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 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 3,100 | 3,175 | 3,100 | 3,175 | 17,600 | 3,175 |
| 2021-10-15 | 3,070 | 3,095 | 3,055 | 3,085 | 25,200 | 3,085 |
| 2021-10-14 | 3,055 | 3,065 | 3,025 | 3,025 | 19,100 | 3,025 |
| 2021-10-13 | 3,050 | 3,075 | 3,035 | 3,055 | 17,600 | 3,055 |
| 2021-10-12 | 3,120 | 3,120 | 3,050 | 3,050 | 13,700 | 3,050 |
| 2021-10-11 | 3,095 | 3,120 | 3,090 | 3,110 | 7,500 | 3,110 |
| 2021-10-08 | 3,085 | 3,095 | 3,060 | 3,085 | 21,000 | 3,085 |
| 2021-10-07 | 3,040 | 3,080 | 3,025 | 3,035 | 17,100 | 3,035 |
| 2021-10-06 | 3,065 | 3,115 | 3,030 | 3,040 | 24,200 | 3,040 |
| 2021-10-05 | 3,085 | 3,085 | 3,025 | 3,030 | 25,800 | 3,030 |
| 2021-10-04 | 3,175 | 3,175 | 3,100 | 3,105 | 16,100 | 3,105 |
| 2021-10-01 | 3,205 | 3,205 | 3,145 | 3,155 | 25,300 | 3,155 |
| 2021-09-30 | 3,245 | 3,300 | 3,215 | 3,230 | 26,300 | 3,230 |
| 2021-09-29 | 3,245 | 3,270 | 3,230 | 3,270 | 23,100 | 3,270 |
| 2021-09-28 | 3,330 | 3,350 | 3,305 | 3,350 | 14,400 | 3,350 |
| 2021-09-27 | 3,385 | 3,400 | 3,330 | 3,330 | 19,100 | 3,330 |
| 2021-09-24 | 3,370 | 3,390 | 3,355 | 3,385 | 17,200 | 3,385 |
| 2021-09-22 | 3,325 | 3,360 | 3,300 | 3,300 | 22,600 | 3,300 |
| 2021-09-21 | 3,370 | 3,370 | 3,330 | 3,330 | 17,400 | 3,330 |
| 2021-09-17 | 3,420 | 3,440 | 3,395 | 3,440 | 27,100 | 3,440 |
| 2021-09-16 | 3,455 | 3,460 | 3,430 | 3,440 | 18,500 | 3,440 |
| 2021-09-15 | 3,415 | 3,445 | 3,385 | 3,435 | 21,900 | 3,435 |
| 2021-09-14 | 3,370 | 3,470 | 3,370 | 3,460 | 24,700 | 3,460 |
| 2021-09-13 | 3,370 | 3,410 | 3,365 | 3,410 | 13,700 | 3,410 |
| 2021-09-10 | 3,350 | 3,400 | 3,345 | 3,400 | 21,300 | 3,400 |
| 2021-09-09 | 3,350 | 3,395 | 3,335 | 3,350 | 18,500 | 3,350 |
| 2021-09-08 | 3,415 | 3,415 | 3,370 | 3,375 | 17,200 | 3,375 |
| 2021-09-07 | 3,370 | 3,420 | 3,350 | 3,415 | 43,200 | 3,415 |
| 2021-09-06 | 3,375 | 3,390 | 3,355 | 3,370 | 21,500 | 3,370 |
| 2021-09-03 | 3,300 | 3,370 | 3,280 | 3,360 | 22,100 | 3,360 |
| 2021-09-02 | 3,365 | 3,365 | 3,310 | 3,330 | 27,400 | 3,330 |
| 2021-09-01 | 3,320 | 3,355 | 3,310 | 3,340 | 28,800 | 3,340 |
| 2021-08-31 | 3,275 | 3,330 | 3,260 | 3,295 | 39,700 | 3,295 |
| 2021-08-30 | 3,210 | 3,270 | 3,200 | 3,250 | 27,300 | 3,250 |
| 2021-08-27 | 3,175 | 3,180 | 3,150 | 3,160 | 14,200 | 3,160 |
| 2021-08-26 | 3,200 | 3,215 | 3,180 | 3,205 | 10,000 | 3,205 |
| 2021-08-25 | 3,225 | 3,260 | 3,215 | 3,225 | 13,300 | 3,225 |
| 2021-08-24 | 3,245 | 3,260 | 3,180 | 3,225 | 15,500 | 3,225 |
