4461 第一工業製薬(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29912938908924415,0004,620
2017-12-28897927893912386,0004,560
2017-12-27890915886909382,0004,545
2017-12-26881895874884231,0004,420
2017-12-25888898878886240,0004,430
2017-12-22888905886891407,0004,455
2017-12-21875904866888543,0004,440
2017-12-20830884829873574,0004,365
2017-12-19846846827832227,0004,160
2017-12-18810843808839494,0004,195
2017-12-15793802776797441,0003,985
2017-12-14771787771786409,0003,930
2017-12-13803803772779368,0003,895
2017-12-12814815800803130,0004,015
2017-12-11814815798807210,0004,035
2017-12-08807815799815310,0004,075
2017-12-07800814795812388,0004,060
2017-12-06804812781788341,0003,940
2017-12-05784810777807308,0004,035
2017-12-04810813783789725,0003,945
2017-12-01827828809818216,0004,090
2017-11-30825825806812338,0004,060
2017-11-29810846810820477,0004,100
2017-11-28825832804811303,0004,055
2017-11-27848848825826164,0004,130
2017-11-24855855836842218,0004,210
2017-11-22853859844849167,0004,245
2017-11-21852864847847251,0004,235
2017-11-20854890849852567,0004,260
2017-11-17854859831839412,0004,195
2017-11-16815849815839464,0004,195
2017-11-15855858824841564,0004,205
2017-11-13859890858878753,0004,390
2017-11-10829859829857427,0004,285
2017-11-09845867824848895,0004,240
2017-11-08836836826828197,0004,140
2017-11-07829850828834530,0004,170
2017-11-06867870830836608,0004,180
2017-11-028858988558681,221,0004,340
2017-11-017908837858782,071,0004,390
2017-10-31767786762779493,0003,895
2017-10-30760782754774636,0003,870
2017-10-27768771756760235,0003,800
2017-10-26760777755768335,0003,840
2017-10-25765792764772770,0003,860
2017-10-24751762743761299,0003,805
2017-10-23763764739754789,0003,770
2017-10-207237697147581,868,0003,790
2017-10-196877296877221,538,0003,610
2017-10-18667693664687480,0003,435
2017-10-17671677666671188,0003,355
2017-10-16687688672673320,0003,365
2017-10-13683690668687304,0003,435
2017-10-12690694676676319,0003,380
2017-10-11699699682686307,0003,430
2017-10-10681697679697311,0003,485
2017-10-06675686675683236,0003,415
2017-10-05684689671673368,0003,365
2017-10-04702704681686415,0003,430
2017-10-03703704688702303,0003,510
2017-10-02708708686696540,0003,480
2017-09-296907346897121,425,0003,560
2017-09-28667677667673266,0003,365
2017-09-27655666653664161,0003,320
2017-09-26654661650658156,0003,290
2017-09-25653661649655242,0003,275
2017-09-22663663642647400,0003,235
2017-09-21666673654659235,0003,295
2017-09-20688688665666322,0003,330
2017-09-19686697670682422,0003,410
2017-09-15661689660682412,0003,410
2017-09-14687697656667740,0003,335
2017-09-13722727689692889,0003,460
2017-09-126877156877131,315,0003,565
2017-09-116606976596771,672,0003,385
2017-09-08611635611628539,0003,140
2017-09-07587613587611324,0003,055
2017-09-06580595572587257,0002,935
2017-09-05616617581583547,0002,915
2017-09-04594619593613596,0003,065
2017-09-01590598586593110,0002,965
2017-08-31600601587590155,0002,950
2017-08-30605608594597297,0002,985
2017-08-29593609589605305,0003,025
2017-08-28584594580593142,0002,965
2017-08-25581585577583151,0002,915
2017-08-2457558457558289,0002,910
2017-08-23588588577579113,0002,895
2017-08-22582589578585100,0002,925
2017-08-21592592576581214,0002,905
2017-08-18569592569590396,0002,950
2017-08-17568579564579281,0002,895
2017-08-16566571563568301,0002,840
2017-08-15553569553565527,0002,825
2017-08-14546548539544236,0002,720
2017-08-10551556548552255,0002,760
2017-08-09549550539548209,0002,740
2017-08-08550552546550106,0002,750
2017-08-07552555548550150,0002,750
2017-08-04553556546552149,0002,760
2017-08-03552560543556576,0002,780
2017-08-02539552532550386,0002,750
2017-08-01540544526534452,0002,670
2017-07-31541542532533228,0002,665
2017-07-28545546536537167,0002,685
2017-07-27525542524538335,0002,690
2017-07-26530535523526148,0002,630
2017-07-25540542530530185,0002,650
2017-07-24542542536539154,0002,695
2017-07-21547547542542132,0002,710
2017-07-20541550540546256,0002,730
2017-07-19543545538540168,0002,700
2017-07-18542543533541250,0002,705
2017-07-14536546535540541,0002,700
2017-07-13525535525533291,0002,665
2017-07-12526528522525124,0002,625
2017-07-11528531525526204,0002,630
2017-07-10532533525526133,0002,630
2017-07-07522530519528343,0002,640
2017-07-06517529514527395,0002,635
2017-07-05509519508517258,0002,585
2017-07-04520520505508277,0002,540
