1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2010年

4461 第一工業製薬(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3025625625325327,0001,265
2010-12-2925125924925954,0001,295
2010-12-2825325625025154,0001,255
2010-12-2725025324925345,0001,265
2010-12-2424525224525193,0001,255
2010-12-22252252242246124,0001,230
2010-12-2124524824024697,0001,230
2010-12-2025025124124664,0001,230
2010-12-1724725024725061,0001,250
2010-12-1624824924524781,0001,235
2010-12-1524824824424874,0001,240
2010-12-1423724523724494,0001,220
2010-12-1323523723523752,0001,185
2010-12-10236236233235100,0001,175
2010-12-0923923923423658,0001,180
2010-12-0823523823523875,0001,190
2010-12-0723523623423576,0001,175
2010-12-06225236225236130,0001,180
2010-12-0322422522322317,0001,115
2010-12-0222922922122253,0001,110
2010-12-0121822521822335,0001,115
2010-11-3022522622022145,0001,105
2010-11-2922122522122318,0001,115
2010-11-2622222422122117,0001,105
2010-11-2522622622222340,0001,115
2010-11-2421722221622247,0001,110
2010-11-2221521921521831,0001,090
2010-11-1922022221321479,0001,070
2010-11-1821821821621816,0001,090
2010-11-172152152142157,0001,075
2010-11-1621421721321537,0001,075
2010-11-1522222221621644,0001,080
2010-11-1221921921621922,0001,095
2010-11-1121921921621827,0001,090
2010-11-1021521821521833,0001,090
2010-11-0921221621121529,0001,075
2010-11-0821321320821228,0001,060
2010-11-0520221020220855,0001,040
2010-11-0420120319920112,0001,005
2010-11-0220420420020119,0001,005
2010-11-0120420420020229,0001,010
2010-10-2920720719819953,000995
2010-10-2820821020820948,0001,045
2010-10-2720921220820831,0001,040
2010-10-2620721020621023,0001,050
2010-10-2520821020621054,0001,050
2010-10-2220020520020417,0001,020
2010-10-2120520519920338,0001,015
2010-10-2020120620120456,0001,020
2010-10-1920421420420716,0001,035
2010-10-1820920919320634,0001,030
2010-10-1521021320920931,0001,045
2010-10-1421121221021223,0001,060
2010-10-1321621620821144,0001,055
2010-10-1221821821221219,0001,060
2010-10-0821621921421822,0001,090
2010-10-072202212202216,0001,105
2010-10-062192202182208,0001,100
2010-10-0521221721221714,0001,085
2010-10-0421921921221314,0001,065
2010-10-0122622621521723,0001,085
2010-09-3022922922422413,0001,120
2010-09-2922322822322715,0001,135
2010-09-2822122422022310,0001,115
2010-09-2722022222022115,0001,105
2010-09-2422122322022038,0001,100
2010-09-2222022622022118,0001,105
2010-09-2122322822022029,0001,100
2010-09-1722022522022327,0001,115
2010-09-1622422421622120,0001,105
2010-09-1521722421622338,0001,115
2010-09-1422422422022331,0001,115
2010-09-1322122222122210,0001,110
2010-09-1022222221822055,0001,100
2010-09-092162192162199,0001,095
2010-09-0821621621421628,0001,080
2010-09-0721421621421514,0001,075
2010-09-0621121621121528,0001,075
2010-09-0321121921121125,0001,055
2010-09-0221321321021117,0001,055
2010-09-0121121320921031,0001,050
2010-08-3121521721121119,0001,055
2010-08-3022122421521643,0001,080
2010-08-2721421821321526,0001,075
2010-08-2621921921721810,0001,090
2010-08-2521721821421640,0001,080
2010-08-2421421721321726,0001,085
2010-08-2321921921521718,0001,085
2010-08-202162162142145,0001,070
2010-08-1921221721021734,0001,085
2010-08-1821021421021219,0001,060
2010-08-1721421421021018,0001,050
2010-08-1622022020821443,0001,070
2010-08-1322022121621951,0001,095
2010-08-1221421821321853,0001,090
2010-08-1121421421221425,0001,070
2010-08-1021522221121427,0001,070
2010-08-0922322321421418,0001,070
2010-08-062212212192197,0001,095
2010-08-0522022322022115,0001,105
2010-08-0422022121421927,0001,095
2010-08-0321622021621811,0001,090
2010-08-0221422021321817,0001,090
2010-07-3021921921521816,0001,090
2010-07-2921821921721914,0001,095
2010-07-2822122422122213,0001,110
2010-07-2722022121822123,0001,105
2010-07-262282282232249,0001,120
2010-07-2322622622122450,0001,120
2010-07-2221421521421523,0001,075
2010-07-2122022021321422,0001,070
2010-07-2022122720621648,0001,080
2010-07-1623223222122536,0001,125
2010-07-1523924023523548,0001,175
2010-07-1423423723423737,0001,185
2010-07-1323123423123118,0001,155
2010-07-1223623723423413,0001,170
2010-07-0923523623323619,0001,180
2010-07-0823623823323315,0001,165
2010-07-0723723722823026,0001,150
2010-07-0622824422623718,0001,185
