4461 第一工業製薬(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3024024023523518,0001,175
2009-12-2924625124024126,0001,205
2009-12-2824024523424230,0001,210
2009-12-2524024423923932,0001,195
2009-12-2424224424024446,0001,220
2009-12-2224124123623926,0001,195
2009-12-212412422392399,0001,195
2009-12-1824224224024120,0001,205
2009-12-1724324424324318,0001,215
2009-12-1624424424324419,0001,220
2009-12-1524624623323938,0001,195
2009-12-1423624523224139,0001,205
2009-12-1122923722523752,0001,185
2009-12-1023523522622947,0001,145
2009-12-0923924123823824,0001,190
2009-12-0824424423023736,0001,185
2009-12-0725025024224528,0001,225
2009-12-0424724724224625,0001,230
2009-12-0324324624324640,0001,230
2009-12-0224324324224317,0001,215
2009-12-0124124323124350,0001,215
2009-11-3022423222223168,0001,155
2009-11-2723123122222331,0001,115
2009-11-2623523523123426,0001,170
2009-11-2523523522523429,0001,170
2009-11-2424124523423637,0001,180
2009-11-2024224623323636,0001,180
2009-11-1924424422724081,0001,200
2009-11-1826226224824950,0001,245
2009-11-1727227226026246,0001,310
2009-11-1627027126826845,0001,340
2009-11-1325727225626944,0001,345
2009-11-1227327325926132,0001,305
2009-11-1127527527327310,0001,365
2009-11-1026927926927533,0001,375
2009-11-0927727726826816,0001,340
2009-11-0627527527127227,0001,360
2009-11-0527928027827922,0001,395
2009-11-0427627927527813,0001,390
2009-11-0227727927727828,0001,390
2009-10-3028028027527726,0001,385
2009-10-2927527626427253,0001,360
2009-10-2827927927527622,0001,380
2009-10-2728128427528446,0001,420
2009-10-2628728728028125,0001,405
2009-10-2328028527828450,0001,420
2009-10-2227328027127852,0001,390
2009-10-2127727727327421,0001,370
2009-10-2027127927127733,0001,385
2009-10-1927527827327631,0001,380
2009-10-1627327727327432,0001,370
2009-10-1527527926927860,0001,390
2009-10-1427427426927056,0001,350
2009-10-1327427426826921,0001,345
2009-10-0926427025926918,0001,345
2009-10-0826026926026438,0001,320
2009-10-0725126124726053,0001,300
2009-10-0625625624124662,0001,230
2009-10-0525125325125153,0001,255
2009-10-0225125625125347,0001,265
2009-10-0126826925826142,0001,305
2009-09-3026727226727224,0001,360
2009-09-2927027026726825,0001,340
2009-09-28273273262266103,0001,330
2009-09-2528428427227754,0001,385
2009-09-2427828627828672,0001,430
2009-09-18283283272275208,0001,375
2009-09-17287290282285171,0001,425
2009-09-16285294282285216,0001,425
2009-09-15289289280284163,0001,420
2009-09-14289293285288105,0001,440
2009-09-11301301293295211,0001,475
2009-09-10300305299300183,0001,500
2009-09-09303306298302253,0001,510
2009-09-08305307298303300,0001,515
2009-09-07302306295306655,0001,530
2009-09-04292302288299864,0001,495
2009-09-0327228027227781,0001,385
2009-09-0227527527227348,0001,365
2009-09-01282282272278107,0001,390
2009-08-31288291280282122,0001,410
2009-08-28296297282287416,0001,435
2009-08-27284310281295828,0001,475
2009-08-26258283258277366,0001,385
2009-08-2525625725325558,0001,275
2009-08-2425526025326061,0001,300
2009-08-21257260246252133,0001,260
2009-08-2025926025526076,0001,300
2009-08-1925726425725883,0001,290
2009-08-1825726125625716,0001,285
2009-08-1726226225725876,0001,290
2009-08-14254263254260114,0001,300
2009-08-1325325625225440,0001,270
2009-08-12249257248255108,0001,275
2009-08-1125225825225260,0001,260
2009-08-1025225225025038,0001,250
2009-08-0725025124724929,0001,245
2009-08-0625225224325036,0001,250
2009-08-0525625625125243,0001,260
2009-08-0425826025525598,0001,275
2009-08-0325825825225665,0001,280
2009-07-31259259254256111,0001,280
2009-07-30254257250257213,0001,285
2009-07-29242253236253117,0001,265
2009-07-2824924924124721,0001,235
2009-07-2724925024524939,0001,245
2009-07-2425025024024474,0001,220
2009-07-2324124824124858,0001,240
2009-07-2223724323324055,0001,200
2009-07-2123423923323746,0001,185
2009-07-1722823122822916,0001,145
2009-07-1623624123123148,0001,155
2009-07-1523324423123587,0001,175
2009-07-1422623022622835,0001,140
2009-07-13235237220223109,0001,115
2009-07-1024624823823864,0001,190
2009-07-0924924924324458,0001,220
2009-07-0824824824424434,0001,220
