4461 第一工業製薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,950	1,962	1,939	1,941	22,700	1,941
2022-12-29	1,935	1,947	1,924	1,939	25,600	1,939
2022-12-28	1,940	1,940	1,919	1,932	33,100	1,932
2022-12-27	1,930	1,957	1,928	1,953	43,000	1,953
2022-12-26	1,900	1,940	1,900	1,926	67,500	1,926
2022-12-23	1,870	1,870	1,846	1,853	43,800	1,853
2022-12-22	1,866	1,895	1,866	1,887	32,100	1,887
2022-12-21	1,885	1,897	1,846	1,857	60,200	1,857
2022-12-20	1,938	1,948	1,850	1,869	57,800	1,869
2022-12-19	1,895	2,000	1,876	1,932	220,500	1,932
2022-12-16	1,922	1,927	1,894	1,895	42,000	1,895
2022-12-15	1,941	1,958	1,930	1,941	34,800	1,941
2022-12-14	1,953	1,975	1,950	1,957	27,700	1,957
2022-12-13	1,930	1,945	1,924	1,943	45,700	1,943
2022-12-12	1,936	1,948	1,926	1,930	15,700	1,930
2022-12-09	1,927	1,958	1,927	1,941	26,400	1,941
2022-12-08	1,957	1,957	1,918	1,934	29,100	1,934
2022-12-07	1,960	1,979	1,960	1,960	18,900	1,960
2022-12-06	1,976	1,983	1,961	1,967	22,200	1,967
2022-12-05	1,977	1,994	1,969	1,982	17,000	1,982
2022-12-02	2,006	2,006	1,965	1,977	36,700	1,977
2022-12-01	2,004	2,052	2,004	2,028	22,500	2,028
2022-11-30	2,007	2,022	2,000	2,009	22,300	2,009
2022-11-29	2,008	2,017	1,995	2,007	22,600	2,007
2022-11-28	2,068	2,068	2,021	2,029	20,300	2,029
2022-11-25	2,065	2,090	2,058	2,068	35,700	2,068
2022-11-24	2,038	2,066	2,024	2,065	35,400	2,065
2022-11-22	2,020	2,031	2,019	2,026	23,200	2,026
2022-11-21	2,013	2,015	1,997	2,012	18,800	2,012
2022-11-18	2,028	2,043	2,005	2,011	20,800	2,011
2022-11-17	1,998	2,027	1,987	2,027	26,900	2,027
2022-11-16	1,965	1,997	1,955	1,991	26,200	1,991
2022-11-15	1,909	1,967	1,909	1,965	29,800	1,965
2022-11-14	1,910	1,923	1,906	1,917	18,500	1,917
2022-11-11	1,909	1,922	1,898	1,922	31,000	1,922
2022-11-10	1,880	1,890	1,870	1,873	32,000	1,873
2022-11-09	1,896	1,917	1,887	1,908	21,000	1,908
2022-11-08	1,865	1,891	1,865	1,887	27,300	1,887
2022-11-07	1,852	1,874	1,852	1,864	21,100	1,864
2022-11-04	1,846	1,857	1,834	1,851	34,600	1,851
2022-11-02	1,862	1,863	1,836	1,850	64,700	1,850
2022-11-01	1,861	1,890	1,859	1,862	39,700	1,862
2022-10-31	1,862	1,894	1,841	1,855	81,800	1,855
2022-10-28	1,908	1,908	1,820	1,824	145,500	1,824
2022-10-27	1,943	1,950	1,911	1,911	58,700	1,911
2022-10-26	1,931	1,948	1,926	1,932	26,700	1,932
2022-10-25	1,949	1,949	1,928	1,933	25,900	1,933
2022-10-24	1,931	1,947	1,923	1,923	23,500	1,923
2022-10-21	1,942	1,942	1,917	1,917	39,900	1,917
2022-10-20	1,952	1,952	1,932	1,942	20,100	1,942
2022-10-19	1,943	1,963	1,930	1,952	15,000	1,952
2022-10-18	1,931	1,946	1,926	1,939	22,500	1,939
2022-10-17	1,920	1,931	1,909	1,920	26,900	1,920
2022-10-14	1,954	1,960	1,932	1,946	51,400	1,946
2022-10-13	1,920	1,931	1,904	1,914	42,200	1,914
2022-10-12	1,950	1,954	1,922	1,925	31,900	1,925
2022-10-11	1,951	1,966	1,947	1,953	58,200	1,953
2022-10-07	1,964	1,987	1,952	1,974	31,700	1,974
2022-10-06	1,997	2,027	1,997	2,004	29,600	2,004
2022-10-05	1,999	2,036	1,991	1,997	57,400	1,997
