4461 第一工業製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-133,4003,7903,3303,685189,3003,685
2021-05-123,5953,5953,4053,43077,5003,430
2021-05-113,7103,7103,5853,59521,7003,595
2021-05-103,7203,7303,6903,71024,9003,710
2021-05-073,6903,7453,6653,74527,3003,745
2021-05-063,7103,7153,6403,65526,5003,655
2021-04-303,6503,6703,6003,64053,3003,640
2021-04-283,6903,7203,6553,69026,5003,690
2021-04-273,6653,6703,6353,66527,5003,665
2021-04-263,7153,7153,6653,66548,5003,665
2021-04-233,7503,7653,7153,73514,0003,735
2021-04-223,7553,8403,7553,76024,3003,760
2021-04-213,7853,7853,7003,71043,5003,710
2021-04-203,9853,9853,8653,86527,5003,865
2021-04-193,9404,0303,9403,98531,0003,985
2021-04-163,9753,9753,9303,93510,0003,935
2021-04-153,9203,9803,9103,95029,3003,950
2021-04-143,8903,9553,8903,92018,6003,920
2021-04-133,8753,9403,8203,90518,7003,905
2021-04-123,8853,8853,8303,84514,0003,845
2021-04-093,8803,9003,8153,81528,4003,815
2021-04-083,9203,9203,8303,83019,0003,830
2021-04-073,8753,9253,8503,91048,9003,910
2021-04-063,9504,0203,8753,88555,6003,885
2021-04-053,8803,9303,8603,93045,8003,930
2021-04-023,8003,8353,7603,83024,8003,830
2021-04-013,7503,7703,7053,75520,4003,755
2021-03-313,7253,7503,6753,68027,5003,680
2021-03-303,7453,7603,6803,72521,0003,725
2021-03-293,7653,7953,6953,76542,3003,765
2021-03-263,7503,7553,6653,70041,1003,700
2021-03-253,6753,7203,6553,68023,9003,680
2021-03-243,7003,7003,6303,63540,8003,635
2021-03-233,8003,8353,7203,72033,3003,720
2021-03-223,7803,8103,7503,80027,2003,800
2021-03-193,7503,8203,7503,80537,1003,805
2021-03-183,7203,8003,7103,80033,8003,800
2021-03-173,7503,7653,6953,72050,0003,720
2021-03-163,6953,7603,6803,76024,8003,760
2021-03-153,7003,7403,6603,70029,0003,700
2021-03-123,6753,7503,6653,72046,3003,720
2021-03-113,6703,6703,6153,66551,2003,665
2021-03-103,6103,6753,5803,60551,8003,605
2021-03-093,5803,5953,5353,56549,2003,565
2021-03-083,6553,6803,5753,59538,3003,595
2021-03-053,6653,6653,5403,65037,5003,650
2021-03-043,5953,6853,5853,64539,6003,645
2021-03-033,6153,6153,5603,57031,2003,570
2021-03-023,6703,6703,5853,63527,6003,635
2021-03-013,6503,6753,6203,66025,8003,660
2021-02-263,6703,6753,6103,63050,4003,630
2021-02-253,7353,7353,7003,70032,1003,700
2021-02-243,8003,8003,7003,70030,3003,700
2021-02-223,8053,8303,7703,77037,6003,770
2021-02-193,8103,8153,7553,79045,9003,790
2021-02-183,9053,9053,7853,82555,2003,825
2021-02-173,8503,9653,8503,93060,3003,930
2021-02-163,8403,8703,8203,85027,5003,850
2021-02-153,7953,8403,7603,84049,4003,840
2021-02-123,7853,7853,7403,77026,2003,770
2021-02-103,8053,8053,7253,73560,1003,735
2021-02-093,8503,8503,7653,78552,6003,785
2021-02-083,8753,8803,8153,85039,6003,850
2021-02-053,8453,8653,8153,86526,9003,865
2021-02-043,8153,8753,7853,81545,5003,815
2021-02-033,9103,9253,8553,85537,9003,855
2021-02-023,8503,9203,8503,91035,7003,910
2021-02-013,7703,8903,6803,85569,3003,855
2021-01-294,0004,0103,7703,770175,7003,770
2021-01-284,0504,2404,0004,12097,4004,120
2021-01-274,0754,1104,0604,07036,9004,070
2021-01-264,1404,2104,0854,11531,6004,115
2021-01-254,1104,1454,0554,14051,2004,140
2021-01-224,1604,1754,0954,11041,2004,110
2021-01-214,1154,2354,1154,18532,4004,185
2021-01-204,1054,1504,0604,13554,2004,135
2021-01-194,1854,1854,1104,14529,8004,145
2021-01-184,1304,1854,0604,18039,1004,180
2021-01-154,1904,2204,1054,13064,0004,130
2021-01-144,3604,4004,2604,28035,9004,280
2021-01-134,3604,4154,3454,38514,0004,385
2021-01-124,3804,4054,3254,40529,2004,405
2021-01-084,4054,5104,4004,44525,2004,445
2021-01-074,3254,5104,3004,40536,7004,405
2021-01-064,3004,3654,2404,25022,0004,250
2021-01-054,2354,3104,1904,28017,3004,280
2021-01-044,2804,3754,2004,22023,1004,220

分割・併合履歴 : [2018-09-26]1株→0.2株