1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2012年

4461 第一工業製薬(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822022322022272,0001,110
2012-12-2721922121722084,0001,100
2012-12-2622222221721855,0001,090
2012-12-25222222218221105,0001,105
2012-12-21214217213216230,0001,080
2012-12-2021021420821256,0001,060
2012-12-1921021120821071,0001,050
2012-12-1820721020620694,0001,030
2012-12-17214216205207111,0001,035
2012-12-1421021221021166,0001,055
2012-12-1320921320921326,0001,065
2012-12-1220721020520936,0001,045
2012-12-1120520720520555,0001,025
2012-12-1020921020720831,0001,040
2012-12-0720620920620728,0001,035
2012-12-0620720920720939,0001,045
2012-12-0520420620320625,0001,030
2012-12-0420520720320626,0001,030
2012-12-0320820820420627,0001,030
2012-11-3020920920720723,0001,035
2012-11-2920520820520833,0001,040
2012-11-2821321320621031,0001,050
2012-11-2721021420921431,0001,070
2012-11-2620521020520754,0001,035
2012-11-2220120520120462,0001,020
2012-11-2120020019920024,0001,000
2012-11-2020220219920014,0001,000
2012-11-1919920019819922,000995
2012-11-1619619819619731,000985
2012-11-15193194190194108,000970
2012-11-1419219219019016,000950
2012-11-1319519519019242,000960
2012-11-1219119119019017,000950
2012-11-0919319419119110,000955
2012-11-0819219419119220,000960
2012-11-0719219619119640,000980
2012-11-0619219519219422,000970
2012-11-0519819819519512,000975
2012-11-0219619919619922,000995
2012-11-0119319519219517,000975
2012-10-3119219519219417,000970
2012-10-3019319419219231,000960
2012-10-2919419919419621,000980
2012-10-2620120119719814,000990
2012-10-2519820119519851,000990
2012-10-2419419819419823,000990
2012-10-2319719719619612,000980
2012-10-2219119619119617,000980
2012-10-1919319519219536,000975
2012-10-1819219619019647,000980
2012-10-1718719118719145,000955
2012-10-1618718718518546,000925
2012-10-1518718818218763,000935
2012-10-1219219218718754,000935
2012-10-1119419419119117,000955
2012-10-1019319519219245,000960
2012-10-0919719819719817,000990
2012-10-0519919919719746,000985
2012-10-0420120119719955,000995
2012-10-0320520519920030,0001,000
2012-10-0220320320020056,0001,000
2012-10-0120720920320533,0001,025
2012-09-2821121120420524,0001,025
2012-09-2720821420821019,0001,050
2012-09-2620821020621026,0001,050
2012-09-2521021020421068,0001,050
2012-09-2420821020821018,0001,050
2012-09-2120820820520822,0001,040
2012-09-2021121120920916,0001,045
2012-09-1921021220921169,0001,055
2012-09-1821621621021539,0001,075
2012-09-1421821821421559,0001,075
2012-09-132112132112119,0001,055
2012-09-1221021120921111,0001,055
2012-09-1120921020820928,0001,045
2012-09-1020920920720825,0001,040
2012-09-0721021020520525,0001,025
2012-09-0620320820320353,0001,015
2012-09-0520721320120141,0001,005
2012-09-0420820920620726,0001,035
2012-09-0321321420620755,0001,035
2012-08-3122122721521538,0001,075
2012-08-3022422622022021,0001,100
2012-08-2922522522322413,0001,120
2012-08-2822922922522527,0001,125
2012-08-2723223222622844,0001,140
2012-08-24236237230231112,0001,155
2012-08-2323223623023623,0001,180
2012-08-2222923322923325,0001,165
2012-08-2123223623023031,0001,150
2012-08-2023523523123117,0001,155
2012-08-172372372342349,0001,170
2012-08-1623623723323721,0001,185
2012-08-1523823823223755,0001,185
2012-08-1423123822923838,0001,190
2012-08-1322722922522820,0001,140
2012-08-1022722922622637,0001,130
2012-08-0923123322823331,0001,165
2012-08-0823023122523135,0001,155
2012-08-0722923122822831,0001,140
2012-08-0622923122822916,0001,145
2012-08-0322523222522913,0001,145
2012-08-022292322282289,0001,140
2012-08-0123323322922912,0001,145
2012-07-3123123323123214,0001,160
2012-07-3023523523423410,0001,170
2012-07-2723223223123211,0001,160
2012-07-2623023022922928,0001,145
2012-07-25234234224232240,0001,160
2012-07-2422723022423031,0001,150
2012-07-2322522922522545,0001,125
2012-07-2023023022622715,0001,135
2012-07-1923023122923132,0001,155
2012-07-1822923322923042,0001,150
2012-07-1723323322922976,0001,145
2012-07-1322423022423025,0001,150
2012-07-1223223222022638,0001,130
2012-07-1123623623023219,0001,160
2012-07-1023023523023310,0001,165
2012-07-0923623723023312,0001,165
2012-07-0623223622923030,0001,150
2012-07-0523223723123418,0001,170
2012-07-0423623623423625,0001,180
2012-07-0323323623323616,0001,180
