1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2013年

4461 第一工業製薬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024725024725053,0001,250
2013-12-2724224624224666,0001,230
2013-12-2623824423824233,0001,210
2013-12-25236241235238184,0001,190
2013-12-24241241236238116,0001,190
2013-12-20239241238240103,0001,200
2013-12-1924024223924066,0001,200
2013-12-1824024423924168,0001,205
2013-12-1724324324024146,0001,205
2013-12-1624424424124282,0001,210
2013-12-13241244240242194,0001,210
2013-12-1224424524324317,0001,215
2013-12-1124524524324454,0001,220
2013-12-1024724724424569,0001,225
2013-12-0925025024624782,0001,235
2013-12-0624424824324442,0001,220
2013-12-0524524724324592,0001,225
2013-12-0424724724524663,0001,230
2013-12-0324724724624760,0001,235
2013-12-0224724724624650,0001,230
2013-11-2924524724524742,0001,235
2013-11-2824924924624730,0001,235
2013-11-2724824924824851,0001,240
2013-11-2624824924824863,0001,240
2013-11-2524724824624844,0001,240
2013-11-2224724924524695,0001,230
2013-11-21247247245247109,0001,235
2013-11-2024724724524566,0001,225
2013-11-1924324724324785,0001,235
2013-11-1824524524324381,0001,215
2013-11-15244245242245128,0001,225
2013-11-1424224324124243,0001,210
2013-11-1324124223824254,0001,210
2013-11-1223924323724379,0001,215
2013-11-1124224223823942,0001,195
2013-11-0824224223924065,0001,200
2013-11-0724324324024243,0001,210
2013-11-0624424424124343,0001,215
2013-11-05240244240244143,0001,220
2013-11-0123824123824056,0001,200
2013-10-3124224324124246,0001,210
2013-10-3024224324124280,0001,210
2013-10-2924224223924029,0001,200
2013-10-2823924223624144,0001,205
2013-10-2524224323823845,0001,190
2013-10-2423824323824332,0001,215
2013-10-2324224224024139,0001,205
2013-10-2224224224124127,0001,205
2013-10-2124124123924132,0001,205
2013-10-1824024123823849,0001,190
2013-10-1724024124024053,0001,200
2013-10-1624124124024026,0001,200
2013-10-1524124324124254,0001,210
2013-10-1123824023624050,0001,200
2013-10-1023323523223539,0001,175
2013-10-0923123523123543,0001,175
2013-10-0823223223023146,0001,155
2013-10-0723423423123245,0001,160
2013-10-0423523623423540,0001,175
2013-10-0324024223923921,0001,195
2013-10-0224424423924056,0001,200
2013-10-0124124324024257,0001,210
2013-09-3024224324124334,0001,215
2013-09-2724424424024458,0001,220
2013-09-2624124323924241,0001,210
2013-09-25246246239244102,0001,220
2013-09-2424124424124467,0001,220
2013-09-2024024123824146,0001,205
2013-09-1923923923723935,0001,195
2013-09-1823723923723727,0001,185
2013-09-1723623923623864,0001,190
2013-09-1323223623223693,0001,180
2013-09-1223423423223439,0001,170
2013-09-1123223423223447,0001,170
2013-09-1023123323023259,0001,160
2013-09-0923423423123335,0001,165
2013-09-0622923022823086,0001,150
2013-09-0523023122923137,0001,155
2013-09-0422823022823023,0001,150
2013-09-0322823422823253,0001,160
2013-09-0222822922622825,0001,140
2013-08-3023023022822854,0001,140
2013-08-292312312302308,0001,150
2013-08-2823023223023046,0001,150
2013-08-2723123223123127,0001,155
2013-08-2623323423323311,0001,165
2013-08-2323423423223356,0001,165
2013-08-2223323323123225,0001,160
2013-08-2123323423123163,0001,155
2013-08-2023323523323310,0001,165
2013-08-1923723723423514,0001,175
2013-08-1623523523323339,0001,165
2013-08-1523823923523528,0001,175
2013-08-1423723823523831,0001,190
2013-08-1323423523323425,0001,170
2013-08-1223223423223330,0001,165
2013-08-0923223323223246,0001,160
2013-08-0823423623423525,0001,175
2013-08-0723523823523526,0001,175
2013-08-0623624023523837,0001,190
2013-08-0523823923723917,0001,195
2013-08-0223623823323850,0001,190
2013-08-0123023423023456,0001,170
2013-07-3123123423023037,0001,150
2013-07-3023123623123638,0001,180
2013-07-2923423623223375,0001,165
2013-07-2624024023823844,0001,190
2013-07-2524724824224298,0001,210
2013-07-2424624624424635,0001,230
2013-07-2324224424124421,0001,220
2013-07-2224324424124230,0001,210
2013-07-1924624624024396,0001,215
2013-07-18243245241244102,0001,220
2013-07-1724424524124459,0001,220
2013-07-1624724824524588,0001,225
2013-07-1224624624124491,0001,220
2013-07-1124024524024429,0001,220
2013-07-1024224424124360,0001,215
2013-07-0924424524224562,0001,225
2013-07-0825025224224255,0001,210
2013-07-0524624724224768,0001,235
2013-07-0424324524224327,0001,215
