4461 第一工業製薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30381384380381259,0001,905
2014-12-29386392382386614,0001,930
2014-12-26380388377387356,0001,935
2014-12-25378380374379411,0001,895
2014-12-24385386380381481,0001,905
2014-12-22385385379384338,0001,920
2014-12-19386387380383469,0001,915
2014-12-18377388377379701,0001,895
2014-12-17369383369374399,0001,870
2014-12-16374376368370457,0001,850
2014-12-15387387376377334,0001,885
2014-12-12381390380385781,0001,925
2014-12-11380380373379411,0001,895
2014-12-10379385376381751,0001,905
2014-12-09383387381381767,0001,905
2014-12-08399399390393830,0001,965
2014-12-05399399391396950,0001,980
2014-12-043923993873992,367,0001,995
2014-12-033823893773865,010,0001,930
2014-12-02378380376376958,0001,880
2014-12-01376381376378664,0001,890
2014-11-28376379375375718,0001,875
2014-11-27377379375375669,0001,875
2014-11-263873913783792,496,0001,895
2014-11-253713913703862,763,0001,930
2014-11-213743743623641,183,0001,820
2014-11-20379380377378417,0001,890
2014-11-19387389381381375,0001,905
2014-11-18378390376384649,0001,920
2014-11-17382384379380633,0001,900
2014-11-143893913733831,844,0001,915
2014-11-13414414410413142,0002,065
2014-11-12421423417418202,0002,090
2014-11-11425429422423184,0002,115
2014-11-10413434410427578,0002,135
2014-11-07417417412413131,0002,065
2014-11-06420421412412202,0002,060
2014-11-05421422414416225,0002,080
2014-11-04420436417421435,0002,105
2014-10-31409415409413410,0002,065
2014-10-30398408398408126,0002,040
2014-10-29400404397403173,0002,015
2014-10-28394399388398188,0001,990
2014-10-27394399394396142,0001,980
2014-10-24401402391392240,0001,960
2014-10-23398401397399101,0001,995
2014-10-22393401392399208,0001,995
2014-10-21401401386390172,0001,950
2014-10-20393400390399157,0001,995
2014-10-17383393380382286,0001,910
2014-10-16389395384384365,0001,920
2014-10-15400406399405146,0002,025
2014-10-14394402392395251,0001,975
2014-10-10401407398405381,0002,025
2014-10-09430433412414372,0002,070
2014-10-08428429424428133,0002,140
2014-10-07435444433434429,0002,170
2014-10-06425435425432212,0002,160
2014-10-03416426416422180,0002,110
2014-10-02418425418420279,0002,100
2014-10-01440440433433332,0002,165
2014-09-30447448437441272,0002,205
2014-09-29451451446448190,0002,240
2014-09-26448453447449281,0002,245
2014-09-25450453447452365,0002,260
2014-09-24445454443448252,0002,240
2014-09-22451452445447180,0002,235
2014-09-19445452445451333,0002,255
2014-09-18455455445445317,0002,225
2014-09-17456458450454319,0002,270
2014-09-16455465451455432,0002,275
2014-09-12461466455455752,0002,275
2014-09-11459460452456364,0002,280
2014-09-104634654504611,095,0002,305
2014-09-094504744504703,822,0002,350
2014-09-08435443430440247,0002,200
2014-09-05445445429434410,0002,170
2014-09-04452455441443413,0002,215
2014-09-034454624454511,264,0002,255
2014-09-024504594444441,064,0002,220
2014-09-01425449425448844,0002,240
2014-08-29427427420423283,0002,115
2014-08-28431436428431282,0002,155
2014-08-27420437420436343,0002,180
2014-08-26422423418421274,0002,105
2014-08-25419425418422219,0002,110
2014-08-22431431419421214,0002,105
2014-08-21421426414426365,0002,130
2014-08-20429429420421222,0002,105
2014-08-19439441424427480,0002,135
2014-08-18443446437438319,0002,190
2014-08-154374544374421,313,0002,210
2014-08-14420440419440987,0002,200
2014-08-13414415409412177,0002,060
2014-08-12416424413414374,0002,070
2014-08-11417419412415223,0002,075
2014-08-08406409397405479,0002,025
2014-08-07410414401409713,0002,045
2014-08-06413418405416678,0002,080
2014-08-05434439412420545,0002,100
2014-08-04433440427434309,0002,170
2014-08-01438444429432760,0002,160
2014-07-31449458446450714,0002,250
2014-07-30451454445446356,0002,230
2014-07-29462462449453551,0002,265
2014-07-284464614414581,098,0002,290
2014-07-25448451438444678,0002,220
2014-07-244394664364481,632,0002,240
2014-07-23432444430439521,0002,195
2014-07-22427445423437844,0002,185
2014-07-18426432418429892,0002,145
2014-07-174544554344341,364,0002,170
2014-07-164654724484511,304,0002,255
2014-07-154524734524611,733,0002,305
2014-07-14442452441449964,0002,245
2014-07-114444594344452,788,0002,225
2014-07-104835074484535,638,0002,265
2014-07-094904964624736,028,0002,365
2014-07-0845351944051018,737,0002,550
2014-07-0742349841845714,940,0002,285
2014-07-044054253994182,033,0002,090
2014-07-03401409399400486,0002,000
