1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2011年

4461 第一工業製薬(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021321621321631,0001,080
2011-12-2921221621221452,0001,070
2011-12-2821221421221214,0001,060
2011-12-2721221421021350,0001,065
2011-12-26215216211212115,0001,060
2011-12-2221821821421543,0001,075
2011-12-2121721821521728,0001,085
2011-12-2021521721321623,0001,080
2011-12-1921621621121544,0001,075
2011-12-1622022021621644,0001,080
2011-12-1522022122022046,0001,100
2011-12-1422422422322335,0001,115
2011-12-1322422422222441,0001,120
2011-12-1222722722322684,0001,130
2011-12-0922422522322355,0001,115
2011-12-0822622622222529,0001,125
2011-12-0722422622322636,0001,130
2011-12-0622522522322363,0001,115
2011-12-0522622622422537,0001,125
2011-12-0221822121722133,0001,105
2011-12-0121722021621748,0001,085
2011-11-3021321421121136,0001,055
2011-11-2921321421121430,0001,070
2011-11-2820721320621322,0001,065
2011-11-2521221220620734,0001,035
2011-11-2420620920620929,0001,045
2011-11-2220721520520753,0001,035
2011-11-2121021220721048,0001,050
2011-11-1820921220921026,0001,050
2011-11-1720921220920938,0001,045
2011-11-1621021121021013,0001,050
2011-11-1521021220921035,0001,050
2011-11-14211212209212167,0001,060
2011-11-1121221220220787,0001,035
2011-11-1021521521021263,0001,060
2011-11-0922222321621960,0001,095
2011-11-0822622622122164,0001,105
2011-11-0722822822622818,0001,140
2011-11-0422622622522612,0001,130
2011-11-0222522622222647,0001,130
2011-11-0123023022522587,0001,125
2011-10-3122923322823052,0001,150
2011-10-28231234228229230,0001,145
2011-10-2723723723323723,0001,185
2011-10-2623423623223430,0001,170
2011-10-2523723823323552,0001,175
2011-10-2423523523223531,0001,175
2011-10-2123023522923024,0001,150
2011-10-2023123222922936,0001,145
2011-10-1923523523023233,0001,160
2011-10-1823523823523618,0001,180
2011-10-1723924023724037,0001,200
2011-10-1423623723423738,0001,185
2011-10-1323824023623618,0001,180
2011-10-1223424023423737,0001,185
2011-10-1123224223123565,0001,175
2011-10-0722823422722766,0001,135
2011-10-0623223222222262,0001,110
2011-10-0523723822622667,0001,130
2011-10-0423423423123440,0001,170
2011-10-0324124123323573,0001,175
2011-09-3024824924424641,0001,230
2011-09-2924224824024872,0001,240
2011-09-28237244237244105,0001,220
2011-09-2723823823323759,0001,185
2011-09-26236243233233115,0001,165
2011-09-22240241237241122,0001,205
2011-09-2123623623423440,0001,170
2011-09-2024024223423456,0001,170
2011-09-1623724623724291,0001,210
2011-09-1523623723223447,0001,170
2011-09-1423323523223262,0001,160
2011-09-1323423623323441,0001,170
2011-09-1223523523023290,0001,160
2011-09-0923823923623881,0001,190
2011-09-0824524523623698,0001,180
2011-09-0724024123824157,0001,205
2011-09-06246246233235157,0001,175
2011-09-0524425024425060,0001,250
2011-09-02247254245248126,0001,240
2011-09-0124825024724979,0001,245
2011-08-3125225224824977,0001,245
2011-08-3025125425125494,0001,270
2011-08-29244250244248100,0001,240
2011-08-2624024123724157,0001,205
2011-08-25239243238241119,0001,205
2011-08-24242242232234106,0001,170
2011-08-2323523723023686,0001,180
2011-08-2223823923123174,0001,155
2011-08-1924424423923985,0001,195
2011-08-1825225224724877,0001,240
2011-08-1725525524525266,0001,260
2011-08-1625625825225462,0001,270
2011-08-1525725825225560,0001,275
2011-08-1225125824925283,0001,260
2011-08-11241251241250113,0001,250
2011-08-10249251246251116,0001,255
2011-08-09230242228241159,0001,205
2011-08-08250250238238127,0001,190
2011-08-05247253246250178,0001,250
2011-08-0426126426126358,0001,315
2011-08-03264264259261100,0001,305
2011-08-0227227226726871,0001,340
2011-08-0126927326727278,0001,360
2011-07-2926927026526979,0001,345
2011-07-28279279266269306,0001,345
2011-07-2728428428128191,0001,405
2011-07-26285286283284160,0001,420
2011-07-25284285282284120,0001,420
2011-07-2228328328028279,0001,410
2011-07-2128328327927977,0001,395
2011-07-20285286282285149,0001,425
2011-07-19279283279281107,0001,405
2011-07-15288288283283247,0001,415
2011-07-14277294275286661,0001,430
2011-07-13273278273278108,0001,390
2011-07-1227327527027399,0001,365
2011-07-1127527627327692,0001,380
2011-07-08270273270272132,0001,360
2011-07-0726826826626845,0001,340
2011-07-0626426726326561,0001,325
2011-07-05266269263264113,0001,320
