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
2023-05-26	1,876	1,881	1,833	1,833	37,900	1,833
2023-05-25	1,876	1,889	1,865	1,881	22,700	1,881
2023-05-24	1,887	1,901	1,875	1,877	16,900	1,877
2023-05-23	1,941	1,941	1,894	1,894	27,900	1,894
2023-05-22	1,927	1,949	1,922	1,944	20,100	1,944
2023-05-19	1,918	1,927	1,908	1,925	19,000	1,925
2023-05-18	1,934	1,935	1,918	1,921	22,500	1,921
2023-05-17	1,940	1,948	1,917	1,918	32,500	1,918
2023-05-16	1,911	1,950	1,911	1,940	44,000	1,940
2023-05-15	1,910	1,930	1,896	1,902	43,600	1,902
2023-05-12	1,900	1,915	1,900	1,915	18,000	1,915
2023-05-11	1,906	1,912	1,899	1,900	13,300	1,900
2023-05-10	1,922	1,923	1,912	1,912	13,400	1,912
2023-05-09	1,922	1,929	1,919	1,922	15,000	1,922
2023-05-08	1,909	1,925	1,904	1,915	11,900	1,915
2023-05-02	1,915	1,915	1,895	1,905	17,900	1,905
2023-05-01	1,899	1,916	1,899	1,916	16,900	1,916
2023-04-28	1,873	1,891	1,873	1,890	22,800	1,890
2023-04-27	1,869	1,881	1,866	1,871	19,300	1,871
2023-04-26	1,899	1,899	1,863	1,869	23,000	1,869
2023-04-25	1,919	1,919	1,900	1,900	20,600	1,900
2023-04-24	1,900	1,910	1,900	1,909	10,200	1,909
2023-04-21	1,910	1,910	1,889	1,901	21,900	1,901
2023-04-20	1,930	1,930	1,914	1,914	11,000	1,914
2023-04-19	1,912	1,930	1,912	1,930	10,800	1,930
2023-04-18	1,924	1,932	1,919	1,929	19,200	1,929
2023-04-17	1,915	1,922	1,904	1,921	25,100	1,921
2023-04-14	1,911	1,912	1,899	1,903	19,300	1,903
2023-04-13	1,903	1,903	1,889	1,893	10,400	1,893
2023-04-12	1,904	1,921	1,890	1,904	26,200	1,904
2023-04-11	1,891	1,910	1,888	1,904	16,800	1,904
2023-04-10	1,891	1,896	1,878	1,891	12,400	1,891
2023-04-07	1,855	1,877	1,855	1,872	16,000	1,872
2023-04-06	1,861	1,879	1,848	1,869	35,300	1,869
2023-04-05	1,921	1,921	1,879	1,887	31,200	1,887
2023-04-04	1,917	1,945	1,912	1,935	45,600	1,935
2023-04-03	1,900	1,915	1,892	1,910	26,100	1,910
2023-03-31	1,889	1,902	1,870	1,885	34,200	1,885
2023-03-30	1,870	1,900	1,867	1,891	28,600	1,891
2023-03-29	1,880	1,913	1,872	1,913	67,300	1,913
2023-03-28	1,886	1,890	1,865	1,865	28,300	1,865
2023-03-27	1,856	1,879	1,844	1,870	42,400	1,870
2023-03-24	1,829	1,847	1,818	1,845	30,600	1,845
2023-03-23	1,800	1,829	1,789	1,829	32,300	1,829
2023-03-22	1,825	1,827	1,802	1,815	39,600	1,815
2023-03-20	1,811	1,816	1,785	1,797	88,000	1,797
2023-03-17	1,822	1,836	1,803	1,833	67,100	1,833
2023-03-16	1,849	1,849	1,791	1,820	102,500	1,820
2023-03-15	1,893	1,895	1,868	1,877	68,800	1,877
2023-03-14	1,910	1,910	1,856	1,870	106,300	1,870
2023-03-13	1,977	1,978	1,918	1,936	80,500	1,936
2023-03-10	1,985	2,007	1,975	1,985	81,000	1,985
2023-03-09	1,985	2,000	1,977	2,000	38,600	2,000
2023-03-08	1,980	1,986	1,969	1,981	28,600	1,981
2023-03-07	1,968	1,986	1,963	1,986	52,300	1,986
2023-03-06	1,981	1,989	1,958	1,968	36,900	1,968
2023-03-03	1,951	1,975	1,945	1,973	50,500	1,973
2023-03-02	1,945	1,957	1,939	1,943	31,600	1,943
2023-03-01	1,945	1,949	1,937	1,945	29,400	1,945
2023-02-28	1,950	1,963	1,944	1,949	30,100	1,949
2023-02-27	1,944	1,948	1,932	1,948	32,600	1,948
2023-02-24	1,949	1,956	1,935	1,940	38,100	1,940
2023-02-22	1,950	1,951	1,937	1,937	39,100	1,937
2023-02-21	1,951	1,961	1,943	1,953	22,500	1,953
2023-02-20	1,947	1,956	1,930	1,950	37,100	1,950
2023-02-17	1,948	1,956	1,940	1,945	27,200	1,945
2023-02-16	1,951	1,969	1,945	1,958	34,800	1,958
2023-02-15	2,000	2,000	1,951	1,954	47,500	1,954
2023-02-14	2,009	2,012	1,975	2,005	42,400	2,005
2023-02-13	2,008	2,023	1,967	1,986	42,200	1,986
2023-02-10	2,089	2,095	2,047	2,053	30,700	2,053
2023-02-09	2,050	2,079	2,045	2,070	40,700	2,070
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