4461 第一工業製薬(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 319 | 319 | 318 | 318 | 21,000 | 1,590 |
| 1983-12-27 | 320 | 328 | 319 | 319 | 69,000 | 1,595 |
| 1983-12-26 | 320 | 320 | 317 | 320 | 37,000 | 1,600 |
| 1983-12-23 | 301 | 311 | 301 | 305 | 99,000 | 1,525 |
| 1983-12-22 | 314 | 316 | 298 | 298 | 111,000 | 1,490 |
| 1983-12-21 | 325 | 325 | 312 | 319 | 60,000 | 1,595 |
| 1983-12-20 | 301 | 325 | 300 | 325 | 107,000 | 1,625 |
| 1983-12-16 | 330 | 330 | 328 | 328 | 7,000 | 1,640 |
| 1983-12-15 | 328 | 333 | 325 | 325 | 19,000 | 1,625 |
| 1983-12-14 | 318 | 327 | 318 | 327 | 46,000 | 1,635 |
| 1983-12-13 | 335 | 335 | 328 | 328 | 93,000 | 1,640 |
| 1983-12-12 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1983-12-09 | 335 | 345 | 332 | 335 | 66,000 | 1,675 |
| 1983-12-08 | 340 | 340 | 330 | 330 | 99,000 | 1,650 |
| 1983-12-06 | 367 | 367 | 350 | 350 | 24,000 | 1,750 |
| 1983-12-05 | 365 | 370 | 355 | 362 | 47,000 | 1,810 |
| 1983-12-03 | 353 | 360 | 350 | 360 | 49,000 | 1,800 |
| 1983-12-02 | 351 | 365 | 351 | 358 | 185,000 | 1,790 |
| 1983-11-30 | 391 | 391 | 378 | 378 | 101,000 | 1,890 |
| 1983-11-29 | 405 | 410 | 384 | 395 | 152,000 | 1,975 |
| 1983-11-28 | 404 | 410 | 399 | 399 | 319,000 | 1,995 |
| 1983-11-26 | 439 | 439 | 419 | 424 | 250,000 | 2,120 |
| 1983-11-25 | 440 | 449 | 431 | 435 | 978,000 | 2,175 |
| 1983-11-24 | 420 | 420 | 395 | 419 | 328,000 | 2,095 |
| 1983-11-22 | 429 | 440 | 415 | 415 | 977,000 | 2,075 |
| 1983-11-21 | 385 | 427 | 367 | 427 | 1,175,000 | 2,135 |
| 1983-11-19 | 400 | 400 | 380 | 380 | 694,000 | 1,900 |
| 1983-11-18 | 338 | 400 | 336 | 395 | 916,000 | 1,975 |
| 1983-11-17 | 321 | 330 | 315 | 329 | 125,000 | 1,645 |
| 1983-11-16 | 338 | 338 | 320 | 320 | 174,000 | 1,600 |
| 1983-11-15 | 344 | 345 | 325 | 334 | 139,000 | 1,670 |
| 1983-11-14 | 345 | 350 | 340 | 345 | 277,000 | 1,725 |
| 1983-11-11 | 353 | 364 | 336 | 340 | 1,405,000 | 1,700 |
| 1983-11-10 | 330 | 354 | 326 | 354 | 1,261,000 | 1,770 |
| 1983-11-09 | 300 | 317 | 299 | 315 | 186,000 | 1,575 |
| 1983-11-08 | 300 | 304 | 300 | 304 | 13,000 | 1,520 |
| 1983-11-07 | 295 | 300 | 295 | 300 | 19,000 | 1,500 |
| 1983-11-05 | 285 | 298 | 285 | 298 | 23,000 | 1,490 |
| 1983-11-04 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1983-11-02 | 301 | 301 | 295 | 295 | 35,000 | 1,475 |
| 1983-11-01 | 300 | 304 | 296 | 304 | 65,000 | 1,520 |