2022-10-04	1,950	1,995	1,948	1,963	64,300	1,963
2022-10-03	1,910	1,942	1,907	1,926	52,500	1,926
2022-09-30	1,953	1,965	1,910	1,911	74,800	1,911
2022-09-29	2,007	2,014	1,982	1,993	36,200	1,993
2022-09-28	1,996	2,012	1,971	2,012	64,300	2,012
2022-09-27	2,015	2,021	1,995	2,003	29,500	2,003
2022-09-26	2,055	2,055	1,983	1,993	53,200	1,993
2022-09-22	2,075	2,097	2,071	2,079	34,900	2,079
2022-09-21	2,100	2,110	2,084	2,098	40,700	2,098
2022-09-20	2,100	2,132	2,100	2,105	29,400	2,105
2022-09-16	2,114	2,117	2,090	2,092	44,900	2,092
2022-09-15	2,113	2,136	2,112	2,133	40,100	2,133
2022-09-14	2,143	2,143	2,107	2,113	56,400	2,113
2022-09-13	2,156	2,177	2,145	2,170	38,400	2,170
2022-09-12	2,157	2,165	2,154	2,156	30,100	2,156
2022-09-09	2,148	2,158	2,141	2,155	74,300	2,155
2022-09-08	2,122	2,177	2,122	2,168	62,400	2,168
2022-09-07	2,165	2,165	2,122	2,126	83,400	2,126
2022-09-06	2,178	2,182	2,161	2,168	47,000	2,168
2022-09-05	2,190	2,197	2,173	2,173	40,700	2,173
2022-09-02	2,209	2,209	2,178	2,192	46,300	2,192
2022-09-01	2,204	2,222	2,200	2,201	43,600	2,201
2022-08-31	2,216	2,227	2,198	2,215	49,200	2,215
2022-08-30	2,228	2,234	2,215	2,232	43,600	2,232
2022-08-29	2,178	2,219	2,167	2,219	69,300	2,219
2022-08-26	2,208	2,216	2,196	2,213	38,300	2,213
2022-08-25	2,203	2,214	2,173	2,181	62,500	2,181
2022-08-24	2,175	2,191	2,155	2,189	54,900	2,189
2022-08-23	2,159	2,168	2,142	2,147	62,100	2,147
2022-08-22	2,168	2,193	2,156	2,173	69,900	2,173
2022-08-19	2,214	2,224	2,188	2,194	102,600	2,194
2022-08-18	2,233	2,236	2,199	2,204	87,200	2,204
2022-08-17	2,232	2,278	2,232	2,259	113,000	2,259
2022-08-16	2,255	2,261	2,213	2,228	96,700	2,228
2022-08-15	2,267	2,298	2,258	2,259	62,100	2,259
2022-08-12	2,243	2,289	2,232	2,262	93,100	2,262
2022-08-10	2,274	2,292	2,235	2,238	71,100	2,238
2022-08-09	2,340	2,340	2,278	2,280	74,600	2,280
2022-08-08	2,334	2,363	2,321	2,325	70,200	2,325
2022-08-05	2,295	2,334	2,288	2,334	70,700	2,334
2022-08-04	2,293	2,308	2,282	2,295	66,600	2,295
2022-08-03	2,311	2,325	2,298	2,321	66,000	2,321
2022-08-02	2,340	2,363	2,305	2,308	87,000	2,308
2022-08-01	2,347	2,372	2,321	2,350	114,900	2,350
2022-07-29	2,413	2,425	2,342	2,347	170,300	2,347
2022-07-28	2,489	2,509	2,483	2,507	64,800	2,507
2022-07-27	2,478	2,485	2,442	2,475	67,000	2,475
2022-07-26	2,498	2,503	2,468	2,478	58,200	2,478
2022-07-25	2,494	2,508	2,477	2,497	59,300	2,497
2022-07-22	2,496	2,499	2,474	2,494	70,500	2,494
2022-07-21	2,433	2,485	2,433	2,474	76,300	2,474
2022-07-20	2,420	2,444	2,420	2,428	68,500	2,428
2022-07-19	2,388	2,429	2,381	2,401	63,300	2,401
2022-07-15	2,384	2,394	2,363	2,388	47,200	2,388
2022-07-14	2,340	2,388	2,316	2,383	52,700	2,383
2022-07-13	2,350	2,374	2,341	2,346	62,200	2,346
2022-07-12	2,373	2,404	2,347	2,348	53,100	2,348
2022-07-11	2,329	2,382	2,317	2,366	72,000	2,366
2022-07-08	2,285	2,332	2,285	2,301	79,900	2,301
2022-07-07	2,245	2,297	2,231	2,281	84,300	2,281
2022-07-06	2,200	2,245	2,197	2,228	58,100	2,228
2022-07-05	2,200	2,228	2,194	2,212	73,900	2,212
