1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2004年

4461 第一工業製薬(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30315315312313110,0001,565
2004-12-29317318312313162,0001,565
2004-12-28315315311312188,0001,560
2004-12-27315316310314354,0001,570
2004-12-24315320313313627,0001,565
2004-12-223093263063132,536,0001,565
2004-12-21294302289299989,0001,495
2004-12-20294295288290334,0001,450
2004-12-17292293289293305,0001,465
2004-12-16293294290294205,0001,470
2004-12-15299299292297209,0001,485
2004-12-1429629729429758,0001,485
2004-12-1329829829529673,0001,480
2004-12-10299299295297135,0001,485
2004-12-09302302297297113,0001,485
2004-12-0830230530230470,0001,520
2004-12-07307308302307139,0001,535
2004-12-0630630830430796,0001,535
2004-12-0330930930530759,0001,535
2004-12-02306310303310142,0001,550
2004-12-01307309306309109,0001,545
2004-11-30308312306310120,0001,550
2004-11-29308310303310171,0001,550
2004-11-26314314306308303,0001,540
2004-11-25306317303311668,0001,555
2004-11-24304310302304389,0001,520
2004-11-22305305301304173,0001,520
2004-11-19305305301304144,0001,520
2004-11-18305306299305226,0001,525
2004-11-17294305292296448,0001,480
2004-11-16295298294295103,0001,475
2004-11-15295298292293130,0001,465
2004-11-1229229329129174,0001,455
2004-11-11290294290291106,0001,455
2004-11-1029429429029172,0001,455
2004-11-0929229329129395,0001,465
2004-11-0829529629329329,0001,465
2004-11-0529729929329340,0001,465
2004-11-0429729929629627,0001,480
2004-11-0229129528829557,0001,475
2004-11-0129729829029354,0001,465
2004-10-2929330029330072,0001,500
2004-10-2829329829129835,0001,490
2004-10-2729329529029360,0001,465
2004-10-2629329729129738,0001,485
2004-10-2529829928929878,0001,490
2004-10-2229730029629668,0001,480
2004-10-2130330329429474,0001,470
2004-10-2030830830130442,0001,520
2004-10-1931031030730814,0001,540
2004-10-1831431531131111,0001,555
2004-10-1531231430731457,0001,570
2004-10-1430931230531265,0001,560
2004-10-1331131130830926,0001,545
2004-10-1231531531131113,0001,555
2004-10-0831131631131631,0001,580
2004-10-0731731831231532,0001,575
2004-10-0631531831531524,0001,575
2004-10-0531931931231355,0001,565
2004-10-0431031931031974,0001,595
2004-10-0131231430731348,0001,565
2004-09-30317319307318154,0001,590
2004-09-29300312300312178,0001,560
2004-09-2829329929329658,0001,480
2004-09-2730130329529954,0001,495
2004-09-24303304298300100,0001,500
2004-09-2230430729830488,0001,520
2004-09-2130531030330380,0001,515
2004-09-1730931030430477,0001,520
2004-09-1630731130731147,0001,555
2004-09-1531331330930960,0001,545
2004-09-1431431431131285,0001,560
2004-09-1331131431031179,0001,555
2004-09-1031131130731194,0001,555
2004-09-09317317310311129,0001,555
2004-09-0832032231631660,0001,580
2004-09-0732032031531760,0001,585
2004-09-0631331831131648,0001,580
2004-09-0331931931231249,0001,560
2004-09-0232032131331680,0001,580
2004-09-01327327316319153,0001,595
2004-08-31314327307327111,0001,635
2004-08-3031231331131321,0001,565
2004-08-2731631731131573,0001,575
2004-08-2631831931231471,0001,570
2004-08-2531631631231578,0001,575
2004-08-24310316308316118,0001,580
2004-08-23307311298307101,0001,535
2004-08-2029830829830733,0001,535
2004-08-1930630630030340,0001,515
2004-08-1830030229030182,0001,505
2004-08-1730530530030033,0001,500
2004-08-1630930930030473,0001,520
2004-08-13307308301304115,0001,520
2004-08-1231231530831260,0001,560
2004-08-1131131731031680,0001,580
2004-08-10313315306307117,0001,535
2004-08-0931131530931345,0001,565
2004-08-06318320313320113,0001,600
2004-08-0532532731632356,0001,615
2004-08-04325328311328105,0001,640
2004-08-03339339324330133,0001,650
2004-08-02343348337341101,0001,705
2004-07-30337348333348148,0001,740
2004-07-29339339324337226,0001,685
2004-07-28347347337339109,0001,695
2004-07-27350351332333218,0001,665
2004-07-26353355345345153,0001,725
2004-07-23366373355357441,0001,785
2004-07-22349369345361741,0001,805
2004-07-21354356348351269,0001,755
2004-07-20344357341356578,0001,780
2004-07-16349349335340162,0001,700
2004-07-15353358348352384,0001,760
2004-07-14344348341348307,0001,740
2004-07-13340345334345186,0001,725
2004-07-12343348340341206,0001,705
2004-07-09332340329340238,0001,700
2004-07-08345345334337247,0001,685
2004-07-07337345330342323,0001,710
2004-07-06348357341342565,0001,710