| 1983-10-31 | 304 | 305 | 303 | 303 | 23,000 | 1,515 |
| 1983-10-29 | 301 | 308 | 300 | 307 | 95,000 | 1,535 |
| 1983-10-28 | 281 | 309 | 281 | 308 | 112,000 | 1,540 |
| 1983-10-27 | 280 | 281 | 280 | 281 | 41,000 | 1,405 |
| 1983-10-26 | 285 | 288 | 285 | 285 | 7,000 | 1,425 |
| 1983-10-25 | 290 | 290 | 285 | 286 | 12,000 | 1,430 |
| 1983-10-24 | 286 | 287 | 285 | 285 | 9,000 | 1,425 |
| 1983-10-22 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 1983-10-21 | 291 | 291 | 285 | 290 | 27,000 | 1,450 |
| 1983-10-20 | 295 | 295 | 291 | 295 | 30,000 | 1,475 |
| 1983-10-19 | 298 | 298 | 290 | 295 | 77,000 | 1,475 |
| 1983-10-18 | 290 | 300 | 288 | 299 | 73,000 | 1,495 |
| 1983-10-17 | 286 | 288 | 286 | 288 | 15,000 | 1,440 |
| 1983-10-15 | 290 | 290 | 285 | 285 | 10,000 | 1,425 |
| 1983-10-14 | 281 | 294 | 281 | 285 | 49,000 | 1,425 |
| 1983-10-12 | 276 | 276 | 275 | 275 | 8,000 | 1,375 |
| 1983-10-11 | 279 | 279 | 276 | 276 | 17,000 | 1,380 |
| 1983-10-07 | 275 | 280 | 275 | 280 | 23,000 | 1,400 |
| 1983-10-06 | 272 | 272 | 272 | 272 | 15,000 | 1,360 |
| 1983-10-05 | 289 | 289 | 280 | 280 | 6,000 | 1,400 |
| 1983-10-04 | 272 | 290 | 272 | 290 | 13,000 | 1,450 |
| 1983-10-03 | 270 | 270 | 270 | 270 | 17,000 | 1,350 |
| 1983-09-30 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1983-09-28 | 275 | 280 | 275 | 280 | 11,000 | 1,400 |
| 1983-09-27 | 278 | 280 | 270 | 270 | 20,000 | 1,350 |
| 1983-09-26 | 273 | 280 | 272 | 280 | 10,000 | 1,400 |
| 1983-09-24 | 271 | 271 | 270 | 270 | 27,000 | 1,350 |
| 1983-09-22 | 271 | 274 | 270 | 270 | 56,000 | 1,350 |
| 1983-09-21 | 279 | 280 | 275 | 280 | 48,000 | 1,400 |
| 1983-09-20 | 284 | 284 | 280 | 281 | 29,000 | 1,405 |
| 1983-09-19 | 279 | 280 | 279 | 280 | 8,000 | 1,400 |
| 1983-09-17 | 275 | 280 | 275 | 280 | 35,000 | 1,400 |
| 1983-09-16 | 280 | 280 | 275 | 275 | 18,000 | 1,375 |
| 1983-09-14 | 283 | 283 | 275 | 275 | 24,000 | 1,375 |
| 1983-09-13 | 288 | 288 | 285 | 285 | 5,000 | 1,425 |
| 1983-09-12 | 291 | 291 | 289 | 290 | 19,000 | 1,450 |
| 1983-09-08 | 303 | 308 | 303 | 303 | 80,000 | 1,515 |
| 1983-09-07 | 295 | 303 | 290 | 302 | 135,000 | 1,510 |
| 1983-09-06 | 285 | 295 | 285 | 295 | 58,000 | 1,475 |
| 1983-09-05 | 289 | 289 | 275 | 275 | 52,000 | 1,375 |
| 1983-09-03 | 291 | 291 | 280 | 290 | 18,000 | 1,450 |
| 1983-09-02 | 285 | 295 | 285 | 295 | 29,000 | 1,475 |
