4461 第一工業製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,505	4,550	4,390	4,410	40,600	4,410
2019-12-27	4,460	4,570	4,460	4,550	30,400	4,550
2019-12-26	4,450	4,500	4,435	4,485	34,800	4,485
2019-12-25	4,550	4,550	4,455	4,490	36,300	4,490
2019-12-24	4,495	4,555	4,495	4,500	23,000	4,500
2019-12-23	4,580	4,580	4,480	4,495	52,200	4,495
2019-12-20	4,615	4,660	4,590	4,595	39,100	4,595
2019-12-19	4,590	4,700	4,590	4,635	54,900	4,635
2019-12-18	4,600	4,645	4,530	4,610	56,200	4,610
2019-12-17	4,470	4,630	4,455	4,595	72,900	4,595
2019-12-16	4,475	4,550	4,415	4,475	62,900	4,475
2019-12-13	4,550	4,585	4,425	4,455	85,500	4,455
2019-12-12	4,480	4,540	4,385	4,455	108,000	4,455
2019-12-11	4,360	4,490	4,315	4,455	166,900	4,455
2019-12-10	4,200	4,375	4,140	4,360	149,000	4,360
2019-12-09	4,010	4,230	4,010	4,205	212,300	4,205
2019-12-06	3,650	3,970	3,640	3,960	213,700	3,960
2019-12-05	3,625	3,625	3,555	3,590	37,200	3,590
2019-12-04	3,625	3,630	3,555	3,580	39,200	3,580
2019-12-03	3,670	3,695	3,625	3,685	30,300	3,685
2019-12-02	3,730	3,780	3,715	3,725	39,000	3,725
2019-11-29	3,775	3,775	3,690	3,730	35,700	3,730
2019-11-28	3,740	3,780	3,720	3,755	41,300	3,755
2019-11-27	3,660	3,765	3,650	3,735	42,100	3,735
2019-11-26	3,600	3,685	3,595	3,610	46,900	3,610
2019-11-25	3,620	3,635	3,540	3,565	33,700	3,565
2019-11-22	3,570	3,615	3,560	3,580	40,100	3,580
2019-11-21	3,620	3,625	3,520	3,620	70,500	3,620
2019-11-20	3,720	3,730	3,650	3,655	34,700	3,655
2019-11-19	3,760	3,765	3,710	3,735	29,500	3,735
2019-11-18	3,800	3,820	3,755	3,795	24,500	3,795
2019-11-15	3,710	3,790	3,675	3,790	38,300	3,790
2019-11-14	3,750	3,815	3,710	3,725	34,700	3,725
2019-11-13	3,815	3,815	3,730	3,790	36,100	3,790
2019-11-12	3,810	3,870	3,785	3,800	45,400	3,800
2019-11-11	3,890	3,930	3,805	3,880	55,900	3,880
2019-11-08	3,855	3,955	3,825	3,935	143,200	3,935
2019-11-07	3,745	3,805	3,695	3,805	99,800	3,805
2019-11-06	3,705	3,725	3,620	3,720	87,100	3,720
2019-11-05	3,710	3,725	3,665	3,690	78,000	3,690
2019-11-01	3,580	3,730	3,535	3,725	153,000	3,725
2019-10-31	3,655	3,660	3,405	3,530	156,800	3,530
2019-10-30	3,560	3,695	3,540	3,695	92,800	3,695
2019-10-29	3,555	3,590	3,550	3,580	62,200	3,580
2019-10-28	3,535	3,595	3,495	3,570	88,700	3,570
2019-10-25	3,550	3,595	3,505	3,580	63,000	3,580
2019-10-24	3,410	3,610	3,390	3,555	145,400	3,555
2019-10-23	3,320	3,440	3,270	3,410	72,000	3,410
2019-10-21	3,255	3,345	3,245	3,320	55,900	3,320
2019-10-18	3,180	3,275	3,170	3,260	58,200	3,260
2019-10-17	3,185	3,185	3,140	3,180	20,700	3,180
2019-10-16	3,200	3,290	3,180	3,200	73,700	3,200
2019-10-15	3,205	3,240	3,150	3,185	59,800	3,185
2019-10-11	3,100	3,185	3,075	3,175	55,700	3,175
2019-10-10	3,110	3,205	3,070	3,135	101,000	3,135
2019-10-09	2,974	3,120	2,955	3,100	122,400	3,100
2019-10-08	2,859	2,955	2,851	2,940	96,500	2,940
2019-10-07	2,853	2,868	2,822	2,862	41,200	2,862
2019-10-04	2,826	2,864	2,792	2,860	38,300	2,860
2019-10-03	2,850	2,850	2,785	2,804	48,200	2,804
