1. HOME >
  2. 株価時系列 >
  3. 4461 >
  4. 2016年

4461 第一工業製薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3037237336937254,0001,860
2016-12-2937637737137267,0001,860
2016-12-2837438037337667,0001,880
2016-12-2738038037237486,0001,870
2016-12-2638238237537875,0001,890
2016-12-22383383378382256,0001,910
2016-12-21380385378383397,0001,915
2016-12-20370379365378326,0001,890
2016-12-19370372365370134,0001,850
2016-12-16373375368372174,0001,860
2016-12-15371373369372139,0001,860
2016-12-14374375367371132,0001,855
2016-12-13375375369375145,0001,875
2016-12-12374376373376234,0001,880
2016-12-09372375371373139,0001,865
2016-12-08374376372376242,0001,880
2016-12-07368370366369154,0001,845
2016-12-06357367355366344,0001,830
2016-12-0535435735435746,0001,785
2016-12-02353357353356127,0001,780
2016-12-01355358352354140,0001,770
2016-11-30350353348353201,0001,765
2016-11-29346348344346103,0001,730
2016-11-2834034533934556,0001,725
2016-11-25350350339342223,0001,710
2016-11-2435235334834999,0001,745
2016-11-2234835134535095,0001,750
2016-11-2134534834434871,0001,740
2016-11-18341347341345132,0001,725
2016-11-1734034133633979,0001,695
2016-11-1634234233634174,0001,705
2016-11-15340341335338125,0001,690
2016-11-14332340332340165,0001,700
2016-11-11334334326329126,0001,645
2016-11-10328335321334150,0001,670
2016-11-09335336315317219,0001,585
2016-11-0833533733333587,0001,675
2016-11-0733233633233567,0001,675
2016-11-04332332322329203,0001,645
2016-11-02343343330332245,0001,660
2016-11-01343347338346191,0001,730
2016-10-31350351344344203,0001,720
2016-10-28353353348351188,0001,755
2016-10-2735135134935067,0001,750
2016-10-2634935234735177,0001,755
2016-10-25353355349349188,0001,745
2016-10-2434535134535196,0001,755
2016-10-21348351344345221,0001,725
2016-10-20348351344348190,0001,740
2016-10-19347349345348103,0001,740
2016-10-17346349345345113,0001,725
2016-10-13344345342344128,0001,720
2016-10-12343344341343127,0001,715
2016-10-1134134434134350,0001,715
2016-10-0734034233934195,0001,705
2016-10-06340346340341126,0001,705
2016-10-05337341335339106,0001,695
2016-10-0433533833533760,0001,685
2016-10-0333633833433588,0001,675
2016-09-30333337330333111,0001,665
2016-09-2933533833533775,0001,685
2016-09-2833233432833429,0001,670
2016-09-2732933532933579,0001,675
2016-09-26334334330332114,0001,660
2016-09-23334336331336134,0001,680
2016-09-21330335327335144,0001,675
2016-09-2033233332933180,0001,655
2016-09-1632933332733343,0001,665
2016-09-15328328324327145,0001,635
2016-09-1432733032733080,0001,650
2016-09-1333133132933055,0001,650
2016-09-1233133132833049,0001,650
2016-09-0933333333133267,0001,660
2016-09-0833133233033159,0001,655
2016-09-0733033332933380,0001,665
2016-09-0633033133033134,0001,655
2016-09-0533133433033069,0001,650
2016-09-0232933132733197,0001,655
2016-09-0133133132832992,0001,645
2016-08-3133233332833288,0001,660
2016-08-3032933332833199,0001,655
2016-08-29330333327329134,0001,645
2016-08-2632832832532673,0001,630
2016-08-2532932932532988,0001,645
2016-08-24324329322328143,0001,640
2016-08-2332532632232569,0001,625
2016-08-22329330325325132,0001,625
2016-08-1933033132833058,0001,650
2016-08-18336340328328164,0001,640
2016-08-17328337327335122,0001,675
2016-08-16328331327328119,0001,640
2016-08-1533033132332882,0001,640
2016-08-12328335326330118,0001,650
2016-08-10326329322327105,0001,635
2016-08-09324330324326111,0001,630
2016-08-08325330325327125,0001,635
2016-08-0532833032332476,0001,620
2016-08-04328329321328125,0001,640
2016-08-03326329325326133,0001,630
2016-08-0233633733333499,0001,670
2016-08-0133834033533879,0001,690
2016-07-29344344326340221,0001,700
2016-07-28353353345352109,0001,760
2016-07-27353354350352102,0001,760
2016-07-26349352348349123,0001,745
2016-07-25355355349352160,0001,760
2016-07-22345350344350167,0001,750
2016-07-21347350345347101,0001,735
2016-07-2034734734334763,0001,735
2016-07-1934434834034796,0001,735
2016-07-15348348341344180,0001,720
2016-07-14341346341344104,0001,720
2016-07-13336347336340196,0001,700
2016-07-12327340327333165,0001,665
2016-07-1131532631532590,0001,625
2016-07-08316320310313119,0001,565
2016-07-07319320313316109,0001,580
2016-07-06321321313318119,0001,590
2016-07-0532232431732161,0001,605
2016-07-0432132131532082,0001,600
2016-07-0132032031531965,0001,595
