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