2019-10-02	2,879	2,891	2,848	2,885	36,900	2,885
2019-10-01	2,858	2,895	2,831	2,892	64,100	2,892
2019-09-30	2,815	2,863	2,805	2,854	52,700	2,854
2019-09-27	2,850	2,852	2,784	2,835	71,100	2,835
2019-09-26	2,880	2,998	2,880	2,902	109,400	2,902
2019-09-25	2,896	2,905	2,828	2,835	119,600	2,835
2019-09-24	2,908	3,025	2,896	2,920	159,800	2,920
2019-09-20	2,853	2,873	2,823	2,862	31,200	2,862
2019-09-19	2,808	2,853	2,788	2,836	34,000	2,836
2019-09-18	2,809	2,825	2,756	2,788	45,400	2,788
2019-09-17	2,831	2,846	2,793	2,809	38,400	2,809
2019-09-13	2,897	2,897	2,803	2,843	60,700	2,843
2019-09-12	2,937	2,937	2,846	2,867	49,700	2,867
2019-09-11	2,801	2,930	2,800	2,899	110,800	2,899
2019-09-10	2,719	2,758	2,717	2,751	25,900	2,751
2019-09-09	2,661	2,712	2,661	2,707	25,300	2,707
2019-09-06	2,717	2,738	2,644	2,660	48,800	2,660
2019-09-05	2,621	2,700	2,621	2,667	38,700	2,667
2019-09-04	2,629	2,642	2,590	2,618	29,400	2,618
2019-09-03	2,625	2,676	2,621	2,656	44,400	2,656
2019-09-02	2,662	2,673	2,604	2,655	32,300	2,655
2019-08-30	2,585	2,655	2,550	2,655	83,800	2,655
2019-08-29	2,623	2,653	2,543	2,582	62,200	2,582
2019-08-28	2,650	2,683	2,603	2,635	48,800	2,635
2019-08-27	2,642	2,675	2,585	2,653	36,100	2,653
2019-08-26	2,664	2,664	2,602	2,634	57,100	2,634
2019-08-23	2,817	2,817	2,717	2,753	62,600	2,753
2019-08-22	2,845	2,862	2,800	2,831	72,500	2,831
2019-08-21	2,872	2,880	2,823	2,835	62,300	2,835
2019-08-20	3,000	3,020	2,909	2,944	52,100	2,944
2019-08-19	2,966	3,025	2,960	2,977	47,400	2,977
2019-08-16	2,918	2,948	2,863	2,917	29,600	2,917
2019-08-15	2,873	2,944	2,810	2,933	47,200	2,933
2019-08-14	2,953	2,980	2,893	2,946	39,300	2,946
2019-08-13	2,882	2,957	2,872	2,903	63,600	2,903
2019-08-09	2,955	2,963	2,886	2,904	35,600	2,904
2019-08-08	2,897	2,941	2,862	2,926	52,800	2,926
2019-08-07	2,848	2,936	2,845	2,898	61,000	2,898
2019-08-06	2,750	2,925	2,676	2,880	132,100	2,880
2019-08-05	2,966	2,977	2,818	2,841	103,800	2,841
2019-08-02	3,130	3,180	3,005	3,025	111,000	3,025
2019-08-01	2,960	3,235	2,960	3,200	279,100	3,200
2019-07-31	3,215	3,315	3,215	3,240	61,600	3,240
2019-07-30	3,235	3,295	3,235	3,255	46,600	3,255
2019-07-29	3,245	3,245	3,145	3,205	58,000	3,205
2019-07-26	3,310	3,315	3,220	3,225	50,500	3,225
2019-07-25	3,305	3,350	3,255	3,325	70,900	3,325
2019-07-24	3,495	3,495	3,325	3,330	78,500	3,330
2019-07-23	3,205	3,320	3,205	3,315	96,200	3,315
2019-07-22	3,260	3,290	3,150	3,175	82,800	3,175
2019-07-19	3,170	3,275	3,145	3,265	51,700	3,265
2019-07-18	3,175	3,200	3,150	3,165	58,700	3,165
2019-07-17	3,390	3,390	3,200	3,220	67,400	3,220
2019-07-16	3,320	3,400	3,255	3,400	73,800	3,400
2019-07-12	3,385	3,405	3,265	3,315	70,900	3,315
2019-07-11	3,440	3,445	3,355	3,405	48,200	3,405
2019-07-10	3,425	3,475	3,385	3,440	37,300	3,440
2019-07-09	3,545	3,570	3,415	3,425	60,300	3,425
2019-07-08	3,600	3,625	3,515	3,545	32,700	3,545
2019-07-05	3,620	3,620	3,565	3,600	18,600	3,600