2022-07-04	2,178	2,210	2,178	2,194	71,400	2,194
2022-07-01	2,141	2,182	2,137	2,167	71,700	2,167
2022-06-30	2,200	2,204	2,117	2,141	112,200	2,141
2022-06-29	2,211	2,228	2,196	2,201	75,800	2,201
2022-06-28	2,195	2,224	2,171	2,222	90,800	2,222
2022-06-27	2,259	2,288	2,180	2,207	239,900	2,207
2022-06-24	1,973	2,014	1,965	2,011	50,400	2,011
2022-06-23	1,960	1,978	1,945	1,962	52,500	1,962
2022-06-22	1,975	2,002	1,956	1,964	82,000	1,964
2022-06-21	1,960	2,000	1,953	1,982	108,800	1,982
2022-06-20	2,060	2,075	1,999	2,016	36,900	2,016
2022-06-17	2,049	2,062	2,033	2,045	75,000	2,045
2022-06-16	2,127	2,149	2,111	2,112	39,700	2,112
2022-06-15	2,146	2,151	2,117	2,125	37,800	2,125
2022-06-14	2,141	2,153	2,122	2,150	39,700	2,150
2022-06-13	2,192	2,194	2,150	2,155	57,100	2,155
2022-06-10	2,229	2,246	2,221	2,233	42,600	2,233
2022-06-09	2,278	2,300	2,265	2,279	28,800	2,279
2022-06-08	2,282	2,303	2,276	2,284	29,100	2,284
2022-06-07	2,285	2,307	2,282	2,291	23,900	2,291
2022-06-06	2,274	2,285	2,258	2,285	19,800	2,285
2022-06-03	2,305	2,315	2,274	2,281	18,700	2,281
2022-06-02	2,290	2,290	2,263	2,280	28,700	2,280
2022-06-01	2,239	2,299	2,231	2,289	53,800	2,289
2022-05-31	2,258	2,264	2,233	2,255	33,800	2,255
2022-05-30	2,252	2,275	2,232	2,258	38,500	2,258
2022-05-27	2,245	2,247	2,219	2,239	18,000	2,239
2022-05-26	2,219	2,269	2,205	2,215	33,600	2,215
2022-05-25	2,221	2,221	2,189	2,196	48,200	2,196
2022-05-24	2,298	2,298	2,229	2,229	61,200	2,229
2022-05-23	2,320	2,322	2,295	2,305	33,400	2,305
2022-05-20	2,311	2,327	2,295	2,304	25,200	2,304
2022-05-19	2,340	2,340	2,306	2,333	21,300	2,333
2022-05-18	2,369	2,417	2,336	2,352	43,000	2,352
2022-05-17	2,447	2,447	2,286	2,338	105,700	2,338
2022-05-16	2,538	2,545	2,445	2,458	31,900	2,458
2022-05-13	2,462	2,502	2,448	2,497	22,500	2,497
2022-05-12	2,507	2,507	2,465	2,465	26,700	2,465
2022-05-11	2,576	2,576	2,509	2,534	21,300	2,534
2022-05-10	2,535	2,566	2,493	2,556	31,300	2,556
2022-05-09	2,606	2,606	2,544	2,546	20,400	2,546
2022-05-06	2,574	2,605	2,570	2,596	9,900	2,596
2022-05-02	2,571	2,589	2,550	2,589	21,800	2,589
2022-04-28	2,520	2,603	2,516	2,603	24,100	2,603
2022-04-27	2,527	2,529	2,501	2,501	32,800	2,501
2022-04-26	2,584	2,584	2,546	2,560	20,700	2,560
2022-04-25	2,614	2,616	2,569	2,580	24,900	2,580
2022-04-22	2,633	2,640	2,601	2,625	12,700	2,625
2022-04-21	2,652	2,652	2,614	2,643	26,000	2,643
2022-04-20	2,621	2,654	2,613	2,644	23,300	2,644
2022-04-19	2,579	2,617	2,579	2,607	17,500	2,607
2022-04-18	2,573	2,586	2,548	2,575	16,400	2,575
2022-04-15	2,582	2,603	2,572	2,600	20,400	2,600
2022-04-14	2,600	2,629	2,600	2,616	9,200	2,616
2022-04-13	2,533	2,613	2,533	2,598	18,100	2,598
2022-04-12	2,584	2,584	2,539	2,539	20,900	2,539
2022-04-11	2,630	2,634	2,586	2,599	14,300	2,599
2022-04-08	2,643	2,665	2,623	2,630	20,700	2,630
2022-04-07	2,688	2,688	2,638	2,662	19,300	2,662
2022-04-06	2,759	2,759	2,694	2,698	17,100	2,698
2022-04-05	2,774	2,780	2,755	2,759	12,500	2,759
2022-04-04	2,770	2,770	2,715	2,748	17,000	2,748
