4461 第一工業製薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,7453,8203,6953,74561,6003,745
2024-05-203,6953,7953,6553,67550,6003,675
2024-05-173,6903,8903,6603,71578,5003,715
2024-05-163,7954,0253,7403,810166,0003,810
2024-05-153,8203,9103,7003,735219,1003,735
2024-05-143,5403,6203,2053,540217,6003,540
2024-05-133,4353,5353,4103,52073,1003,520
2024-05-103,4253,4403,3603,43534,7003,435
2024-05-093,3303,4453,2903,40044,9003,400
2024-05-083,2553,3303,2403,31532,7003,315
2024-05-073,2753,3103,2503,29039,8003,290
2024-05-023,2403,2503,1653,24035,1003,240
2024-05-013,2203,2603,1803,25046,1003,250
2024-04-303,3103,3303,2503,28050,2003,280
2024-04-263,3153,3153,2403,26037,9003,260
2024-04-253,3153,3353,2803,30528,4003,305
2024-04-243,3503,3503,2903,32033,7003,320
2024-04-233,3053,3303,2603,32534,0003,325
2024-04-223,3753,3753,2803,30549,4003,305
2024-04-193,4653,4753,3053,39534,7003,395
2024-04-183,3553,4603,3403,42533,3003,425
2024-04-173,3753,4103,3153,35550,8003,355
2024-04-163,4703,4853,3753,37541,5003,375
2024-04-153,4453,5303,4353,48531,9003,485
2024-04-123,5253,5503,4803,49040,4003,490
2024-04-113,4903,5703,4453,53040,2003,530
2024-04-103,3603,4903,3603,49042,7003,490
2024-04-093,4203,4353,3653,39553,8003,395
2024-04-083,3203,4353,3053,41569,4003,415
2024-04-053,2653,3903,2653,380146,2003,380
2024-04-043,5353,5453,3103,345142,5003,345
2024-04-033,4703,6403,4553,60593,8003,605
2024-04-023,4653,5053,4453,47054,9003,470
2024-04-013,6953,7003,4253,44590,1003,445
2024-03-293,6203,7053,5953,67086,4003,670
2024-03-283,5803,6403,5353,57062,6003,570
2024-03-273,6053,6853,5503,625103,2003,625
2024-03-263,5903,5903,5153,53592,0003,535
2024-03-253,6753,6903,5753,64592,5003,645
2024-03-223,7853,8253,6853,690118,0003,690
2024-03-213,8003,9153,8003,85576,1003,855
2024-03-193,7403,7653,6903,76539,7003,765
2024-03-183,7703,7903,7103,74049,4003,740
2024-03-153,6953,7053,6053,70574,8003,705
2024-03-143,8053,8053,6253,670117,6003,670
2024-03-133,8053,8703,7703,840131,9003,840
2024-03-123,6703,7303,5503,715129,9003,715
2024-03-113,7653,7903,6503,735206,9003,735
2024-03-083,4753,8403,4753,835347,1003,835
2024-03-073,4853,5453,4603,53078,0003,530
2024-03-063,3753,4553,3103,43564,0003,435
2024-03-053,2803,4453,2803,41089,8003,410
2024-03-043,4403,5053,3203,320140,7003,320
2024-03-013,5253,5553,4253,43089,3003,430
2024-02-293,4953,6103,4953,515147,3003,515
2024-02-283,5203,5653,4753,48075,1003,480
2024-02-273,5003,5803,4853,500105,0003,500
2024-02-263,5053,5803,4353,460119,5003,460
2024-02-223,5253,5803,4653,485248,3003,485
2024-02-213,3303,4553,3153,455256,9003,455
2024-02-203,1903,2753,1903,260111,4003,260
2024-02-193,1603,2453,1203,17062,8003,170
2024-02-163,1953,2503,1553,160123,2003,160
2024-02-153,1803,2503,1353,165182,6003,165
2024-02-143,1353,1853,1203,16598,4003,165
2024-02-133,0203,1853,0103,150223,5003,150
2024-02-092,9803,0352,9802,99789,9002,997
2024-02-082,9753,0602,9573,005165,1003,005
2024-02-072,9213,0152,9072,966215,3002,966
2024-02-063,1003,1202,8942,958354,8002,958
2024-02-052,9253,1502,9253,130648,5003,130
2024-02-022,8292,9212,7862,888622,1002,888
2024-02-012,5682,7362,5652,718796,7002,718
2024-01-312,5292,5292,4552,529818,5002,529
2024-01-302,0562,0562,0242,02928,8002,029
2024-01-292,0202,0522,0202,04647,1002,046
2024-01-261,9852,0151,9852,00963,2002,009
2024-01-251,9651,9841,9581,97543,8001,975
2024-01-241,9231,9571,9201,94835,6001,948
2024-01-231,9001,9341,8971,91917,8001,919
2024-01-221,8751,9101,8751,90721,2001,907
2024-01-191,8261,8671,8261,85524,9001,855
2024-01-181,8551,8561,8311,83111,4001,831
2024-01-171,8941,8941,8401,84021,3001,840
2024-01-161,9231,9231,8721,88130,9001,881
2024-01-151,9101,9241,9031,92425,6001,924
2024-01-121,9251,9371,9001,91033,2001,910
2024-01-111,9651,9651,9241,93134,5001,931
2024-01-101,9301,9571,9161,93728,3001,937
2024-01-091,9291,9421,9191,92234,0001,922
2024-01-051,9061,9481,9061,93517,3001,935
2024-01-041,9211,9541,9001,94632,7001,946

分割・併合履歴 : [2018-09-26]1株→0.2株