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