| 1983-08-30 | 273 | 275 | 273 | 274 | 15,000 | 1,370 |
| 1983-08-29 | 274 | 274 | 274 | 274 | 9,000 | 1,370 |
| 1983-08-26 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1983-08-25 | 273 | 276 | 273 | 275 | 25,000 | 1,375 |
| 1983-08-24 | 275 | 275 | 271 | 274 | 19,000 | 1,370 |
| 1983-08-23 | 275 | 275 | 270 | 270 | 11,000 | 1,350 |
| 1983-08-20 | 275 | 275 | 275 | 275 | 21,000 | 1,375 |
| 1983-08-18 | 276 | 276 | 276 | 276 | 6,000 | 1,380 |
| 1983-08-17 | 285 | 291 | 275 | 275 | 18,000 | 1,375 |
| 1983-08-16 | 282 | 282 | 282 | 282 | 18,000 | 1,410 |
| 1983-08-12 | 275 | 280 | 275 | 280 | 12,000 | 1,400 |
| 1983-08-11 | 280 | 291 | 280 | 280 | 44,000 | 1,400 |
| 1983-08-10 | 284 | 284 | 284 | 284 | 4,000 | 1,420 |
| 1983-08-09 | 281 | 281 | 279 | 279 | 30,000 | 1,395 |
| 1983-08-08 | 290 | 290 | 279 | 279 | 37,000 | 1,395 |
| 1983-08-06 | 292 | 292 | 287 | 287 | 48,000 | 1,435 |
| 1983-08-04 | 315 | 318 | 311 | 312 | 157,000 | 1,560 |
| 1983-08-03 | 315 | 320 | 304 | 305 | 464,000 | 1,525 |
| 1983-08-02 | 280 | 314 | 278 | 309 | 302,000 | 1,545 |
| 1983-08-01 | 280 | 284 | 276 | 280 | 16,000 | 1,400 |
| 1983-07-30 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 1983-07-29 | 283 | 283 | 279 | 279 | 20,000 | 1,395 |
| 1983-07-28 | 273 | 285 | 273 | 285 | 8,000 | 1,425 |
| 1983-07-27 | 273 | 273 | 273 | 273 | 20,000 | 1,365 |
| 1983-07-26 | 275 | 285 | 275 | 278 | 38,000 | 1,390 |
| 1983-07-25 | 275 | 275 | 273 | 275 | 12,000 | 1,375 |
| 1983-07-23 | 271 | 274 | 271 | 273 | 11,000 | 1,365 |
| 1983-07-22 | 267 | 270 | 267 | 270 | 22,000 | 1,350 |
| 1983-07-21 | 267 | 270 | 265 | 265 | 9,000 | 1,325 |
| 1983-07-20 | 270 | 270 | 267 | 267 | 15,000 | 1,335 |
| 1983-07-19 | 273 | 275 | 270 | 270 | 13,000 | 1,350 |
| 1983-07-18 | 275 | 275 | 272 | 272 | 21,000 | 1,360 |
| 1983-07-15 | 270 | 274 | 270 | 274 | 19,000 | 1,370 |
| 1983-07-14 | 271 | 275 | 270 | 275 | 18,000 | 1,375 |
| 1983-07-13 | 280 | 280 | 275 | 275 | 27,000 | 1,375 |
| 1983-07-12 | 284 | 284 | 275 | 275 | 40,000 | 1,375 |
| 1983-07-11 | 281 | 285 | 281 | 281 | 24,000 | 1,405 |
| 1983-07-09 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 1983-07-08 | 276 | 276 | 276 | 276 | 10,000 | 1,380 |
| 1983-07-07 | 276 | 277 | 275 | 275 | 24,000 | 1,375 |
| 1983-07-06 | 285 | 285 | 275 | 275 | 39,000 | 1,375 |