| 2021-08-23 | 3,155 | 3,230 | 3,155 | 3,230 | 20,500 | 3,230 |
| 2021-08-20 | 3,150 | 3,155 | 3,100 | 3,135 | 27,500 | 3,135 |
| 2021-08-19 | 3,215 | 3,215 | 3,140 | 3,140 | 28,000 | 3,140 |
| 2021-08-18 | 3,215 | 3,270 | 3,185 | 3,230 | 30,400 | 3,230 |
| 2021-08-17 | 3,280 | 3,315 | 3,200 | 3,210 | 31,800 | 3,210 |
| 2021-08-16 | 3,330 | 3,330 | 3,245 | 3,280 | 24,800 | 3,280 |
| 2021-08-13 | 3,355 | 3,380 | 3,300 | 3,325 | 46,500 | 3,325 |
| 2021-08-12 | 3,390 | 3,415 | 3,360 | 3,360 | 26,800 | 3,360 |
| 2021-08-11 | 3,340 | 3,410 | 3,335 | 3,395 | 23,000 | 3,395 |
| 2021-08-10 | 3,340 | 3,375 | 3,310 | 3,340 | 17,100 | 3,340 |
| 2021-08-06 | 3,380 | 3,410 | 3,315 | 3,315 | 20,500 | 3,315 |
| 2021-08-05 | 3,335 | 3,395 | 3,335 | 3,355 | 18,000 | 3,355 |
| 2021-08-04 | 3,440 | 3,440 | 3,335 | 3,335 | 19,100 | 3,335 |
| 2021-08-03 | 3,420 | 3,445 | 3,370 | 3,405 | 22,900 | 3,405 |
| 2021-08-02 | 3,395 | 3,490 | 3,370 | 3,395 | 40,000 | 3,395 |
| 2021-07-30 | 3,390 | 3,505 | 3,350 | 3,365 | 98,200 | 3,365 |
| 2021-07-29 | 3,380 | 3,415 | 3,330 | 3,390 | 43,600 | 3,390 |
| 2021-07-28 | 3,355 | 3,370 | 3,315 | 3,325 | 19,100 | 3,325 |
| 2021-07-27 | 3,310 | 3,375 | 3,305 | 3,375 | 26,000 | 3,375 |
| 2021-07-26 | 3,290 | 3,295 | 3,270 | 3,275 | 18,200 | 3,275 |
| 2021-07-21 | 3,220 | 3,265 | 3,220 | 3,255 | 29,600 | 3,255 |
| 2021-07-20 | 3,205 | 3,210 | 3,180 | 3,200 | 12,300 | 3,200 |
| 2021-07-19 | 3,290 | 3,290 | 3,205 | 3,210 | 22,000 | 3,210 |
| 2021-07-16 | 3,285 | 3,355 | 3,260 | 3,275 | 60,000 | 3,275 |
| 2021-07-15 | 3,265 | 3,265 | 3,200 | 3,215 | 16,700 | 3,215 |
| 2021-07-14 | 3,260 | 3,280 | 3,240 | 3,275 | 11,900 | 3,275 |
| 2021-07-13 | 3,260 | 3,275 | 3,240 | 3,260 | 14,300 | 3,260 |
| 2021-07-12 | 3,270 | 3,285 | 3,210 | 3,220 | 33,100 | 3,220 |
| 2021-07-09 | 3,150 | 3,170 | 3,095 | 3,170 | 34,400 | 3,170 |
| 2021-07-08 | 3,215 | 3,220 | 3,175 | 3,175 | 14,200 | 3,175 |
| 2021-07-07 | 3,200 | 3,235 | 3,190 | 3,200 | 19,700 | 3,200 |
| 2021-07-06 | 3,230 | 3,260 | 3,215 | 3,225 | 11,100 | 3,225 |
| 2021-07-05 | 3,265 | 3,265 | 3,225 | 3,225 | 15,100 | 3,225 |
| 2021-07-02 | 3,210 | 3,275 | 3,200 | 3,275 | 18,800 | 3,275 |
| 2021-07-01 | 3,250 | 3,250 | 3,175 | 3,190 | 45,100 | 3,190 |
| 2021-06-30 | 3,275 | 3,290 | 3,240 | 3,240 | 8,200 | 3,240 |
| 2021-06-29 | 3,275 | 3,285 | 3,240 | 3,260 | 19,000 | 3,260 |
| 2021-06-28 | 3,285 | 3,315 | 3,280 | 3,305 | 11,200 | 3,305 |
| 2021-06-25 | 3,295 | 3,295 | 3,265 | 3,280 | 17,300 | 3,280 |
