4461 第一工業製薬(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-102,8342,8502,7992,80079,9002,800
2025-02-072,8272,8492,8132,83694,4002,836
2025-02-062,8162,8482,8082,81580,4002,815
2025-02-052,8312,8722,8102,81578,3002,815
2025-02-042,8902,9022,8202,825114,4002,825
2025-02-032,9292,9332,8572,864169,2002,864
2025-01-312,8902,9452,8662,945183,0002,945
2025-01-302,9392,9552,8642,908534,2002,908
2025-01-293,2753,3102,8912,891554,5002,891
2025-01-283,5203,5203,1553,240235,9003,240
2025-01-273,5903,6353,5603,59037,7003,590
2025-01-243,5553,6303,5303,56041,6003,560
2025-01-233,6103,6103,5003,52529,2003,525
2025-01-223,4853,6303,4753,61560,1003,615
2025-01-213,4953,5053,3953,43522,1003,435
2025-01-203,4553,5103,3953,47525,6003,475
2025-01-173,4153,4403,3203,40541,3003,405
2025-01-163,4003,4653,3903,39022,6003,390
2025-01-153,4403,4453,3653,40023,5003,400
2025-01-143,4903,4903,3503,44045,4003,440
2025-01-103,5403,5803,5203,52018,9003,520
2025-01-093,5803,6003,5403,54021,4003,540
2025-01-083,6653,6853,5903,60529,4003,605
2025-01-073,6953,7153,6453,66524,6003,665
2025-01-063,8353,8403,6603,67042,2003,670

分割・併合履歴 : [2018-09-26]1株→0.2株