2016-06-3032032131431642,0001,580
2016-06-2931531630831459,0001,570
2016-06-2830731329930780,0001,535
2016-06-27305310305307110,0001,535
2016-06-24336336287303234,0001,515
2016-06-23329332311330155,0001,650
2016-06-22333334328331155,0001,655
2016-06-2133133332533267,0001,660
2016-06-20325333323332110,0001,660
2016-06-17318321315320134,0001,600
2016-06-16325325311314151,0001,570
2016-06-15335335324325119,0001,625
2016-06-14341344332336162,0001,680
2016-06-13349349335342215,0001,710
2016-06-10353353345347273,0001,735
2016-06-09350350342347124,0001,735
2016-06-0835035034434794,0001,735
2016-06-0735035134835070,0001,750
2016-06-06347350344350143,0001,750
2016-06-03346351346349135,0001,745
2016-06-02348352344345161,0001,725
2016-06-0134534734234374,0001,715
2016-05-31351352349350109,0001,750
2016-05-3035035134935156,0001,755
2016-05-27355357348350174,0001,750
2016-05-2635335635035399,0001,765
2016-05-2535435535135395,0001,765
2016-05-24348355347349178,0001,745
2016-05-23348351339350137,0001,750
2016-05-2034635134634969,0001,745
2016-05-1935035134434681,0001,730
2016-05-18352353343349210,0001,745
2016-05-17341344340343122,0001,715
2016-05-16341346339340101,0001,700
2016-05-13342344336341122,0001,705
2016-05-1234134333834240,0001,710
2016-05-11340345338341111,0001,705
2016-05-10328337328336130,0001,680
2016-05-09330334328332110,0001,660
2016-05-06329332326329124,0001,645
2016-05-02331332328330124,0001,650
2016-04-28353356339340255,0001,700
2016-04-27355360346353267,0001,765
2016-04-26353355345355137,0001,775
2016-04-25355355350351109,0001,755
2016-04-22345353345353211,0001,765
2016-04-21346347342346175,0001,730
2016-04-20340344337343237,0001,715
2016-04-19338342337341153,0001,705
2016-04-18336339332335136,0001,675
2016-04-15336343334342178,0001,710
2016-04-14328340328340182,0001,700
2016-04-13323331322328200,0001,640
2016-04-12316324316321113,0001,605
2016-04-1131731731331671,0001,580
2016-04-08304322303319142,0001,595
2016-04-07308315305309164,0001,545
2016-04-06303307302304144,0001,520
2016-04-05319320308308183,0001,540
2016-04-04318323314321106,0001,605
2016-04-01335337317317406,0001,585
2016-03-31338338327328143,0001,640
2016-03-30340340332336117,0001,680
2016-03-29336340332340117,0001,700
2016-03-28344348343345178,0001,725
2016-03-25349349344345168,0001,725
2016-03-24349350342349183,0001,745
2016-03-23349350344349107,0001,745
2016-03-22348351345349183,0001,745
2016-03-18347347341343169,0001,715
2016-03-17350353346347261,0001,735
2016-03-16348350347349155,0001,745
2016-03-15350350347349124,0001,745
2016-03-14342350342348203,0001,740
2016-03-11334341334339219,0001,695
2016-03-1033433833333786,0001,685
2016-03-09335335325332132,0001,660
2016-03-08333338325337265,0001,685
2016-03-07336337333333134,0001,665
2016-03-04322333320333249,0001,665
2016-03-03311326311325359,0001,625
2016-03-02313313311312113,0001,560
2016-03-01312312302306212,0001,530
2016-02-29320322313313154,0001,565
2016-02-26316319313319224,0001,595
2016-02-25313316313314112,0001,570
2016-02-24311314308310109,0001,550
2016-02-23319320310311211,0001,555
2016-02-22307314307312209,0001,560
2016-02-19310311305308118,0001,540
2016-02-18313318312314130,0001,570
2016-02-17310316303305226,0001,525
2016-02-16308318304311230,0001,555
2016-02-15312312302309228,0001,545
2016-02-12300300286291393,0001,455
2016-02-10322323308316379,0001,580
2016-02-09335335318322384,0001,610
2016-02-08329347329345274,0001,725
2016-02-05336337329335211,0001,675
2016-02-04340345337340162,0001,700
2016-02-03346347338343276,0001,715
2016-02-02363363352354239,0001,770
2016-02-01364365358363205,0001,815
2016-01-29346360343359783,0001,795
2016-01-28327340327333210,0001,665
2016-01-27333335322329318,0001,645
2016-01-26324330318319335,0001,595
2016-01-25331333321332242,0001,660
2016-01-22311323308323199,0001,615
2016-01-21315323301303305,0001,515
2016-01-20330330315315328,0001,575
2016-01-19329334323334221,0001,670
2016-01-18327334322331254,0001,655
2016-01-15338345332333259,0001,665
2016-01-14337337326335369,0001,675
2016-01-13342345337343230,0001,715
2016-01-12355358335337538,0001,685
2016-01-08347368346355807,0001,775
2016-01-07352352346350252,0001,750
2016-01-06355356351352136,0001,760
2016-01-05348361348357255,0001,785
2016-01-04355358347348221,0001,740

分割・併合履歴 ： [2018-09-26]1株→0.2株