2019-07-04	3,540	3,615	3,515	3,600	25,900	3,600
2019-07-03	3,590	3,600	3,460	3,520	63,300	3,520
2019-07-02	3,620	3,655	3,595	3,635	56,300	3,635
2019-07-01	3,685	3,685	3,530	3,605	66,900	3,605
2019-06-28	3,720	3,720	3,510	3,570	79,900	3,570
2019-06-27	3,470	3,575	3,455	3,530	52,700	3,530
2019-06-26	3,485	3,540	3,415	3,465	82,800	3,465
2019-06-25	3,575	3,615	3,530	3,550	62,700	3,550
2019-06-24	3,655	3,735	3,615	3,620	55,000	3,620
2019-06-21	3,555	3,650	3,520	3,640	96,200	3,640
2019-06-20	3,600	3,610	3,495	3,555	71,500	3,555
2019-06-19	3,465	3,590	3,465	3,535	116,900	3,535
2019-06-18	3,445	3,515	3,390	3,440	94,600	3,440
2019-06-17	3,410	3,545	3,330	3,480	166,900	3,480
2019-06-14	3,315	3,430	3,275	3,420	54,400	3,420
2019-06-13	3,395	3,395	3,305	3,315	29,700	3,315
2019-06-12	3,390	3,445	3,365	3,385	37,400	3,385
2019-06-11	3,360	3,445	3,325	3,355	58,000	3,355
2019-06-10	3,225	3,430	3,205	3,385	129,800	3,385
2019-06-07	3,135	3,265	3,135	3,240	178,700	3,240
2019-06-06	3,035	3,075	3,000	3,000	37,000	3,000
2019-06-05	3,005	3,055	2,993	3,045	45,200	3,045
2019-06-04	2,800	2,966	2,800	2,946	66,700	2,946
2019-06-03	2,836	2,880	2,770	2,795	45,300	2,795
2019-05-31	2,871	2,953	2,845	2,886	55,100	2,886
2019-05-30	2,853	2,878	2,781	2,871	87,000	2,871
2019-05-29	2,838	2,911	2,829	2,879	56,900	2,879
2019-05-28	2,890	2,914	2,836	2,836	45,300	2,836
2019-05-27	2,880	2,920	2,823	2,890	50,200	2,890
2019-05-24	2,880	2,914	2,812	2,883	79,800	2,883
2019-05-23	3,035	3,035	2,900	2,938	59,400	2,938
2019-05-22	3,045	3,115	2,960	3,065	66,400	3,065
2019-05-21	3,070	3,070	3,000	3,040	60,400	3,040
2019-05-20	3,190	3,235	3,060	3,110	78,800	3,110
2019-05-17	3,150	3,190	3,085	3,135	55,800	3,135
2019-05-16	3,100	3,100	3,030	3,060	64,600	3,060
2019-05-15	3,100	3,115	3,005	3,110	50,200	3,110
2019-05-14	2,989	3,020	2,918	3,020	101,600	3,020
2019-05-13	3,150	3,155	3,065	3,090	62,900	3,090
2019-05-10	3,190	3,205	3,060	3,155	90,700	3,155
2019-05-09	3,320	3,325	3,210	3,220	40,100	3,220
2019-05-08	3,320	3,445	3,310	3,335	76,100	3,335
2019-05-07	3,565	3,580	3,315	3,330	131,500	3,330
2019-04-26	3,635	3,685	3,485	3,620	118,200	3,620
2019-04-25	3,455	3,735	3,455	3,640	190,000	3,640
2019-04-24	3,640	3,640	3,440	3,470	96,500	3,470
2019-04-23	3,610	3,630	3,560	3,600	47,200	3,600
2019-04-22	3,700	3,700	3,575	3,660	52,300	3,660
2019-04-19	3,715	3,735	3,635	3,665	64,100	3,665
2019-04-18	3,775	3,845	3,715	3,735	99,400	3,735
2019-04-17	3,750	3,830	3,745	3,800	78,600	3,800
2019-04-16	3,750	3,785	3,705	3,710	66,000	3,710
2019-04-15	3,655	3,785	3,640	3,775	76,000	3,775
2019-04-12	3,655	3,685	3,645	3,650	38,300	3,650
2019-04-11	3,690	3,700	3,650	3,690	67,100	3,690
2019-04-10	3,590	3,710	3,560	3,705	83,600	3,705
2019-04-09	3,665	3,740	3,600	3,630	69,200	3,630
2019-04-08	3,625	3,650	3,570	3,630	139,400	3,630
2019-04-05	3,555	3,605	3,535	3,585	71,000	3,585
2019-04-04	3,520	3,610	3,495	3,570	66,700	3,570
2019-04-03	3,520	3,545	3,460	3,525	61,200	3,525