2010-07-0522923022722722,0001,135
2010-07-0222723022723019,0001,150
2010-07-0122823422722716,0001,135
2010-06-3022724022723134,0001,155
2010-06-2923624423123534,0001,175
2010-06-2823723923623615,0001,180
2010-06-2523824123824120,0001,205
2010-06-2424124424024223,0001,210
2010-06-2324524624124121,0001,205
2010-06-2224725024024823,0001,240
2010-06-2124424724324716,0001,235
2010-06-18238249238245118,0001,225
2010-06-1724524624324620,0001,230
2010-06-1624824824324325,0001,215
2010-06-1524124224024227,0001,210
2010-06-1423324023323933,0001,195
2010-06-1123823823323387,0001,165
2010-06-1023323423323314,0001,165
2010-06-0923523623323319,0001,165
2010-06-0823923923423558,0001,175
2010-06-0724024423723936,0001,195
2010-06-0424425024324643,0001,230
2010-06-0323724223624256,0001,210
2010-06-0223423723223527,0001,175
2010-06-0123523523223325,0001,165
2010-05-3123523723023463,0001,170
2010-05-2824024123623632,0001,180
2010-05-2723223223023136,0001,155
2010-05-2623323623023227,0001,160
2010-05-2524224223023251,0001,160
2010-05-2424724923624465,0001,220
2010-05-2124925324524648,0001,230
2010-05-2025826025326023,0001,300
2010-05-1925325625125662,0001,280
2010-05-1826326826026141,0001,305
2010-05-1726827326426660,0001,330
2010-05-1426027126026893,0001,340
2010-05-1326627126026382,0001,315
2010-05-1226726926626741,0001,335
2010-05-1126526726226351,0001,315
2010-05-1025626125226077,0001,300
2010-05-07254260248256109,0001,280
2010-05-0627027326727064,0001,350
2010-04-30280280276278312,0001,390
2010-04-28265269259269111,0001,345
2010-04-2727227326826869,0001,340
2010-04-26260272256272162,0001,360
2010-04-2325025625025558,0001,275
2010-04-2225725724925238,0001,260
2010-04-2125025424825468,0001,270
2010-04-2025125925025223,0001,260
2010-04-1924926124825090,0001,250
2010-04-1626326325825927,0001,295
2010-04-1526226326026257,0001,310
2010-04-1426326326026232,0001,310
2010-04-1326326325925926,0001,295
2010-04-1225926325926222,0001,310
2010-04-0926026225925922,0001,295
2010-04-0826226325926029,0001,300
2010-04-0726326326126318,0001,315
2010-04-0626526526026235,0001,310
2010-04-0526326426126247,0001,310
2010-04-0226326426126155,0001,305
2010-04-0126626626226449,0001,320
2010-03-3126526626226634,0001,330
2010-03-3026626626226563,0001,325
2010-03-2926526626226432,0001,320
2010-03-26265272262268120,0001,340
2010-03-2526626826126171,0001,305
2010-03-2426326526126541,0001,325
2010-03-2326226225925930,0001,295
2010-03-1926726725826351,0001,315
2010-03-1826826926526553,0001,325
2010-03-1727427426827063,0001,350
2010-03-1626526826326691,0001,330
2010-03-1526226526126571,0001,325
2010-03-12257261255261134,0001,305
2010-03-1125625725325659,0001,280
2010-03-10248257248255157,0001,275
2010-03-0924224824224748,0001,235
2010-03-0824824924524726,0001,235
2010-03-0524324624024236,0001,210
2010-03-0424424424324324,0001,215
2010-03-0324324424324319,0001,215
2010-03-0224524524224312,0001,215
2010-03-012422452422456,0001,225
2010-02-2624024324024225,0001,210
2010-02-2524324324024235,0001,210
2010-02-2424324324024145,0001,205
2010-02-2324524524124325,0001,215
2010-02-2224824824324525,0001,225
2010-02-1924324324224248,0001,210
2010-02-1824524624224352,0001,215
2010-02-1724524924324787,0001,235
2010-02-1623623823223774,0001,185
2010-02-1523023022822938,0001,145
2010-02-1222923022823047,0001,150
2010-02-1023223322923334,0001,165
2010-02-0922422922322742,0001,135
2010-02-0822623522622728,0001,135
2010-02-0522522922522834,0001,140
2010-02-0423223222922911,0001,145
2010-02-0323423622923322,0001,165
2010-02-0222723322622929,0001,145
2010-02-0123223222622729,0001,135
2010-01-2923623723223220,0001,160
2010-01-2823523623423629,0001,180
2010-01-2724424423823826,0001,190
2010-01-2624624924424416,0001,220
2010-01-2524624724324629,0001,230
2010-01-2225025024624839,0001,240
2010-01-2124825124525141,0001,255
2010-01-2024925224825029,0001,250
2010-01-1924324724324720,0001,235
2010-01-1824524624524610,0001,230
2010-01-1525025024524639,0001,230
2010-01-1424925024825031,0001,250
2010-01-1324524624324623,0001,230
2010-01-1224024524024525,0001,225
2010-01-0824424423824028,0001,200
2010-01-0724124223723727,0001,185
2010-01-0624024023523618,0001,180
2010-01-0524524523323354,0001,165
2010-01-0424024123924123,0001,205

分割・併合履歴 ： [2018-09-26]1株→0.2株