,900
2023-05-101,9221,9231,9121,91213,4001,912
2023-05-091,9221,9291,9191,92215,0001,922
2023-05-081,9091,9251,9041,91511,9001,915
2023-05-021,9151,9151,8951,90517,9001,905
2023-05-011,8991,9161,8991,91616,9001,916
2023-04-281,8731,8911,8731,89022,8001,890
2023-04-271,8691,8811,8661,87119,3001,871
2023-04-261,8991,8991,8631,86923,0001,869
2023-04-251,9191,9191,9001,90020,6001,900
2023-04-241,9001,9101,9001,90910,2001,909
2023-04-211,9101,9101,8891,90121,9001,901
2023-04-201,9301,9301,9141,91411,0001,914
2023-04-191,9121,9301,9121,93010,8001,930
2023-04-181,9241,9321,9191,92919,2001,929
2023-04-171,9151,9221,9041,92125,1001,921
2023-04-141,9111,9121,8991,90319,3001,903
2023-04-131,9031,9031,8891,89310,4001,893
2023-04-121,9041,9211,8901,90426,2001,904
2023-04-111,8911,9101,8881,90416,8001,904
2023-04-101,8911,8961,8781,89112,4001,891
2023-04-071,8551,8771,8551,87216,0001,872
2023-04-061,8611,8791,8481,86935,3001,869
2023-04-051,9211,9211,8791,88731,2001,887
2023-04-041,9171,9451,9121,93545,6001,935
2023-04-031,9001,9151,8921,91026,1001,910
2023-03-311,8891,9021,8701,88534,2001,885
2023-03-301,8701,9001,8671,89128,6001,891
2023-03-291,8801,9131,8721,91367,3001,913
2023-03-281,8861,8901,8651,86528,3001,865
2023-03-271,8561,8791,8441,87042,4001,870
2023-03-241,8291,8471,8181,84530,6001,845
2023-03-231,8001,8291,7891,82932,3001,829
2023-03-221,8251,8271,8021,81539,6001,815
2023-03-201,8111,8161,7851,79788,0001,797
2023-03-171,8221,8361,8031,83367,1001,833
2023-03-161,8491,8491,7911,820102,5001,820
2023-03-151,8931,8951,8681,87768,8001,877
2023-03-141,9101,9101,8561,870106,3001,870
2023-03-131,9771,9781,9181,93680,5001,936
2023-03-101,9852,0071,9751,98581,0001,985
2023-03-091,9852,0001,9772,00038,6002,000
2023-03-081,9801,9861,9691,98128,6001,981
2023-03-071,9681,9861,9631,98652,3001,986
2023-03-061,9811,9891,9581,96836,9001,968
2023-03-031,9511,9751,9451,97350,5001,973
2023-03-021,9451,9571,9391,94331,6001,943
2023-03-011,9451,9491,9371,94529,4001,945
2023-02-281,9501,9631,9441,94930,1001,949
2023-02-271,9441,9481,9321,94832,6001,948
2023-02-241,9491,9561,9351,94038,1001,940
2023-02-221,9501,9511,9371,93739,1001,937
2023-02-211,9511,9611,9431,95322,5001,953
2023-02-201,9471,9561,9301,95037,1001,950
2023-02-171,9481,9561,9401,94527,2001,945
2023-02-161,9511,9691,9451,95834,8001,958
2023-02-152,0002,0001,9511,95447,5001,954
2023-02-142,0092,0121,9752,00542,4002,005
2023-02-132,0082,0231,9671,98642,2001,986
2023-02-102,0892,0952,0472,05330,7002,053
2023-02-092,0502,0792,0452,07040,7002,070
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