| 1983-07-05 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 1983-07-04 | 285 | 285 | 270 | 275 | 57,000 | 1,375 |
| 1983-07-02 | 280 | 280 | 280 | 280 | 15,000 | 1,400 |
| 1983-07-01 | 271 | 280 | 270 | 270 | 108,000 | 1,350 |
| 1983-06-28 | 284 | 284 | 266 | 266 | 46,000 | 1,330 |
| 1983-06-27 | 288 | 288 | 275 | 279 | 38,000 | 1,395 |
| 1983-06-25 | 285 | 285 | 285 | 285 | 48,000 | 1,425 |
| 1983-06-24 | 265 | 275 | 265 | 266 | 40,000 | 1,330 |
| 1983-06-23 | 271 | 271 | 260 | 260 | 15,000 | 1,300 |
| 1983-06-22 | 277 | 277 | 268 | 270 | 24,000 | 1,350 |
| 1983-06-21 | 285 | 285 | 278 | 278 | 35,000 | 1,390 |
| 1983-06-20 | 281 | 287 | 281 | 287 | 18,000 | 1,435 |
| 1983-06-17 | 279 | 279 | 279 | 279 | 9,000 | 1,395 |
| 1983-06-16 | 285 | 285 | 280 | 285 | 16,000 | 1,425 |
| 1983-06-15 | 280 | 288 | 275 | 280 | 43,000 | 1,400 |
| 1983-06-14 | 270 | 278 | 270 | 278 | 5,000 | 1,390 |
| 1983-06-13 | 275 | 275 | 265 | 270 | 18,000 | 1,350 |
| 1983-06-11 | 265 | 275 | 265 | 275 | 26,000 | 1,375 |
| 1983-06-10 | 277 | 280 | 270 | 280 | 48,000 | 1,400 |
| 1983-06-09 | 280 | 280 | 275 | 280 | 9,000 | 1,400 |
| 1983-06-08 | 285 | 285 | 280 | 280 | 11,000 | 1,400 |
| 1983-06-07 | 278 | 281 | 271 | 280 | 25,000 | 1,400 |
| 1983-06-06 | 274 | 283 | 267 | 283 | 41,000 | 1,415 |
| 1983-06-04 | 260 | 260 | 254 | 254 | 21,000 | 1,270 |
| 1983-06-03 | 269 | 269 | 260 | 260 | 21,000 | 1,300 |
| 1983-06-02 | 274 | 274 | 270 | 270 | 30,000 | 1,350 |
| 1983-06-01 | 276 | 276 | 274 | 274 | 17,000 | 1,370 |
| 1983-05-31 | 279 | 279 | 279 | 279 | 15,000 | 1,395 |
| 1983-05-26 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 1983-05-25 | 300 | 300 | 295 | 300 | 10,000 | 1,500 |
| 1983-05-24 | 295 | 295 | 295 | 295 | 10,000 | 1,475 |
| 1983-05-23 | 305 | 305 | 299 | 300 | 23,000 | 1,500 |
| 1983-05-19 | 305 | 310 | 299 | 310 | 77,000 | 1,550 |
| 1983-05-18 | 305 | 305 | 305 | 305 | 23,000 | 1,525 |
| 1983-05-17 | 315 | 316 | 305 | 310 | 55,000 | 1,550 |
| 1983-05-16 | 301 | 310 | 295 | 310 | 74,000 | 1,550 |
| 1983-05-14 | 306 | 307 | 301 | 304 | 52,000 | 1,520 |
| 1983-05-13 | 305 | 309 | 296 | 305 | 85,000 | 1,525 |
| 1983-05-12 | 307 | 313 | 301 | 308 | 105,000 | 1,540 |
| 1983-05-11 | 313 | 317 | 305 | 305 | 36,000 | 1,525 |
| 1983-05-10 | 316 | 324 | 305 | 312 | 131,000 | 1,560 |
| 1983-05-09 | 325 | 325 | 312 | 318 | 250,000 | 1,590 |
