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
2021-10-183,1003,1753,1003,17517,6003,175
2021-10-153,0703,0953,0553,08525,2003,085
2021-10-143,0553,0653,0253,02519,1003,025
2021-10-133,0503,0753,0353,05517,6003,055
2021-10-123,1203,1203,0503,05013,7003,050
2021-10-113,0953,1203,0903,1107,5003,110
2021-10-083,0853,0953,0603,08521,0003,085
2021-10-073,0403,0803,0253,03517,1003,035
2021-10-063,0653,1153,0303,04024,2003,040
2021-10-053,0853,0853,0253,03025,8003,030
2021-10-043,1753,1753,1003,10516,1003,105
2021-10-013,2053,2053,1453,15525,3003,155
2021-09-303,2453,3003,2153,23026,3003,230
2021-09-293,2453,2703,2303,27023,1003,270
2021-09-283,3303,3503,3053,35014,4003,350
2021-09-273,3853,4003,3303,33019,1003,330
2021-09-243,3703,3903,3553,38517,2003,385
2021-09-223,3253,3603,3003,30022,6003,300
2021-09-213,3703,3703,3303,33017,4003,330
2021-09-173,4203,4403,3953,44027,1003,440
2021-09-163,4553,4603,4303,44018,5003,440
2021-09-153,4153,4453,3853,43521,9003,435
2021-09-143,3703,4703,3703,46024,7003,460
2021-09-133,3703,4103,3653,41013,7003,410
2021-09-103,3503,4003,3453,40021,3003,400
2021-09-093,3503,3953,3353,35018,5003,350
2021-09-083,4153,4153,3703,37517,2003,375
2021-09-073,3703,4203,3503,41543,2003,415
2021-09-063,3753,3903,3553,37021,5003,370
2021-09-033,3003,3703,2803,36022,1003,360
2021-09-023,3653,3653,3103,33027,4003,330
2021-09-013,3203,3553,3103,34028,8003,340
2021-08-313,2753,3303,2603,29539,7003,295
2021-08-303,2103,2703,2003,25027,3003,250
2021-08-273,1753,1803,1503,16014,2003,160
2021-08-263,2003,2153,1803,20510,0003,205
2021-08-253,2253,2603,2153,22513,3003,225
2021-08-243,2453,2603,1803,22515,5003,225
2021-08-233,1553,2303,1553,23020,5003,230
2021-08-203,1503,1553,1003,13527,5003,135
2021-08-193,2153,2153,1403,14028,0003,140
2021-08-183,2153,2703,1853,23030,4003,230
2021-08-173,2803,3153,2003,21031,8003,210
2021-08-163,3303,3303,2453,28024,8003,280
2021-08-133,3553,3803,3003,32546,5003,325
2021-08-123,3903,4153,3603,36026,8003,360
2021-08-113,3403,4103,3353,39523,0003,395
2021-08-103,3403,3753,3103,34017,1003,340
2021-08-063,3803,4103,3153,31520,5003,315
2021-08-053,3353,3953,3353,35518,0003,355
2021-08-043,4403,4403,3353,33519,1003,335
2021-08-033,4203,4453,3703,40522,9003,405
2021-08-023,3953,4903,3703,39540,0003,395
2021-07-303,3903,5053,3503,36598,2003,365
2021-07-293,3803,4153,3303,39043,6003,390
2021-07-283,3553,3703,3153,32519,1003,325
2021-07-273,3103,3753,3053,37526,0003,375
2021-07-263,2903,2953,2703,27518,2003,275
2021-07-213,2203,2653,2203,25529,6003,255
2021-07-203,2053,2103,1803,20012,3003,200
2021-07-193,2903,2903,2053,21022,0003,210
2021-07-163,2853,3553,2603,27560,0003,275
2021-07-153,2653,2653,2003,21516,7003,215
2021-07-143,2603,2803,2403,27511,9003,275
2021-07-133,2603,2753,2403,26014,3003,260
2021-07-123,2703,2853,2103,22033,1003,220
2021-07-093,1503,1703,0953,17034,4003,170
2021-07-083,2153,2203,1753,17514,2003,175
2021-07-073,2003,2353,1903,20019,7003,200
2021-07-063,2303,2603,2153,22511,1003,225
2021-07-053,2653,2653,2253,22515,1003,225
2021-07-023,2103,2753,2003,27518,8003,275
2021-07-013,2503,2503,1753,19045,1003,190
2021-06-303,2753,2903,2403,2408,2003,240
2021-06-293,2753,2853,2403,26019,0003,260
2021-06-283,2853,3153,2803,30511,2003,305
2021-06-253,2953,2953,2653,28017,3003,280
2021-06-243,2303,2803,2053,26028,3003,260
2021-06-233,2853,2853,2453,25016,4003,250
2021-06-223,2953,2953,2403,27530,0003,275
2021-06-213,2703,3003,2203,22529,0003,225
2021-06-183,3253,3253,2203,26077,9003,260
2021-06-173,3703,3703,3203,32521,8003,325
2021-06-163,3553,3753,3303,34535,1003,345
2021-06-153,3703,3853,3503,35026,7003,350
2021-06-143,3803,4053,3453,37036,8003,370
2021-06-113,3803,4153,3553,35545,5003,355
2021-06-103,4153,4353,3853,42034,6003,420
2021-06-093,4153,4753,4153,45529,5003,455
2021-06-083,4503,4803,4003,40531,8003,405
2021-06-073,5103,5103,4553,46035,0003,460
2021-06-043,5353,5353,4703,49528,4003,495
2021-06-033,5703,5903,5203,52526,3003,525
2021-06-023,5403,5903,5253,57017,2003,570
2021-06-013,6003,6103,4953,54026,4003,540
2021-05-313,6403,6703,5753,59033,6003,590
2021-05-283,5353,6553,5303,64035,9003,640
2021-05-273,5153,5403,4653,490219,4003,490
2021-05-263,4803,5403,4703,54060,1003,540
2021-05-253,5553,5853,4703,49569,0003,495
2021-05-243,6253,6403,5503,57554,4003,575
2021-05-213,6453,6853,6153,63025,6003,630
2021-05-203,6453,7053,6453,68531,9003,685
2021-05-193,6203,6903,6203,65037,7003,650
2021-05-183,6003,7103,5653,68545,0003,685
2021-05-173,6253,7253,5403,54049,4003,540
2021-05-143,7053,7503,5603,59078,0003,590
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