2014-07-02403406400402453,0002,010
2014-07-01405409397399581,0001,995
2014-06-303974133974051,677,0002,025
2014-06-274054093863911,134,0001,955
2014-06-264084193954022,616,0002,010
2014-06-2543543940140913,220,0002,045
2014-06-2440144139844110,387,0002,205
2014-06-23366368360361227,0001,805
2014-06-20368373362365405,0001,825
2014-06-19372375362365614,0001,825
2014-06-18361374357371876,0001,855
2014-06-17358362357359166,0001,795
2014-06-16364367358360239,0001,800
2014-06-13359365352365362,0001,825
2014-06-12364371358361821,0001,805
2014-06-113413733413661,752,0001,830
2014-06-10341342338341176,0001,705
2014-06-09340342339341169,0001,705
2014-06-06337341334338129,0001,690
2014-06-05334338330337209,0001,685
2014-06-04342342330334357,0001,670
2014-06-03342343337338130,0001,690
2014-06-02340343339340146,0001,700
2014-05-3034134133733992,0001,695
2014-05-29343347338339181,0001,695
2014-05-28344348341345230,0001,725
2014-05-27343350338341368,0001,705
2014-05-26344345337342217,0001,710
2014-05-23338344337340420,0001,700
2014-05-22325339325336362,0001,680
2014-05-21323323316322140,0001,610
2014-05-20321327320326130,0001,630
2014-05-19326326320321261,0001,605
2014-05-16324329324326214,0001,630
2014-05-15334335329333184,0001,665
2014-05-14326337324336340,0001,680
2014-05-13326328324326601,0001,630
2014-05-12306330294318602,0001,590
2014-05-0930430730330691,0001,530
2014-05-08303308302306127,0001,530
2014-05-07317317303303136,0001,515
2014-05-02314319312314180,0001,570
2014-05-01307316306314163,0001,570
2014-04-30312313308310284,0001,550
2014-04-28302307302304149,0001,520
2014-04-25304310303305116,0001,525
2014-04-24310316303305260,0001,525
2014-04-23307310306309112,0001,545
2014-04-22305323302308632,0001,540
2014-04-2130530730430561,0001,525
2014-04-18306306300303132,0001,515
2014-04-1731031030430687,0001,530
2014-04-16304310301307144,0001,535
2014-04-15304305296298120,0001,490
2014-04-14299306299303117,0001,515
2014-04-11298303295301178,0001,505
2014-04-10310312300303177,0001,515
2014-04-09308309306306104,0001,530
2014-04-08316318313313112,0001,565
2014-04-07317321316319109,0001,595
2014-04-04321324319319107,0001,595
2014-04-03324326320321126,0001,605
2014-04-02327329323323157,0001,615
2014-04-01323330320327287,0001,635
2014-03-31323325319322148,0001,610
2014-03-28323325319321157,0001,605
2014-03-27320324314321271,0001,605
2014-03-26330331322323312,0001,615
2014-03-25322335321330579,0001,650
2014-03-24310323310322348,0001,610
2014-03-20319323306308377,0001,540
2014-03-19320338316323950,0001,615
2014-03-18313316310314143,0001,570
2014-03-17304317304305396,0001,525
2014-03-14318320310312385,0001,560
2014-03-13328329325325257,0001,625
2014-03-12332334331331163,0001,655
2014-03-11335337331335211,0001,675
2014-03-10340340334334254,0001,670
2014-03-07340340334338236,0001,690
2014-03-06340341335339288,0001,695
2014-03-05347347333342719,0001,710
2014-03-043323563313431,523,0001,715
2014-03-033223373173341,720,0001,670
2014-02-28341346330333789,0001,665
2014-02-273453553393431,444,0001,715
2014-02-263663693483503,229,0001,750
2014-02-253563743513648,761,0001,820
2014-02-243283583273506,429,0001,750
2014-02-21321327320324434,0001,620
2014-02-20323331316319771,0001,595
2014-02-193083343073312,091,0001,655
2014-02-18304310301309285,0001,545
2014-02-17302302294302233,0001,510
2014-02-14308309290299669,0001,495
2014-02-133203203053071,017,0001,535
2014-02-123213353173252,258,0001,625
2014-02-103133243113151,210,0001,575
2014-02-072973122973051,175,0001,525
2014-02-062903212903052,160,0001,525
2014-02-052962992802921,529,0001,460
2014-02-042913012852882,860,0001,440
2014-02-033153233073101,498,0001,550
2014-01-313343363153253,008,0001,625
2014-01-303433483293323,615,0001,660
2014-01-293583603423509,587,0001,750
2014-01-2839439634535011,648,0001,750
2014-01-2739741838639036,661,0001,950
2014-01-24392462380421128,902,0002,105
2014-01-233233913053919,500,0001,955
2014-01-223203292993118,899,0001,555
2014-01-2127034426732616,413,0001,630
2014-01-20261278260264649,0001,320
2014-01-17256262255261161,0001,305
2014-01-16257258256257100,0001,285
2014-01-15254256252256133,0001,280
2014-01-1424925224625197,0001,255
2014-01-10251253250250108,0001,250
2014-01-0925125324825167,0001,255
2014-01-0824925224825274,0001,260
2014-01-0725025024724878,0001,240
2014-01-0624724924724958,0001,245

分割・併合履歴 : [2018-09-26]1株→0.2株