2022-04-01	2,759	2,759	2,709	2,746	18,300	2,746
2022-03-31	2,748	2,788	2,743	2,759	25,600	2,759
2022-03-30	2,755	2,769	2,721	2,760	20,900	2,760
2022-03-29	2,783	2,800	2,755	2,800	23,400	2,800
2022-03-28	2,780	2,780	2,740	2,773	17,500	2,773
2022-03-25	2,788	2,788	2,740	2,772	17,900	2,772
2022-03-24	2,712	2,770	2,698	2,770	20,600	2,770
2022-03-23	2,722	2,766	2,700	2,739	27,000	2,739
2022-03-22	2,722	2,730	2,692	2,704	27,800	2,704
2022-03-18	2,663	2,719	2,663	2,719	25,300	2,719
2022-03-17	2,646	2,699	2,646	2,693	27,600	2,693
2022-03-16	2,680	2,680	2,610	2,645	23,400	2,645
2022-03-15	2,603	2,654	2,603	2,653	27,300	2,653
2022-03-14	2,619	2,640	2,597	2,624	19,300	2,624
2022-03-11	2,609	2,646	2,585	2,603	30,600	2,603
2022-03-10	2,634	2,667	2,617	2,653	33,600	2,653
2022-03-09	2,561	2,567	2,499	2,513	40,600	2,513
2022-03-08	2,578	2,635	2,530	2,540	42,600	2,540
2022-03-07	2,720	2,720	2,583	2,626	29,400	2,626
2022-03-04	2,689	2,697	2,650	2,670	32,000	2,670
2022-03-03	2,767	2,767	2,698	2,737	29,900	2,737
2022-03-02	2,701	2,726	2,677	2,690	31,500	2,690
2022-03-01	2,755	2,797	2,728	2,776	28,300	2,776
2022-02-28	2,653	2,753	2,649	2,753	55,500	2,753
2022-02-25	2,610	2,650	2,581	2,650	31,400	2,650
2022-02-24	2,600	2,602	2,548	2,596	49,800	2,596
2022-02-22	2,676	2,676	2,580	2,585	57,300	2,585
2022-02-21	2,720	2,720	2,688	2,706	54,500	2,706
2022-02-18	2,733	2,762	2,730	2,756	23,800	2,756
2022-02-17	2,750	2,789	2,741	2,770	28,300	2,770
2022-02-16	2,781	2,781	2,729	2,771	56,700	2,771
2022-02-15	2,797	2,809	2,733	2,750	39,300	2,750
2022-02-14	2,834	2,851	2,773	2,792	28,100	2,792
2022-02-10	2,851	2,858	2,798	2,826	47,300	2,826
2022-02-09	2,850	2,865	2,830	2,848	22,000	2,848
2022-02-08	2,944	2,944	2,839	2,850	24,300	2,850
2022-02-07	2,968	2,968	2,900	2,900	20,500	2,900
2022-02-04	3,005	3,010	2,941	2,975	11,700	2,975
2022-02-03	3,030	3,040	2,984	2,992	15,900	2,992
2022-02-02	2,942	3,035	2,942	3,030	28,900	3,030
2022-02-01	2,926	2,992	2,926	2,942	19,100	2,942
2022-01-31	2,869	2,936	2,868	2,936	27,400	2,936
2022-01-28	2,855	2,890	2,805	2,876	48,900	2,876
2022-01-27	3,000	3,000	2,834	2,846	41,900	2,846
2022-01-26	2,995	3,005	2,980	2,991	12,000	2,991
2022-01-25	3,040	3,040	2,968	2,997	26,500	2,997
2022-01-24	3,010	3,050	2,986	3,040	16,600	3,040
2022-01-21	3,020	3,045	2,985	3,045	18,800	3,045
2022-01-20	3,000	3,055	3,000	3,020	18,600	3,020
2022-01-19	3,055	3,075	3,000	3,020	32,900	3,020
2022-01-18	3,125	3,145	3,095	3,100	12,100	3,100
2022-01-17	3,185	3,205	3,125	3,145	20,900	3,145
2022-01-14	3,240	3,240	3,160	3,210	24,900	3,210
2022-01-13	3,265	3,265	3,210	3,230	11,600	3,230
2022-01-12	3,240	3,275	3,180	3,265	29,100	3,265
2022-01-11	3,110	3,180	3,095	3,175	27,100	3,175
2022-01-07	3,120	3,120	3,025	3,075	42,400	3,075
2022-01-06	3,150	3,190	3,085	3,085	31,000	3,085
2022-01-05	3,230	3,245	3,210	3,220	16,300	3,220
2022-01-04	3,250	3,265	3,160	3,195	19,000	3,195

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30