2011-07-0427227226927079,0001,350
2011-07-0126927026826982,0001,345
2011-06-3026826926526995,0001,345
2011-06-29268270262267122,0001,335
2011-06-28277280257261293,0001,305
2011-06-27277278275277102,0001,385
2011-06-24274279271277194,0001,385
2011-06-23271276269274122,0001,370
2011-06-22271275265271164,0001,355
2011-06-21265272265270109,0001,350
2011-06-2026727026226484,0001,320
2011-06-17278278267267187,0001,335
2011-06-16269282269277324,0001,385
2011-06-15273276268273529,0001,365
2011-06-14242272240270812,0001,350
2011-06-1323724323524191,0001,205
2011-06-10237240235237106,0001,185
2011-06-0923723723323576,0001,175
2011-06-0823723723323641,0001,180
2011-06-0723023623023564,0001,175
2011-06-06241241229233150,0001,165
2011-06-0324624623924092,0001,200
2011-06-02244248242246106,0001,230
2011-06-0124824924524936,0001,245
2011-05-3124524924524775,0001,235
2011-05-30240248237246114,0001,230
2011-05-2724124123823943,0001,195
2011-05-2624124323924270,0001,210
2011-05-2524224223623872,0001,190
2011-05-24240241236239131,0001,195
2011-05-2324524524024262,0001,210
2011-05-2024724724524565,0001,225
2011-05-19252256245246108,0001,230
2011-05-1824525024424968,0001,245
2011-05-1724224524024496,0001,220
2011-05-16252253244245125,0001,225
2011-05-13253257249251184,0001,255
2011-05-12259262250251302,0001,255
2011-05-11264264259261188,0001,305
2011-05-10264265258264125,0001,320
2011-05-09264266261265206,0001,325
2011-05-06255260254259164,0001,295
2011-05-02253261252259356,0001,295
2011-04-282452552422481,126,0001,240
2011-04-27233235233234175,0001,170
2011-04-2623723823423458,0001,170
2011-04-2523924023723888,0001,190
2011-04-2223723923723856,0001,190
2011-04-21244244238238155,0001,190
2011-04-2024224423924181,0001,205
2011-04-1924424424024149,0001,205
2011-04-1824324624224460,0001,220
2011-04-1524824824324390,0001,215
2011-04-1424424724124693,0001,230
2011-04-1324224724024460,0001,220
2011-04-1224324624124281,0001,210
2011-04-1124625024224772,0001,235
2011-04-0823724623624598,0001,225
2011-04-07240243239240115,0001,200
2011-04-06243248242242141,0001,210
2011-04-05261261244248338,0001,240
2011-04-04267268262263204,0001,315
2011-04-01259266258264241,0001,320
2011-03-31260261253261103,0001,305
2011-03-30253261248259261,0001,295
2011-03-29253255247250246,0001,250
2011-03-28261266257260211,0001,300
2011-03-25274275258261276,0001,305
2011-03-24268271265267126,0001,335
2011-03-23272274255263415,0001,315
2011-03-22268275265272271,0001,360
2011-03-18245254243252179,0001,260
2011-03-17230243222238288,0001,190
2011-03-16225241218230783,0001,150
2011-03-15260262200219677,0001,095
2011-03-14259271258260452,0001,300
2011-03-11283284278283316,0001,415
2011-03-10286288285285638,0001,425
2011-03-092952962882881,232,0001,440
2011-03-082703092703012,313,0001,505
2011-03-07276280270271503,0001,355
2011-03-04291291284284305,0001,420
2011-03-03288292288288220,0001,440
2011-03-02291295290290233,0001,450
2011-03-01294302288295652,0001,475
2011-02-28307313303307134,0001,535
2011-02-25300308298306198,0001,530
2011-02-24317324303304132,0001,520
2011-02-23315323315318107,0001,590
2011-02-22328329313323119,0001,615
2011-02-2133133232432982,0001,645
2011-02-1833433533133184,0001,655
2011-02-1734034033433478,0001,670
2011-02-16339342336337114,0001,685
2011-02-15337341333339245,0001,695
2011-02-1433733833733890,0001,690
2011-02-10338338330334163,0001,670
2011-02-09333336328336200,0001,680
2011-02-08336336328333105,0001,665
2011-02-07325337325336225,0001,680
2011-02-0432332632232489,0001,620
2011-02-0332532631832286,0001,610
2011-02-02316324316322107,0001,610
2011-02-01308318303316178,0001,580
2011-01-31307310295308131,0001,540
2011-01-2831931931131189,0001,555
2011-01-2732032031631962,0001,595
2011-01-2632032831932093,0001,600
2011-01-25328329322325143,0001,625
2011-01-24318326305324241,0001,620
2011-01-21332333317319334,0001,595
2011-01-20334338334336134,0001,680
2011-01-19346348333341400,0001,705
2011-01-183243503223491,041,0001,745
2011-01-17322328322326214,0001,630
2011-01-14320327317324270,0001,620
2011-01-13311330306323554,0001,615
2011-01-12330332311314618,0001,570
2011-01-11293329286328955,0001,640
2011-01-07298298286295289,0001,475
2011-01-06305310292299611,0001,495
2011-01-05268286266283385,0001,415
2011-01-04260268256268134,0001,340

分割・併合履歴 ： [2018-09-26]1株→0.2株