| 2021-06-24 | 3,230 | 3,280 | 3,205 | 3,260 | 28,300 | 3,260 |
| 2021-06-23 | 3,285 | 3,285 | 3,245 | 3,250 | 16,400 | 3,250 |
| 2021-06-22 | 3,295 | 3,295 | 3,240 | 3,275 | 30,000 | 3,275 |
| 2021-06-21 | 3,270 | 3,300 | 3,220 | 3,225 | 29,000 | 3,225 |
| 2021-06-18 | 3,325 | 3,325 | 3,220 | 3,260 | 77,900 | 3,260 |
| 2021-06-17 | 3,370 | 3,370 | 3,320 | 3,325 | 21,800 | 3,325 |
| 2021-06-16 | 3,355 | 3,375 | 3,330 | 3,345 | 35,100 | 3,345 |
| 2021-06-15 | 3,370 | 3,385 | 3,350 | 3,350 | 26,700 | 3,350 |
| 2021-06-14 | 3,380 | 3,405 | 3,345 | 3,370 | 36,800 | 3,370 |
| 2021-06-11 | 3,380 | 3,415 | 3,355 | 3,355 | 45,500 | 3,355 |
| 2021-06-10 | 3,415 | 3,435 | 3,385 | 3,420 | 34,600 | 3,420 |
| 2021-06-09 | 3,415 | 3,475 | 3,415 | 3,455 | 29,500 | 3,455 |
| 2021-06-08 | 3,450 | 3,480 | 3,400 | 3,405 | 31,800 | 3,405 |
| 2021-06-07 | 3,510 | 3,510 | 3,455 | 3,460 | 35,000 | 3,460 |
| 2021-06-04 | 3,535 | 3,535 | 3,470 | 3,495 | 28,400 | 3,495 |
| 2021-06-03 | 3,570 | 3,590 | 3,520 | 3,525 | 26,300 | 3,525 |
| 2021-06-02 | 3,540 | 3,590 | 3,525 | 3,570 | 17,200 | 3,570 |
| 2021-06-01 | 3,600 | 3,610 | 3,495 | 3,540 | 26,400 | 3,540 |
| 2021-05-31 | 3,640 | 3,670 | 3,575 | 3,590 | 33,600 | 3,590 |
| 2021-05-28 | 3,535 | 3,655 | 3,530 | 3,640 | 35,900 | 3,640 |
| 2021-05-27 | 3,515 | 3,540 | 3,465 | 3,490 | 219,400 | 3,490 |
| 2021-05-26 | 3,480 | 3,540 | 3,470 | 3,540 | 60,100 | 3,540 |
| 2021-05-25 | 3,555 | 3,585 | 3,470 | 3,495 | 69,000 | 3,495 |
| 2021-05-24 | 3,625 | 3,640 | 3,550 | 3,575 | 54,400 | 3,575 |
| 2021-05-21 | 3,645 | 3,685 | 3,615 | 3,630 | 25,600 | 3,630 |
| 2021-05-20 | 3,645 | 3,705 | 3,645 | 3,685 | 31,900 | 3,685 |
| 2021-05-19 | 3,620 | 3,690 | 3,620 | 3,650 | 37,700 | 3,650 |
| 2021-05-18 | 3,600 | 3,710 | 3,565 | 3,685 | 45,000 | 3,685 |
| 2021-05-17 | 3,625 | 3,725 | 3,540 | 3,540 | 49,400 | 3,540 |
| 2021-05-14 | 3,705 | 3,750 | 3,560 | 3,590 | 78,000 | 3,590 |
| 2021-05-13 | 3,400 | 3,790 | 3,330 | 3,685 | 189,300 | 3,685 |
| 2021-05-12 | 3,595 | 3,595 | 3,405 | 3,430 | 77,500 | 3,430 |
| 2021-05-11 | 3,710 | 3,710 | 3,585 | 3,595 | 21,700 | 3,595 |
| 2021-05-10 | 3,720 | 3,730 | 3,690 | 3,710 | 24,900 | 3,710 |
| 2021-05-07 | 3,690 | 3,745 | 3,665 | 3,745 | 27,300 | 3,745 |
| 2021-05-06 | 3,710 | 3,715 | 3,640 | 3,655 | 26,500 | 3,655 |
| 2021-04-30 | 3,650 | 3,670 | 3,600 | 3,640 | 53,300 | 3,640 |
| 2021-04-28 | 3,690 | 3,720 | 3,655 | 3,690 | 26,500 | 3,690 |
| 2021-04-27 | 3,665 | 3,670 | 3,635 | 3,665 | 27,500 | 3,665 |
