4461 第一工業製薬(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3018719418719420,000970
2008-12-2918918918518828,000940
2008-12-2618018718018714,000935
2008-12-2518118117918133,000905
2008-12-2417718317618331,000915
2008-12-2217518517518032,000900
2008-12-1917717917717935,000895
2008-12-1818018617918322,000915
2008-12-1718718817918519,000925
2008-12-1619019117618535,000925
2008-12-1518719718719055,000950
2008-12-12179180174178108,000890
2008-12-1116716916616925,000845
2008-12-1016516916516915,000845
2008-12-0917217216817015,000850
2008-12-0817317416517028,000850
2008-12-0517417917117344,000865
2008-12-0417317617317422,000870
2008-12-0317718117517822,000890
2008-12-0217917917417532,000875
2008-12-0118718718018449,000920
2008-11-2817818617818547,000925
2008-11-2717618117518134,000905
2008-11-2617618317117625,000880
2008-11-2517917917617841,000890
2008-11-2116017315917334,000865
2008-11-2016916916316620,000830
2008-11-1916817016717015,000850
2008-11-1817317316516726,000835
2008-11-1716617016416937,000845
2008-11-1417017216617133,000855
2008-11-1316517216516915,000845
2008-11-1216916916516814,000840
2008-11-1116617116517124,000855
2008-11-1017017316917016,000850
2008-11-0716016716016730,000835
2008-11-0617017016516531,000825
2008-11-0517117716817261,000860
2008-11-0416417116416931,000845
2008-10-3116617516216572,000825
2008-10-3015716615616642,000830
2008-10-2915115714715240,000760
2008-10-2814014113614146,000705
2008-10-2715015414114153,000705
2008-10-2415916015015386,000765
2008-10-2315715715015428,000770
2008-10-2216216515715720,000785
2008-10-2116616616216346,000815
2008-10-2015615915615928,000795
2008-10-1715515815215545,000775
2008-10-1615315314515059,000750
2008-10-1516416415015976,000795
2008-10-14163163149159114,000795
2008-10-1013013613013379,000665
2008-10-0913415513414571,000725
2008-10-08149149134134111,000670
2008-10-0714015814015893,000790
2008-10-0618118216516899,000840
2008-10-0318118318118230,000910
2008-10-0218819318718727,000935
2008-10-0119319418819338,000965
2008-09-3018519818519818,000990
2008-09-2920220219619918,000995
2008-09-2620420419619861,000990
2008-09-2521121120720932,0001,045
2008-09-2420621120421130,0001,055
2008-09-2220420720420622,0001,030
2008-09-1920521020320849,0001,040
2008-09-1820620819320078,0001,000
2008-09-1720521320520837,0001,040
2008-09-1620020519520368,0001,015
2008-09-1221121521021548,0001,075
2008-09-1121521720921017,0001,050
2008-09-1020521620521533,0001,075
2008-09-0921621620920921,0001,045
2008-09-0820522420421631,0001,080
2008-09-0520221020220659,0001,030
2008-09-0421822121621623,0001,080
2008-09-0322022322022330,0001,115
2008-09-0222122221321935,0001,095
2008-09-0122422422122116,0001,105
2008-08-2922122522022527,0001,125
2008-08-2821922121622124,0001,105
2008-08-2722222221922012,0001,100
2008-08-2622122521922514,0001,125
2008-08-2522122722122647,0001,130
2008-08-2222022221922221,0001,110
2008-08-2122122121622019,0001,100
2008-08-2021822021822017,0001,100
2008-08-1922022221821911,0001,095
2008-08-1822022421722217,0001,110
2008-08-1522522521821841,0001,090
2008-08-1422022521722267,0001,110
2008-08-1322622622022038,0001,100
2008-08-1222622922222857,0001,140
2008-08-1123123122623141,0001,155
2008-08-0823623622922952,0001,145
2008-08-0724324323623617,0001,180
2008-08-0624424424024323,0001,215
2008-08-0523523923423828,0001,190
2008-08-0424124223423527,0001,175
2008-08-0124524524024124,0001,205
2008-07-3124024523824543,0001,225
2008-07-3023724023524022,0001,200
2008-07-2923524023423628,0001,180
2008-07-2824224324024028,0001,200
2008-07-2524424424024169,0001,205
2008-07-2423524223324265,0001,210
2008-07-2323523523223332,0001,165
2008-07-2223123222623232,0001,160
2008-07-1823023122822836,0001,140
2008-07-1722723022622826,0001,140
2008-07-1622122622122438,0001,120
2008-07-1523123222522652,0001,130
2008-07-14234235226226115,0001,130
2008-07-1123223323123258,0001,160
2008-07-1023123423123238,0001,160
2008-07-0923724123723731,0001,185
2008-07-08245245232232136,0001,160
2008-07-0724324523924531,0001,225
2008-07-0424824923924359,0001,215
2008-07-03243244239244117,0001,220
2008-07-02257259246247112,0001,235
2008-07-0126026125425692,0001,280