2019-04-02	3,555	3,560	3,450	3,500	35,900	3,500
2019-04-01	3,490	3,530	3,460	3,485	56,200	3,485
2019-03-29	3,520	3,540	3,440	3,480	72,500	3,480
2019-03-28	3,515	3,515	3,435	3,495	64,100	3,495
2019-03-27	3,555	3,605	3,525	3,550	117,500	3,550
2019-03-26	3,425	3,600	3,355	3,575	178,700	3,575
2019-03-25	3,200	3,385	3,160	3,355	106,500	3,355
2019-03-22	3,245	3,250	3,135	3,215	65,500	3,215
2019-03-20	3,075	3,320	3,065	3,245	166,600	3,245
2019-03-19	2,960	3,110	2,950	3,085	74,400	3,085
2019-03-18	3,010	3,010	2,911	2,964	62,800	2,964
2019-03-15	2,964	3,060	2,945	3,015	38,900	3,015
2019-03-14	2,984	3,015	2,937	2,952	47,700	2,952
2019-03-13	2,876	2,999	2,861	2,936	56,200	2,936
2019-03-12	2,878	2,917	2,853	2,879	42,400	2,879
2019-03-11	2,851	2,892	2,814	2,832	33,400	2,832
2019-03-08	2,881	2,893	2,855	2,862	46,700	2,862
2019-03-07	2,959	2,971	2,910	2,931	60,600	2,931
2019-03-06	2,922	3,015	2,884	2,996	49,200	2,996
2019-03-05	2,946	2,957	2,884	2,910	46,300	2,910
2019-03-04	2,995	3,000	2,935	2,960	29,900	2,960
2019-03-01	2,950	2,958	2,883	2,950	60,700	2,950
2019-02-28	3,000	3,015	2,951	2,952	101,000	2,952
2019-02-27	3,010	3,085	3,000	3,035	46,200	3,035
2019-02-26	3,030	3,075	3,025	3,035	32,700	3,035
2019-02-25	3,130	3,130	3,030	3,080	31,200	3,080
2019-02-22	3,155	3,295	3,110	3,125	54,200	3,125
2019-02-21	3,090	3,180	3,085	3,135	58,600	3,135
2019-02-20	3,130	3,160	3,090	3,090	45,700	3,090
2019-02-19	3,065	3,140	3,035	3,085	42,300	3,085
2019-02-18	3,105	3,150	3,050	3,095	49,600	3,095
2019-02-15	2,959	3,065	2,958	3,035	74,400	3,035
2019-02-14	2,931	3,035	2,903	2,978	59,000	2,978
2019-02-13	2,787	2,932	2,786	2,906	54,500	2,906
2019-02-12	2,801	2,894	2,781	2,787	58,000	2,787
2019-02-08	2,768	2,899	2,768	2,823	92,500	2,823
2019-02-07	2,799	2,846	2,768	2,803	46,500	2,803
2019-02-06	2,825	2,864	2,786	2,792	37,400	2,792
2019-02-05	2,749	2,830	2,730	2,817	61,700	2,817
2019-02-04	2,673	2,787	2,669	2,721	75,400	2,721
2019-02-01	2,528	2,761	2,500	2,669	214,700	2,669
2019-01-31	2,521	2,591	2,423	2,428	133,800	2,428
2019-01-30	2,540	2,599	2,488	2,536	92,400	2,536
2019-01-29	2,456	2,545	2,441	2,543	70,000	2,543
2019-01-28	2,481	2,572	2,460	2,471	76,100	2,471
2019-01-25	2,410	2,540	2,391	2,480	163,100	2,480
2019-01-24	2,517	2,532	2,433	2,439	166,700	2,439
2019-01-23	2,580	2,580	2,505	2,546	54,800	2,546
2019-01-22	2,619	2,641	2,580	2,615	33,600	2,615
2019-01-21	2,591	2,666	2,590	2,625	48,100	2,625
2019-01-18	2,574	2,615	2,513	2,572	78,600	2,572
2019-01-17	2,531	2,592	2,510	2,585	49,400	2,585
2019-01-16	2,548	2,580	2,514	2,524	46,300	2,524
2019-01-15	2,475	2,550	2,450	2,542	44,200	2,542
2019-01-11	2,557	2,572	2,492	2,515	49,000	2,515
2019-01-10	2,585	2,587	2,491	2,543	78,400	2,543
2019-01-09	2,688	2,688	2,586	2,635	56,200	2,635
2019-01-08	2,624	2,704	2,586	2,681	53,300	2,681
2019-01-07	2,689	2,689	2,571	2,638	66,000	2,638
2019-01-04	2,692	2,692	2,553	2,593	51,500	2,593

分割・併合履歴： [2018-09-26]1株→0.2株