2012-07-0223423422923336,0001,165
2012-06-2922522922522842,0001,140
2012-06-2822322522322359,0001,115
2012-06-2722422522022270,0001,110
2012-06-2622322622322544,0001,125
2012-06-2523323322822834,0001,140
2012-06-2222422922422930,0001,145
2012-06-212262272262275,0001,135
2012-06-2022822822522523,0001,125
2012-06-1922522522422421,0001,120
2012-06-1822922922422824,0001,140
2012-06-1522622622122442,0001,120
2012-06-1422022422022444,0001,120
2012-06-1322422422322414,0001,120
2012-06-1221722421722427,0001,120
2012-06-1122022321922045,0001,100
2012-06-0822022021822056,0001,100
2012-06-0722122121421946,0001,095
2012-06-0621121820821849,0001,090
2012-06-0520621120621136,0001,055
2012-06-0421021220620929,0001,045
2012-06-0121621921221530,0001,075
2012-05-3121521921321546,0001,075
2012-05-3021722421722030,0001,100
2012-05-2921422121222152,0001,105
2012-05-2822222221821914,0001,095
2012-05-2522222221522139,0001,105
2012-05-2421722021521937,0001,095
2012-05-2322322321721730,0001,085
2012-05-2221722521622357,0001,115
2012-05-2120921820921632,0001,080
2012-05-1821521520721067,0001,050
2012-05-1721322021122035,0001,100
2012-05-1621221421121337,0001,065
2012-05-15214218210213112,0001,065
2012-05-1422622622022047,0001,100
2012-05-1123523522522549,0001,125
2012-05-1022824222524093,0001,200
2012-05-0923123222823035,0001,150
2012-05-0823123522723575,0001,175
2012-05-0723123423023162,0001,155
2012-05-0223423623423627,0001,180
2012-05-0123923923523655,0001,180
2012-04-27242243240242108,0001,210
2012-04-2624024123724067,0001,200
2012-04-2524324323924074,0001,200
2012-04-2423424123424155,0001,205
2012-04-2324024123523682,0001,180
2012-04-2024024123924029,0001,200
2012-04-1924624624024019,0001,200
2012-04-1824324723924781,0001,235
2012-04-1724224223723751,0001,185
2012-04-16239242237237104,0001,185
2012-04-1324524524024456,0001,220
2012-04-1224424424024158,0001,205
2012-04-1124324423924491,0001,220
2012-04-1024424724424658,0001,230
2012-04-0924924924424467,0001,220
2012-04-06253253245250140,0001,250
2012-04-05251252248251185,0001,255
2012-04-04264264254256279,0001,280
2012-04-03251269249264308,0001,320
2012-04-02246258245253365,0001,265
2012-03-3024624724224699,0001,230
2012-03-29243248242245113,0001,225
2012-03-2824724724124390,0001,215
2012-03-27249252245252181,0001,260
2012-03-26249249244246181,0001,230
2012-03-23251251245246326,0001,230
2012-03-22241258241252655,0001,260
2012-03-2123924123923983,0001,195
2012-03-19241244235237169,0001,185
2012-03-1623724023724073,0001,200
2012-03-1524024123923993,0001,195
2012-03-1424124224024091,0001,200
2012-03-1323924023823934,0001,195
2012-03-1223823923723784,0001,185
2012-03-09236239236237121,0001,185
2012-03-0823723823423663,0001,180
2012-03-0723323523123551,0001,175
2012-03-0623523723423541,0001,175
2012-03-0523924023723753,0001,185
2012-03-0223623923623733,0001,185
2012-03-0123824023523681,0001,180
2012-02-2924424423824093,0001,200
2012-02-28242244239242144,0001,210
2012-02-27245248242246198,0001,230
2012-02-24240243239241179,0001,205
2012-02-23236241234239184,0001,195
2012-02-22232235230235206,0001,175
2012-02-2122923122823142,0001,155
2012-02-20233233228230102,0001,150
2012-02-1723123222923070,0001,150
2012-02-1622823022822872,0001,140
2012-02-1522923122823099,0001,150
2012-02-1423023022723098,0001,150
2012-02-1323023022822998,0001,145
2012-02-10228231227230140,0001,150
2012-02-09228231226231104,0001,155
2012-02-0822522822522855,0001,140
2012-02-0722622722422553,0001,125
2012-02-0622722722422755,0001,135
2012-02-03226226223224137,0001,120
2012-02-0222922922622761,0001,135
2012-02-0122822922622856,0001,140
2012-01-31227227225226146,0001,130
2012-01-30227231225229305,0001,145
2012-01-27238252238242428,0001,210
2012-01-26239240233238135,0001,190
2012-01-25240241238239135,0001,195
2012-01-24239242236241165,0001,205
2012-01-2323323523223589,0001,175
2012-01-20227233227232139,0001,160
2012-01-1922522822422581,0001,125
2012-01-18223228222226115,0001,130
2012-01-1721922421622374,0001,115
2012-01-1621621921421966,0001,095
2012-01-1321622021622050,0001,100
2012-01-1222322321521565,0001,075
2012-01-1122222222022239,0001,110
2012-01-1021922021722035,0001,100
2012-01-0621921921521747,0001,085
2012-01-0522022021721724,0001,085
2012-01-0421722021722050,0001,100

分割・併合履歴 ： [2018-09-26]1株→0.2株