| 1983-05-07 | 304 | 335 | 300 | 335 | 761,000 | 1,675 |
| 1983-05-06 | 285 | 305 | 285 | 304 | 250,000 | 1,520 |
| 1983-05-04 | 285 | 289 | 284 | 284 | 29,000 | 1,420 |
| 1983-05-02 | 279 | 290 | 279 | 289 | 55,000 | 1,445 |
| 1983-04-28 | 294 | 299 | 294 | 294 | 20,000 | 1,470 |
| 1983-04-27 | 299 | 299 | 291 | 299 | 109,000 | 1,495 |
| 1983-04-26 | 299 | 310 | 298 | 305 | 329,000 | 1,525 |
| 1983-04-25 | 287 | 302 | 285 | 302 | 392,000 | 1,510 |
| 1983-04-23 | 283 | 287 | 283 | 287 | 44,000 | 1,435 |
| 1983-04-22 | 279 | 283 | 279 | 283 | 39,000 | 1,415 |
| 1983-04-21 | 288 | 288 | 278 | 284 | 48,000 | 1,420 |
| 1983-04-20 | 277 | 289 | 275 | 289 | 298,000 | 1,445 |
| 1983-04-19 | 274 | 280 | 273 | 274 | 120,000 | 1,370 |
| 1983-04-18 | 274 | 274 | 271 | 271 | 14,000 | 1,355 |
| 1983-04-15 | 266 | 272 | 266 | 272 | 34,000 | 1,360 |
| 1983-04-14 | 266 | 270 | 260 | 265 | 66,000 | 1,325 |
| 1983-04-13 | 275 | 275 | 266 | 270 | 23,000 | 1,350 |
| 1983-04-12 | 268 | 278 | 268 | 276 | 65,000 | 1,380 |
| 1983-04-11 | 267 | 270 | 267 | 267 | 32,000 | 1,335 |
| 1983-04-09 | 272 | 272 | 272 | 272 | 10,000 | 1,360 |
| 1983-04-08 | 275 | 275 | 265 | 272 | 53,000 | 1,360 |
| 1983-04-07 | 283 | 283 | 272 | 275 | 112,000 | 1,375 |
| 1983-04-06 | 285 | 286 | 272 | 283 | 306,000 | 1,415 |
| 1983-04-05 | 260 | 280 | 256 | 280 | 170,000 | 1,400 |
| 1983-04-04 | 240 | 255 | 240 | 255 | 20,000 | 1,275 |
| 1983-04-02 | 236 | 241 | 235 | 237 | 19,000 | 1,185 |
| 1983-03-31 | 233 | 233 | 233 | 233 | 23,000 | 1,165 |
| 1983-03-29 | 232 | 232 | 232 | 232 | 6,000 | 1,160 |
| 1983-03-28 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
| 1983-03-26 | 231 | 235 | 230 | 230 | 43,000 | 1,150 |
| 1983-03-25 | 231 | 234 | 231 | 234 | 22,000 | 1,170 |
| 1983-03-24 | 232 | 232 | 231 | 231 | 13,000 | 1,155 |
| 1983-03-23 | 233 | 233 | 232 | 232 | 29,000 | 1,160 |
| 1983-03-22 | 232 | 240 | 232 | 235 | 13,000 | 1,175 |
| 1983-03-17 | 231 | 232 | 231 | 231 | 30,000 | 1,155 |
| 1983-03-16 | 235 | 235 | 231 | 231 | 20,000 | 1,155 |
| 1983-03-15 | 239 | 239 | 235 | 235 | 77,000 | 1,175 |
| 1983-03-14 | 235 | 235 | 230 | 230 | 31,000 | 1,150 |
| 1983-03-12 | 236 | 240 | 235 | 240 | 9,000 | 1,200 |
| 1983-03-11 | 240 | 242 | 240 | 241 | 9,000 | 1,205 |
| 1983-03-09 | 235 | 240 | 235 | 236 | 10,000 | 1,180 |
| 1983-03-08 | 236 | 240 | 234 | 240 | 7,000 | 1,200 |
