4461 第一工業製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252,2212,2212,1892,19648,2002,196
2022-05-242,2982,2982,2292,22961,2002,229
2022-05-232,3202,3222,2952,30533,4002,305
2022-05-202,3112,3272,2952,30425,2002,304
2022-05-192,3402,3402,3062,33321,3002,333
2022-05-182,3692,4172,3362,35243,0002,352
2022-05-172,4472,4472,2862,338105,7002,338
2022-05-162,5382,5452,4452,45831,9002,458
2022-05-132,4622,5022,4482,49722,5002,497
2022-05-122,5072,5072,4652,46526,7002,465
2022-05-112,5762,5762,5092,53421,3002,534
2022-05-102,5352,5662,4932,55631,3002,556
2022-05-092,6062,6062,5442,54620,4002,546
2022-05-062,5742,6052,5702,5969,9002,596
2022-05-022,5712,5892,5502,58921,8002,589
2022-04-282,5202,6032,5162,60324,1002,603
2022-04-272,5272,5292,5012,50132,8002,501
2022-04-262,5842,5842,5462,56020,7002,560
2022-04-252,6142,6162,5692,58024,9002,580
2022-04-222,6332,6402,6012,62512,7002,625
2022-04-212,6522,6522,6142,64326,0002,643
2022-04-202,6212,6542,6132,64423,3002,644
2022-04-192,5792,6172,5792,60717,5002,607
2022-04-182,5732,5862,5482,57516,4002,575
2022-04-152,5822,6032,5722,60020,4002,600
2022-04-142,6002,6292,6002,6169,2002,616
2022-04-132,5332,6132,5332,59818,1002,598
2022-04-122,5842,5842,5392,53920,9002,539
2022-04-112,6302,6342,5862,59914,3002,599
2022-04-082,6432,6652,6232,63020,7002,630
2022-04-072,6882,6882,6382,66219,3002,662
2022-04-062,7592,7592,6942,69817,1002,698
2022-04-052,7742,7802,7552,75912,5002,759
2022-04-042,7702,7702,7152,74817,0002,748
2022-04-012,7592,7592,7092,74618,3002,746
2022-03-312,7482,7882,7432,75925,6002,759
2022-03-302,7552,7692,7212,76020,9002,760
2022-03-292,7832,8002,7552,80023,4002,800
2022-03-282,7802,7802,7402,77317,5002,773
2022-03-252,7882,7882,7402,77217,9002,772
2022-03-242,7122,7702,6982,77020,6002,770
2022-03-232,7222,7662,7002,73927,0002,739
2022-03-222,7222,7302,6922,70427,8002,704
2022-03-182,6632,7192,6632,71925,3002,719
2022-03-172,6462,6992,6462,69327,6002,693
2022-03-162,6802,6802,6102,64523,4002,645
2022-03-152,6032,6542,6032,65327,3002,653
2022-03-142,6192,6402,5972,62419,3002,624
2022-03-112,6092,6462,5852,60330,6002,603
2022-03-102,6342,6672,6172,65333,6002,653
2022-03-092,5612,5672,4992,51340,6002,513
2022-03-082,5782,6352,5302,54042,6002,540
2022-03-072,7202,7202,5832,62629,4002,626
2022-03-042,6892,6972,6502,67032,0002,670
2022-03-032,7672,7672,6982,73729,9002,737
2022-03-022,7012,7262,6772,69031,5002,690
2022-03-012,7552,7972,7282,77628,3002,776
2022-02-282,6532,7532,6492,75355,5002,753
2022-02-252,6102,6502,5812,65031,4002,650
2022-02-242,6002,6022,5482,59649,8002,596
2022-02-222,6762,6762,5802,58557,3002,585
2022-02-212,7202,7202,6882,70654,5002,706
2022-02-182,7332,7622,7302,75623,8002,756
2022-02-172,7502,7892,7412,77028,3002,770
2022-02-162,7812,7812,7292,77156,7002,771
2022-02-152,7972,8092,7332,75039,3002,750
2022-02-142,8342,8512,7732,79228,1002,792
2022-02-102,8512,8582,7982,82647,3002,826
2022-02-092,8502,8652,8302,84822,0002,848
2022-02-082,9442,9442,8392,85024,3002,850
2022-02-072,9682,9682,9002,90020,5002,900
2022-02-043,0053,0102,9412,97511,7002,975
2022-02-033,0303,0402,9842,99215,9002,992
2022-02-022,9423,0352,9423,03028,9003,030
2022-02-012,9262,9922,9262,94219,1002,942
2022-01-312,8692,9362,8682,93627,4002,936
2022-01-282,8552,8902,8052,87648,9002,876
2022-01-273,0003,0002,8342,84641,9002,846
2022-01-262,9953,0052,9802,99112,0002,991
2022-01-253,0403,0402,9682,99726,5002,997
2022-01-243,0103,0502,9863,04016,6003,040
2022-01-213,0203,0452,9853,04518,8003,045
2022-01-203,0003,0553,0003,02018,6003,020
2022-01-193,0553,0753,0003,02032,9003,020
2022-01-183,1253,1453,0953,10012,1003,100
2022-01-173,1853,2053,1253,14520,9003,145
2022-01-143,2403,2403,1603,21024,9003,210
2022-01-133,2653,2653,2103,23011,6003,230
2022-01-123,2403,2753,1803,26529,1003,265
2022-01-113,1103,1803,0953,17527,1003,175
2022-01-073,1203,1203,0253,07542,4003,075
2022-01-063,1503,1903,0853,08531,0003,085
2022-01-053,2303,2453,2103,22016,3003,220
2022-01-043,2503,2653,1603,19519,0003,195

分割・併合履歴 : [2018-09-26]1株→0.2株