2004-07-053673693503501,423,0001,750
2004-07-023383623373591,928,0001,795
2004-07-01326340325339455,0001,695
2004-06-3032032432032357,0001,615
2004-06-2932332532032291,0001,610
2004-06-28321328316325122,0001,625
2004-06-25320323311319329,0001,595
2004-06-24333333321324128,0001,620
2004-06-23327335313332266,0001,660
2004-06-22331333326328137,0001,640
2004-06-21336339333333168,0001,665
2004-06-18339339331332301,0001,660
2004-06-173383443333371,013,0001,685
2004-06-163313403253331,331,0001,665
2004-06-15319324316321179,0001,605
2004-06-14324328320320420,0001,600
2004-06-11322324318321506,0001,605
2004-06-10312327310322826,0001,610
2004-06-09312312308311139,0001,555
2004-06-08307313307313114,0001,565
2004-06-07305313301312119,0001,560
2004-06-0430430730130129,0001,505
2004-06-0329730729530735,0001,535
2004-06-0231031029629733,0001,485
2004-06-0130230629630687,0001,530
2004-05-3130030029729838,0001,490
2004-05-2828930028930086,0001,500
2004-05-2728829028828810,0001,440
2004-05-2628929228929030,0001,450
2004-05-2529629628829019,0001,450
2004-05-2429829829429618,0001,480
2004-05-2129229528829539,0001,475
2004-05-2029529729229220,0001,460
2004-05-1929029628529629,0001,480
2004-05-1827929027929057,0001,450
2004-05-1728429427928485,0001,420
2004-05-1428428827928471,0001,420
2004-05-1328929528229445,0001,470
2004-05-1229029028028870,0001,440
2004-05-11278289273289112,0001,445
2004-05-10299300289289336,0001,445
2004-05-0730230730130261,0001,510
2004-05-0630230430130264,0001,510
2004-04-30306307301301107,0001,505
2004-04-2831131630931453,0001,570
2004-04-2732032031031491,0001,570
2004-04-26320322318319166,0001,595
2004-04-23315321310315158,0001,575
2004-04-22317318302312548,0001,560
2004-04-21300324300318649,0001,590
2004-04-2030030429829989,0001,495
2004-04-19305305296297238,0001,485
2004-04-1629730329730346,0001,515
2004-04-1530430429529761,0001,485
2004-04-1430330329530289,0001,510
2004-04-1330030429830356,0001,515
2004-04-1229830529830265,0001,510
2004-04-0930030329429848,0001,490
2004-04-0830530530030563,0001,525
2004-04-07301308299305113,0001,525
2004-04-06301306297301103,0001,505
2004-04-05300303298299123,0001,495
2004-04-0230030029630060,0001,500
2004-04-0130930930030051,0001,500
2004-03-3130230530230422,0001,520
2004-03-3031031030030156,0001,505
2004-03-2931131130630842,0001,540
2004-03-2630730830430624,0001,530
2004-03-2530130630030259,0001,510
2004-03-2429529929529727,0001,485
2004-03-2329729929229930,0001,495
2004-03-2230130129629851,0001,490
2004-03-1930030029629669,0001,480
2004-03-1831031030030059,0001,500
2004-03-1730230830030792,0001,535
2004-03-1629930129930063,0001,500
2004-03-1530430530030442,0001,520
2004-03-1229529929129892,0001,490
2004-03-11295305293302113,0001,510
2004-03-1030330830030077,0001,500
2004-03-0930630730130586,0001,525
2004-03-0831331331031033,0001,550
2004-03-0531131430631467,0001,570
2004-03-0431631631131464,0001,570
2004-03-03319319313316122,0001,580
2004-03-0232032131731889,0001,590
2004-03-01315323315319174,0001,595
2004-02-27313316308313188,0001,565
2004-02-26309318307313409,0001,565
2004-02-25302309299309253,0001,545
2004-02-24295305292304178,0001,520
2004-02-2328829528829573,0001,475
2004-02-2029129429029146,0001,455
2004-02-1929029528829568,0001,475
2004-02-1829229528529575,0001,475
2004-02-1728729528729370,0001,465
2004-02-1629329328929224,0001,460
2004-02-1329129428529465,0001,470
2004-02-1229329528829196,0001,455
2004-02-1028629328329382,0001,465
2004-02-0928429128429161,0001,455
2004-02-0628728928628936,0001,445
2004-02-0529129128329165,0001,455
2004-02-0429429428529280,0001,460
2004-02-03293294285294154,0001,470
2004-02-02300303288288273,0001,440
2004-01-30281300280299679,0001,495
2004-01-29262283262281430,0001,405
2004-01-2826626626426544,0001,325
2004-01-2727027126826848,0001,340
2004-01-2627127326926966,0001,345
2004-01-2327227226926934,0001,345
2004-01-2226827226626748,0001,335
2004-01-2127027426826843,0001,340
2004-01-2026827526827355,0001,365
2004-01-1927327727127321,0001,365
2004-01-1627527727327329,0001,365
2004-01-1528028027527769,0001,385
2004-01-1427728327528380,0001,415
2004-01-1327728227727874,0001,390
2004-01-0928328327727790,0001,385
2004-01-08272285266279188,0001,395
2004-01-0727427526527281,0001,360
2004-01-06277281273276121,0001,380
2004-01-0528228227427437,0001,370

分割・併合履歴 ： [2018-09-26]1株→0.2株