| 1983-03-07 | 235 | 241 | 234 | 236 | 37,000 | 1,180 |
| 1983-03-05 | 238 | 238 | 235 | 235 | 25,000 | 1,175 |
| 1983-03-04 | 244 | 244 | 239 | 239 | 5,000 | 1,195 |
| 1983-03-03 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 1983-03-02 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1983-03-01 | 245 | 245 | 245 | 245 | 18,000 | 1,225 |
| 1983-02-28 | 237 | 239 | 237 | 238 | 21,000 | 1,190 |
| 1983-02-24 | 240 | 240 | 235 | 237 | 12,000 | 1,185 |
| 1983-02-23 | 245 | 245 | 245 | 245 | 10,000 | 1,225 |
| 1983-02-22 | 240 | 245 | 240 | 245 | 19,000 | 1,225 |
| 1983-02-21 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 1983-02-18 | 241 | 243 | 241 | 243 | 9,000 | 1,215 |
| 1983-02-17 | 243 | 243 | 241 | 241 | 11,000 | 1,205 |
| 1983-02-16 | 245 | 245 | 245 | 245 | 13,000 | 1,225 |
| 1983-02-15 | 246 | 246 | 245 | 245 | 23,000 | 1,225 |
| 1983-02-14 | 246 | 246 | 245 | 245 | 7,000 | 1,225 |
| 1983-02-12 | 254 | 254 | 245 | 245 | 12,000 | 1,225 |
| 1983-02-07 | 245 | 265 | 245 | 265 | 46,000 | 1,325 |
| 1983-02-04 | 266 | 266 | 266 | 266 | 12,000 | 1,330 |
| 1983-02-03 | 266 | 270 | 266 | 267 | 19,000 | 1,335 |
| 1983-02-02 | 265 | 266 | 265 | 266 | 23,000 | 1,330 |
| 1983-02-01 | 268 | 273 | 265 | 265 | 20,000 | 1,325 |
| 1983-01-31 | 265 | 265 | 261 | 265 | 51,000 | 1,325 |
| 1983-01-28 | 261 | 265 | 258 | 264 | 44,000 | 1,320 |
| 1983-01-27 | 265 | 265 | 255 | 255 | 21,000 | 1,275 |
| 1983-01-26 | 265 | 265 | 263 | 263 | 26,000 | 1,315 |
| 1983-01-25 | 268 | 268 | 263 | 265 | 19,000 | 1,325 |
| 1983-01-22 | 280 | 280 | 265 | 272 | 53,000 | 1,360 |
| 1983-01-21 | 285 | 288 | 279 | 279 | 133,000 | 1,395 |
| 1983-01-20 | 280 | 295 | 277 | 284 | 429,000 | 1,420 |
| 1983-01-19 | 279 | 280 | 269 | 279 | 72,000 | 1,395 |
| 1983-01-18 | 275 | 279 | 265 | 279 | 134,000 | 1,395 |
| 1983-01-17 | 279 | 284 | 265 | 279 | 196,000 | 1,395 |
| 1983-01-14 | 270 | 280 | 265 | 275 | 292,000 | 1,375 |
| 1983-01-13 | 261 | 265 | 259 | 265 | 40,000 | 1,325 |
| 1983-01-12 | 265 | 269 | 259 | 259 | 86,000 | 1,295 |
| 1983-01-11 | 260 | 275 | 260 | 270 | 154,000 | 1,350 |
| 1983-01-10 | 248 | 260 | 248 | 260 | 74,000 | 1,300 |
| 1983-01-08 | 248 | 248 | 248 | 248 | 16,000 | 1,240 |
| 1983-01-07 | 250 | 253 | 245 | 248 | 75,000 | 1,240 |
| 1983-01-06 | 241 | 250 | 241 | 250 | 18,000 | 1,250 |
| 1983-01-04 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