2013-07-0324724724424432,0001,220
2013-07-0224324624124699,0001,230
2013-07-0124324323524070,0001,200
2013-06-2823924423924373,0001,215
2013-06-2723924023523939,0001,195
2013-06-2624424423423426,0001,170
2013-06-2524224223623944,0001,195
2013-06-2424424423824335,0001,215
2013-06-2123223823023832,0001,190
2013-06-2024124123623928,0001,195
2013-06-1924524524124213,0001,210
2013-06-1824024224024120,0001,205
2013-06-1723724123524132,0001,205
2013-06-14234244234237116,0001,185
2013-06-13236241227232106,0001,160
2013-06-1224024523724129,0001,205
2013-06-1124224424124131,0001,205
2013-06-10235253235247173,0001,235
2013-06-07233236230233109,0001,165
2013-06-06240255238238177,0001,190
2013-06-0524724724024047,0001,200
2013-06-0424224423924479,0001,220
2013-06-0325125124524661,0001,230
2013-05-3125125425025345,0001,265
2013-05-3024925424724789,0001,235
2013-05-2925025425025273,0001,260
2013-05-28244253244249118,0001,245
2013-05-2725425525225290,0001,260
2013-05-24261266252260186,0001,300
2013-05-23277278260260183,0001,300
2013-05-22281282273275253,0001,375
2013-05-21270277269276349,0001,380
2013-05-20265271263268170,0001,340
2013-05-17257268255267110,0001,335
2013-05-16269269251258241,0001,290
2013-05-15272272265266157,0001,330
2013-05-14263274263272250,0001,360
2013-05-13264267263263193,0001,315
2013-05-10260267257261158,0001,305
2013-05-09262264256256117,0001,280
2013-05-08260263256261179,0001,305
2013-05-07252260252259221,0001,295
2013-05-0224925124825063,0001,250
2013-05-0125025124924951,0001,245
2013-04-3025125325125160,0001,255
2013-04-2625725725125286,0001,260
2013-04-25256258252257123,0001,285
2013-04-24251263247258234,0001,290
2013-04-2324924924724872,0001,240
2013-04-2224924924624858,0001,240
2013-04-1924624924424459,0001,220
2013-04-1824524924524743,0001,235
2013-04-1724824924524542,0001,225
2013-04-1624524924324470,0001,220
2013-04-1525025124824868,0001,240
2013-04-1225325324824874,0001,240
2013-04-11251253246249137,0001,245
2013-04-1025325324825062,0001,250
2013-04-0925025424825064,0001,250
2013-04-0824625124624978,0001,245
2013-04-05249252245248135,0001,240
2013-04-0424124123924177,0001,205
2013-04-0324024323824052,0001,200
2013-04-02230249228237137,0001,185
2013-04-0124624724024096,0001,200
2013-03-29255255246250123,0001,250
2013-03-2825725925625660,0001,280
2013-03-2726126425826291,0001,310
2013-03-2627027026526891,0001,340
2013-03-25271274271271125,0001,355
2013-03-22273274271271138,0001,355
2013-03-21268273268272157,0001,360
2013-03-19267270264267155,0001,335
2013-03-1826726826326471,0001,320
2013-03-1526226726126596,0001,325
2013-03-14268271262264106,0001,320
2013-03-13258265258261108,0001,305
2013-03-12274276247265333,0001,325
2013-03-11282286275276804,0001,380
2013-03-082602892602741,306,0001,370
2013-03-07246253245253247,0001,265
2013-03-0624324424324382,0001,215
2013-03-0524324424224356,0001,215
2013-03-0424024424024067,0001,200
2013-03-0124024123723862,0001,190
2013-02-2823724023724041,0001,200
2013-02-2723723723523531,0001,175
2013-02-2623723823523738,0001,185
2013-02-2524024123824080,0001,200
2013-02-2223623923123966,0001,195
2013-02-2123523823423551,0001,175
2013-02-2023323523323372,0001,165
2013-02-1922923422923367,0001,165
2013-02-1822823322823245,0001,160
2013-02-1523023122622884,0001,140
2013-02-1423123522823374,0001,165
2013-02-1324024123123683,0001,180
2013-02-1224024524024364,0001,215
2013-02-0824524524024055,0001,200
2013-02-0724724724424563,0001,225
2013-02-0624524724524573,0001,225
2013-02-0524624724524644,0001,230
2013-02-0424524824524868,0001,240
2013-02-0124324424224382,0001,215
2013-01-3124624624324475,0001,220
2013-01-3024524824524683,0001,230
2013-01-29248252245247115,0001,235
2013-01-28251251246246146,0001,230
2013-01-25257258244251713,0001,255
2013-01-2422823422723362,0001,165
2013-01-2322923022722876,0001,140
2013-01-22233241232233138,0001,165
2013-01-2123123422923257,0001,160
2013-01-1822622922522888,0001,140
2013-01-1722623022022478,0001,120
2013-01-1623523522622784,0001,135
2013-01-1523523723323481,0001,170
2013-01-11232233230232104,0001,160
2013-01-1023223323223277,0001,160
2013-01-0923123322923128,0001,155
2013-01-0823123322922980,0001,145
2013-01-07229231227228150,0001,140
2013-01-04229230225226106,0001,130

分割・併合履歴 ： [2018-09-26]1株→0.2株