| 2021-04-26 | 3,715 | 3,715 | 3,665 | 3,665 | 48,500 | 3,665 |
| 2021-04-23 | 3,750 | 3,765 | 3,715 | 3,735 | 14,000 | 3,735 |
| 2021-04-22 | 3,755 | 3,840 | 3,755 | 3,760 | 24,300 | 3,760 |
| 2021-04-21 | 3,785 | 3,785 | 3,700 | 3,710 | 43,500 | 3,710 |
| 2021-04-20 | 3,985 | 3,985 | 3,865 | 3,865 | 27,500 | 3,865 |
| 2021-04-19 | 3,940 | 4,030 | 3,940 | 3,985 | 31,000 | 3,985 |
| 2021-04-16 | 3,975 | 3,975 | 3,930 | 3,935 | 10,000 | 3,935 |
| 2021-04-15 | 3,920 | 3,980 | 3,910 | 3,950 | 29,300 | 3,950 |
| 2021-04-14 | 3,890 | 3,955 | 3,890 | 3,920 | 18,600 | 3,920 |
| 2021-04-13 | 3,875 | 3,940 | 3,820 | 3,905 | 18,700 | 3,905 |
| 2021-04-12 | 3,885 | 3,885 | 3,830 | 3,845 | 14,000 | 3,845 |
| 2021-04-09 | 3,880 | 3,900 | 3,815 | 3,815 | 28,400 | 3,815 |
| 2021-04-08 | 3,920 | 3,920 | 3,830 | 3,830 | 19,000 | 3,830 |
| 2021-04-07 | 3,875 | 3,925 | 3,850 | 3,910 | 48,900 | 3,910 |
| 2021-04-06 | 3,950 | 4,020 | 3,875 | 3,885 | 55,600 | 3,885 |
| 2021-04-05 | 3,880 | 3,930 | 3,860 | 3,930 | 45,800 | 3,930 |
| 2021-04-02 | 3,800 | 3,835 | 3,760 | 3,830 | 24,800 | 3,830 |
| 2021-04-01 | 3,750 | 3,770 | 3,705 | 3,755 | 20,400 | 3,755 |
| 2021-03-31 | 3,725 | 3,750 | 3,675 | 3,680 | 27,500 | 3,680 |
| 2021-03-30 | 3,745 | 3,760 | 3,680 | 3,725 | 21,000 | 3,725 |
| 2021-03-29 | 3,765 | 3,795 | 3,695 | 3,765 | 42,300 | 3,765 |
| 2021-03-26 | 3,750 | 3,755 | 3,665 | 3,700 | 41,100 | 3,700 |
| 2021-03-25 | 3,675 | 3,720 | 3,655 | 3,680 | 23,900 | 3,680 |
| 2021-03-24 | 3,700 | 3,700 | 3,630 | 3,635 | 40,800 | 3,635 |
| 2021-03-23 | 3,800 | 3,835 | 3,720 | 3,720 | 33,300 | 3,720 |
| 2021-03-22 | 3,780 | 3,810 | 3,750 | 3,800 | 27,200 | 3,800 |
| 2021-03-19 | 3,750 | 3,820 | 3,750 | 3,805 | 37,100 | 3,805 |
| 2021-03-18 | 3,720 | 3,800 | 3,710 | 3,800 | 33,800 | 3,800 |
| 2021-03-17 | 3,750 | 3,765 | 3,695 | 3,720 | 50,000 | 3,720 |
| 2021-03-16 | 3,695 | 3,760 | 3,680 | 3,760 | 24,800 | 3,760 |
| 2021-03-15 | 3,700 | 3,740 | 3,660 | 3,700 | 29,000 | 3,700 |
| 2021-03-12 | 3,675 | 3,750 | 3,665 | 3,720 | 46,300 | 3,720 |
| 2021-03-11 | 3,670 | 3,670 | 3,615 | 3,665 | 51,200 | 3,665 |
| 2021-03-10 | 3,610 | 3,675 | 3,580 | 3,605 | 51,800 | 3,605 |
| 2021-03-09 | 3,580 | 3,595 | 3,535 | 3,565 | 49,200 | 3,565 |
| 2021-03-08 | 3,655 | 3,680 | 3,575 | 3,595 | 38,300 | 3,595 |
| 2021-03-05 | 3,665 | 3,665 | 3,540 | 3,650 | 37,500 | 3,650 |
| 2021-03-04 | 3,595 | 3,685 | 3,585 | 3,645 | 39,600 | 3,645 |
| 2021-03-03 | 3,615 | 3,615 | 3,560 | 3,570 | 31,200 | 3,570 |
| 2021-03-02 | 3,670 | 3,670 | 3,585 | 3,635 | 27,600 | 3,635 |