2017-07-03502520502516526,0002,580
2017-06-30499502498498217,0002,490
2017-06-29501507501504144,0002,520
2017-06-28498505498499200,0002,495
2017-06-27494498491497129,0002,485
2017-06-2649649749449454,0002,470
2017-06-23493496490494122,0002,470
2017-06-22492493489491127,0002,455
2017-06-21491495490490111,0002,450
2017-06-20494496490492179,0002,460
2017-06-19490498490494134,0002,470
2017-06-16488493486490317,0002,450
2017-06-15497500489492275,0002,460
2017-06-14500505495500236,0002,500
2017-06-13495508492500361,0002,500
2017-06-12491503488499567,0002,495
2017-06-09472491472491435,0002,455
2017-06-08470475467472167,0002,360
2017-06-07468470468469181,0002,345
2017-06-06470470467470135,0002,350
2017-06-05470475467471152,0002,355
2017-06-02468471463469224,0002,345
2017-06-01467471462463316,0002,315
2017-05-314554904544671,151,0002,335
2017-05-30452453446453102,0002,265
2017-05-29457457453454127,0002,270
2017-05-26460462458458247,0002,290
2017-05-25456469454459471,0002,295
2017-05-24457462457459161,0002,295
2017-05-23458458456456113,0002,280
2017-05-22458459455458100,0002,290
2017-05-19458458450456103,0002,280
2017-05-18460461455458223,0002,290
2017-05-17462472462466267,0002,330
2017-05-16465468458467217,0002,335
2017-05-15468469466466250,0002,330
2017-05-12467470465470203,0002,350
2017-05-11470472467469309,0002,345
2017-05-10468470466467281,0002,335
2017-05-09470470466467300,0002,335
2017-05-08464470463468326,0002,340
2017-05-02465465456459287,0002,295
2017-05-01447464445462485,0002,310
2017-04-28446453435452755,0002,260
2017-04-27410443410443868,0002,215
2017-04-26405411405406191,0002,030
2017-04-25402405401403200,0002,015
2017-04-24402402398400109,0002,000
2017-04-2139939939539982,0001,995
2017-04-2039739939139497,0001,970
2017-04-19390398390394105,0001,970
2017-04-18392395390394116,0001,970
2017-04-1738338738038675,0001,930
2017-04-14383390381387102,0001,935
2017-04-13391392383388200,0001,940
2017-04-12400400395396121,0001,980
2017-04-11401403399402116,0002,010
2017-04-1040240540140285,0002,010
2017-04-07402405398401138,0002,005
2017-04-06407407400400133,0002,000
2017-04-05413416409411190,0002,055
2017-04-04422422411412210,0002,060
2017-04-03424424416420148,0002,100
2017-03-3143143242642797,0002,135
2017-03-30430431427428206,0002,140
2017-03-29433434429434161,0002,170
2017-03-28433439433438114,0002,190
2017-03-27434435431432167,0002,160
2017-03-24434437434436132,0002,180
2017-03-23439439434434140,0002,170
2017-03-22442442438438195,0002,190
2017-03-21451451447447137,0002,235
2017-03-17451457450454221,0002,270
2017-03-16446454446451250,0002,255
2017-03-15454454446446152,0002,230
2017-03-14452455451453194,0002,265
2017-03-13449454448452326,0002,260
2017-03-10442451441447449,0002,235
2017-03-09441444440442197,0002,210
2017-03-08451451441443317,0002,215
2017-03-07452454451453244,0002,265
2017-03-06450454450452161,0002,260
2017-03-03453456448454348,0002,270
2017-03-02451458451454467,0002,270
2017-03-01447451445450325,0002,250
2017-02-28445450445447269,0002,235
2017-02-27447448440443357,0002,215
2017-02-24443452439448401,0002,240
2017-02-23452452443445427,0002,225
2017-02-22452454448452347,0002,260
2017-02-21453455451454359,0002,270
2017-02-20448456446454316,0002,270
2017-02-17447450442448341,0002,240
2017-02-16459459444449508,0002,245
2017-02-15451459451459562,0002,295
2017-02-14444453444449690,0002,245
2017-02-13446446442444346,0002,220
2017-02-10434446434444748,0002,220
2017-02-09431434428431446,0002,155
2017-02-08424431423431487,0002,155
2017-02-07422425420424334,0002,120
2017-02-06418424417422434,0002,110
2017-02-03421424415416576,0002,080
2017-02-024144264144161,022,0002,080
2017-02-014014144004141,343,0002,070
2017-01-3139439639239376,0001,965
2017-01-30395399395397133,0001,985
2017-01-27397398394397177,0001,985
2017-01-26396398394396179,0001,980
2017-01-25395397392394137,0001,970
2017-01-24394395390393132,0001,965
2017-01-23388395385395321,0001,975
2017-01-20385388380386151,0001,930
2017-01-19386388382385135,0001,925
2017-01-18386386370382284,0001,910
2017-01-17393393385386209,0001,930
2017-01-16395397390394243,0001,970
2017-01-13392397392397189,0001,985
2017-01-12392395390395258,0001,975
2017-01-11394394391392180,0001,960
2017-01-10387395387394390,0001,970
2017-01-06380388380386317,0001,930
2017-01-0537938337838396,0001,915
2017-01-04374383374382226,0001,910

分割・併合履歴 : [2018-09-26]1株→0.2株