2009-07-0725625624824950,0001,245
2009-07-0625425625425445,0001,270
2009-07-0325125725125686,0001,280
2009-07-0225425525125240,0001,260
2009-07-0125625625225356,0001,265
2009-06-3025525525225430,0001,270
2009-06-2925626125025289,0001,260
2009-06-2626026025325685,0001,280
2009-06-25238257238257153,0001,285
2009-06-2423423623223533,0001,175
2009-06-2322823422822945,0001,145
2009-06-2224124523223390,0001,165
2009-06-1924324723723944,0001,195
2009-06-1824924923924347,0001,215
2009-06-1723324923324656,0001,230
2009-06-1624024123323766,0001,185
2009-06-1525525524724742,0001,235
2009-06-12257257245257118,0001,285
2009-06-1125025524925282,0001,260
2009-06-1023725223724998,0001,245
2009-06-0924424824124274,0001,210
2009-06-08249257242249144,0001,245
2009-06-05240249239243293,0001,215
2009-06-04215234214230165,0001,150
2009-06-0321221521021537,0001,075
2009-06-0221521921221259,0001,060
2009-06-0121521921121481,0001,070
2009-05-2921121421121249,0001,060
2009-05-2821021120921028,0001,050
2009-05-2721521521021152,0001,055
2009-05-2621421421021242,0001,060
2009-05-2520921220921289,0001,060
2009-05-2219820419820369,0001,015
2009-05-2119820019719920,000995
2009-05-2019519919519818,000990
2009-05-1919520019420016,0001,000
2009-05-1820020019519612,000980
2009-05-1519820019419937,000995
2009-05-1420120119519842,000990
2009-05-1320220219919912,000995
2009-05-1220420519920014,0001,000
2009-05-1119920519920431,0001,020
2009-05-0820220219820115,0001,005
2009-05-0720920920120315,0001,015
2009-05-0119320219320040,0001,000
2009-04-3020420619619630,000980
2009-04-2820120519919948,000995
2009-04-2720520620120149,0001,005
2009-04-2420520520120251,0001,010
2009-04-2320220520020476,0001,020
2009-04-2221221520520790,0001,035
2009-04-21194222193212175,0001,060
2009-04-2019219319119312,000965
2009-04-171931951921928,000960
2009-04-161901931901939,000965
2009-04-1519519518919035,000950
2009-04-1418419418219437,000970
2009-04-1318318918318615,000930
2009-04-1018918918418611,000930
2009-04-0918218818218814,000940
2009-04-0818618618418412,000920
2009-04-0719319318619112,000955
2009-04-0618819218719224,000960
2009-04-0319519518919219,000960
2009-04-0219519519019550,000975
2009-04-0119519518919543,000975
2009-03-3119419719119557,000975
2009-03-30198200193194126,000970
2009-03-2719019018518518,000925
2009-03-2619019018619015,000950
2009-03-2518919018319054,000950
2009-03-2418819018519045,000950
2009-03-2318718717918534,000925
2009-03-1918218318118213,000910
2009-03-1817817917417911,000895
2009-03-1717518017117921,000895
2009-03-1617417416917440,000870
2009-03-1316216916116961,000845
2009-03-1216016115816118,000805
2009-03-1115916615915916,000795
2009-03-1016416415815917,000795
2009-03-091631641631637,000815
2009-03-0616716816516639,000830
2009-03-0516616816416730,000835
2009-03-041591631591627,000810
2009-03-0315915915515910,000795
2009-03-021661661611615,000805
2009-02-2716316515916510,000825
2009-02-2615916315316322,000815
2009-02-2516516515315848,000790
2009-02-2415716015416023,000800
2009-02-2316216215616211,000810
2009-02-2016117015716237,000810
2009-02-1916916915615622,000780
2009-02-1816416916416410,000820
2009-02-1716616816516718,000835
2009-02-1617117117117143,000855
2009-02-1317017016116245,000810
2009-02-1216416716316617,000830
2009-02-101711721711726,000860
2009-02-0917717717517517,000875
2009-02-061801801791792,000895
2009-02-0518018017717827,000890
2009-02-041761801761778,000885
2009-02-0317818017718013,000900
2009-02-0218018017417716,000885
2009-01-3018518517718028,000900
2009-01-2918118518118529,000925
2009-01-2818418418018316,000915
2009-01-2718318518018424,000920
2009-01-2618018117817815,000890
2009-01-2318518518218429,000920
2009-01-2218818818118525,000925
2009-01-2118019418018327,000915
2009-01-2019619618518525,000925
2009-01-1919619619019414,000970
2009-01-1618919718419637,000980
2009-01-1518419018019052,000950
2009-01-1417918317918314,000915
2009-01-1318919017717729,000885
2009-01-0919920018719333,000965
2009-01-0819819819619712,000985
2009-01-0719820319820047,0001,000
2009-01-0619219619119517,000975
2009-01-0519720519519510,000975

分割・併合履歴 : [2018-09-26]1株→0.2株