| 2021-03-01 | 3,650 | 3,675 | 3,620 | 3,660 | 25,800 | 3,660 |
| 2021-02-26 | 3,670 | 3,675 | 3,610 | 3,630 | 50,400 | 3,630 |
| 2021-02-25 | 3,735 | 3,735 | 3,700 | 3,700 | 32,100 | 3,700 |
| 2021-02-24 | 3,800 | 3,800 | 3,700 | 3,700 | 30,300 | 3,700 |
| 2021-02-22 | 3,805 | 3,830 | 3,770 | 3,770 | 37,600 | 3,770 |
| 2021-02-19 | 3,810 | 3,815 | 3,755 | 3,790 | 45,900 | 3,790 |
| 2021-02-18 | 3,905 | 3,905 | 3,785 | 3,825 | 55,200 | 3,825 |
| 2021-02-17 | 3,850 | 3,965 | 3,850 | 3,930 | 60,300 | 3,930 |
| 2021-02-16 | 3,840 | 3,870 | 3,820 | 3,850 | 27,500 | 3,850 |
| 2021-02-15 | 3,795 | 3,840 | 3,760 | 3,840 | 49,400 | 3,840 |
| 2021-02-12 | 3,785 | 3,785 | 3,740 | 3,770 | 26,200 | 3,770 |
| 2021-02-10 | 3,805 | 3,805 | 3,725 | 3,735 | 60,100 | 3,735 |
| 2021-02-09 | 3,850 | 3,850 | 3,765 | 3,785 | 52,600 | 3,785 |
| 2021-02-08 | 3,875 | 3,880 | 3,815 | 3,850 | 39,600 | 3,850 |
| 2021-02-05 | 3,845 | 3,865 | 3,815 | 3,865 | 26,900 | 3,865 |
| 2021-02-04 | 3,815 | 3,875 | 3,785 | 3,815 | 45,500 | 3,815 |
| 2021-02-03 | 3,910 | 3,925 | 3,855 | 3,855 | 37,900 | 3,855 |
| 2021-02-02 | 3,850 | 3,920 | 3,850 | 3,910 | 35,700 | 3,910 |
| 2021-02-01 | 3,770 | 3,890 | 3,680 | 3,855 | 69,300 | 3,855 |
| 2021-01-29 | 4,000 | 4,010 | 3,770 | 3,770 | 175,700 | 3,770 |
| 2021-01-28 | 4,050 | 4,240 | 4,000 | 4,120 | 97,400 | 4,120 |
| 2021-01-27 | 4,075 | 4,110 | 4,060 | 4,070 | 36,900 | 4,070 |
| 2021-01-26 | 4,140 | 4,210 | 4,085 | 4,115 | 31,600 | 4,115 |
| 2021-01-25 | 4,110 | 4,145 | 4,055 | 4,140 | 51,200 | 4,140 |
| 2021-01-22 | 4,160 | 4,175 | 4,095 | 4,110 | 41,200 | 4,110 |
| 2021-01-21 | 4,115 | 4,235 | 4,115 | 4,185 | 32,400 | 4,185 |
| 2021-01-20 | 4,105 | 4,150 | 4,060 | 4,135 | 54,200 | 4,135 |
| 2021-01-19 | 4,185 | 4,185 | 4,110 | 4,145 | 29,800 | 4,145 |
| 2021-01-18 | 4,130 | 4,185 | 4,060 | 4,180 | 39,100 | 4,180 |
| 2021-01-15 | 4,190 | 4,220 | 4,105 | 4,130 | 64,000 | 4,130 |
| 2021-01-14 | 4,360 | 4,400 | 4,260 | 4,280 | 35,900 | 4,280 |
| 2021-01-13 | 4,360 | 4,415 | 4,345 | 4,385 | 14,000 | 4,385 |
| 2021-01-12 | 4,380 | 4,405 | 4,325 | 4,405 | 29,200 | 4,405 |
| 2021-01-08 | 4,405 | 4,510 | 4,400 | 4,445 | 25,200 | 4,445 |
| 2021-01-07 | 4,325 | 4,510 | 4,300 | 4,405 | 36,700 | 4,405 |
| 2021-01-06 | 4,300 | 4,365 | 4,240 | 4,250 | 22,000 | 4,250 |
| 2021-01-05 | 4,235 | 4,310 | 4,190 | 4,280 | 17,300 | 4,280 |
| 2021-01-04 | 4,280 | 4,375 | 4,200 | 4,220 | 23,100 | 4,220 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