2008-06-3024725524225278,0001,260
2008-06-2725726225225271,0001,260
2008-06-2627527726726773,0001,335
2008-06-25275278270272120,0001,360
2008-06-2426727326727350,0001,365
2008-06-2326126826026730,0001,335
2008-06-2027127126726893,0001,340
2008-06-19261278261270297,0001,350
2008-06-1826026425925981,0001,295
2008-06-1725325725125660,0001,280
2008-06-1625225224924948,0001,245
2008-06-1324524523824478,0001,220
2008-06-12246246242245102,0001,225
2008-06-1125325424925128,0001,255
2008-06-1025225525225325,0001,265
2008-06-0925725724925194,0001,255
2008-06-0626026525826162,0001,305
2008-06-0525425925425952,0001,295
2008-06-0425725825225494,0001,270
2008-06-0325826025725840,0001,290
2008-06-0226326625726162,0001,305
2008-05-3025826325726146,0001,305
2008-05-2925726125626149,0001,305
2008-05-2826026125125272,0001,260
2008-05-2725626525626551,0001,325
2008-05-2626226825425655,0001,280
2008-05-23272276268269198,0001,345
2008-05-2225125925025983,0001,295
2008-05-2125125424925040,0001,250
2008-05-20261262256259100,0001,295
2008-05-1924825624625490,0001,270
2008-05-16243248239243179,0001,215
2008-05-15230240228236202,0001,180
2008-05-1422522922522746,0001,135
2008-05-1322522922522915,0001,145
2008-05-1222723022623022,0001,150
2008-05-0923023122922911,0001,145
2008-05-0823223423123224,0001,160
2008-05-0723123223123117,0001,155
2008-05-0223223222923015,0001,150
2008-05-0123023123023010,0001,150
2008-04-3022923322923134,0001,155
2008-04-2822523022523030,0001,150
2008-04-2522722922722942,0001,145
2008-04-2422522522322528,0001,125
2008-04-2322422822322825,0001,140
2008-04-222282282252255,0001,125
2008-04-2122622922522840,0001,140
2008-04-1822222422222416,0001,120
2008-04-1722522722422653,0001,130
2008-04-1622722722222620,0001,130
2008-04-1522622622222335,0001,115
2008-04-1422422422022118,0001,105
2008-04-1122222522122413,0001,120
2008-04-1022222322122123,0001,105
2008-04-0922622622122310,0001,115
2008-04-0822423022422620,0001,130
2008-04-0722122422122439,0001,120
2008-04-0422823222322666,0001,130
2008-04-0323223322923340,0001,165
2008-04-0223523723023176,0001,155
2008-04-01233233228231113,0001,155
2008-03-3123723722822830,0001,140
2008-03-2823023422923412,0001,170
2008-03-2722923022523018,0001,150
2008-03-2622723122723116,0001,155
2008-03-2523423522423276,0001,160
2008-03-2422023122023050,0001,150
2008-03-2121922021822017,0001,100
2008-03-1921622021521742,0001,085
2008-03-1821721721121233,0001,060
2008-03-1722422421521544,0001,075
2008-03-1422122221922088,0001,100
2008-03-1322122221821941,0001,095
2008-03-1223323322522536,0001,125
2008-03-1121522921522467,0001,120
2008-03-1022322322022031,0001,100
2008-03-0722422422222251,0001,110
2008-03-0622822822522629,0001,130
2008-03-0522822922422459,0001,120
2008-03-0422623022622843,0001,140
2008-03-0322522722522749,0001,135
2008-02-2923523923423531,0001,175
2008-02-2823724123623833,0001,190
2008-02-2723323923223971,0001,195
2008-02-2623623723023029,0001,150
2008-02-2523923923123672,0001,180
2008-02-2222923222923128,0001,155
2008-02-2122923222923242,0001,160
2008-02-2023023222822832,0001,140
2008-02-1922923022822988,0001,145
2008-02-1823024223023289,0001,160
2008-02-15229229226228105,0001,140
2008-02-14225232224230224,0001,150
2008-02-1324724924524527,0001,225
2008-02-1224524824524618,0001,230
2008-02-0824925124525022,0001,250
2008-02-0725525525025225,0001,260
2008-02-0625925925225224,0001,260
2008-02-0526226426126116,0001,305
2008-02-0425926425826237,0001,310
2008-02-0125626025625811,0001,290
2008-01-3125425725025738,0001,285
2008-01-3025526125225262,0001,260
2008-01-2925425825125338,0001,265
2008-01-2825425424725139,0001,255
2008-01-2525525824925498,0001,270
2008-01-2423424323424233,0001,210
2008-01-2323023923023465,0001,170
2008-01-2223124022722782,0001,135
2008-01-2123624123623647,0001,180
2008-01-18230245230245103,0001,225
2008-01-17231236227232100,0001,160
2008-01-16221236220230148,0001,150
2008-01-15257257248248104,0001,240
2008-01-1125525725125282,0001,260
2008-01-1025925925525525,0001,275
2008-01-0925125625025559,0001,275
2008-01-0825325525225350,0001,265
2008-01-0725125825125475,0001,270
2008-01-0426226225325558,0001,275

分割・併合履歴 : [2018-09-26]1株→0.2株