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
1983-12-2831931931831821,0001,590
1983-12-2732032831931969,0001,595
1983-12-2632032031732037,0001,600
1983-12-2330131130130599,0001,525
1983-12-22314316298298111,0001,490
1983-12-2132532531231960,0001,595
1983-12-20301325300325107,0001,625
1983-12-163303303283287,0001,640
1983-12-1532833332532519,0001,625
1983-12-1431832731832746,0001,635
1983-12-1333533532832893,0001,640
1983-12-123403403403409,0001,700
1983-12-0933534533233566,0001,675
1983-12-0834034033033099,0001,650
1983-12-0636736735035024,0001,750
1983-12-0536537035536247,0001,810
1983-12-0335336035036049,0001,800
1983-12-02351365351358185,0001,790
1983-11-30391391378378101,0001,890
1983-11-29405410384395152,0001,975
1983-11-28404410399399319,0001,995
1983-11-26439439419424250,0002,120
1983-11-25440449431435978,0002,175
1983-11-24420420395419328,0002,095
1983-11-22429440415415977,0002,075
1983-11-213854273674271,175,0002,135
1983-11-19400400380380694,0001,900
1983-11-18338400336395916,0001,975
1983-11-17321330315329125,0001,645
1983-11-16338338320320174,0001,600
1983-11-15344345325334139,0001,670
1983-11-14345350340345277,0001,725
1983-11-113533643363401,405,0001,700
1983-11-103303543263541,261,0001,770
1983-11-09300317299315186,0001,575
1983-11-0830030430030413,0001,520
1983-11-0729530029530019,0001,500
1983-11-0528529828529823,0001,490
1983-11-042952952952953,0001,475
1983-11-0230130129529535,0001,475
1983-11-0130030429630465,0001,520
1983-10-3130430530330323,0001,515
1983-10-2930130830030795,0001,535
1983-10-28281309281308112,0001,540
1983-10-2728028128028141,0001,405
1983-10-262852882852857,0001,425
1983-10-2529029028528612,0001,430
1983-10-242862872852859,0001,425
1983-10-2228528528528510,0001,425
1983-10-2129129128529027,0001,450
1983-10-2029529529129530,0001,475
1983-10-1929829829029577,0001,475
1983-10-1829030028829973,0001,495
1983-10-1728628828628815,0001,440
1983-10-1529029028528510,0001,425
1983-10-1428129428128549,0001,425
1983-10-122762762752758,0001,375
1983-10-1127927927627617,0001,380
1983-10-0727528027528023,0001,400
1983-10-0627227227227215,0001,360
1983-10-052892892802806,0001,400
1983-10-0427229027229013,0001,450
1983-10-0327027027027017,0001,350
1983-09-302792792792794,0001,395
1983-09-2827528027528011,0001,400
1983-09-2727828027027020,0001,350
1983-09-2627328027228010,0001,400
1983-09-2427127127027027,0001,350
1983-09-2227127427027056,0001,350
1983-09-2127928027528048,0001,400
1983-09-2028428428028129,0001,405
1983-09-192792802792808,0001,400
1983-09-1727528027528035,0001,400
1983-09-1628028027527518,0001,375
1983-09-1428328327527524,0001,375
1983-09-132882882852855,0001,425
1983-09-1229129128929019,0001,450
1983-09-0830330830330380,0001,515
1983-09-07295303290302135,0001,510
1983-09-0628529528529558,0001,475
1983-09-0528928927527552,0001,375
1983-09-0329129128029018,0001,450
1983-09-0228529528529529,0001,475
1983-08-3027327527327415,0001,370
1983-08-292742742742749,0001,370
1983-08-2627527527527511,0001,375
1983-08-2527327627327525,0001,375
1983-08-2427527527127419,0001,370
1983-08-2327527527027011,0001,350
1983-08-2027527527527521,0001,375
1983-08-182762762762766,0001,380
1983-08-1728529127527518,0001,375
1983-08-1628228228228218,0001,410
1983-08-1227528027528012,0001,400
1983-08-1128029128028044,0001,400
1983-08-102842842842844,0001,420
1983-08-0928128127927930,0001,395
1983-08-0829029027927937,0001,395
1983-08-0629229228728748,0001,435
1983-08-04315318311312157,0001,560
1983-08-03315320304305464,0001,525
1983-08-02280314278309302,0001,545
1983-08-0128028427628016,0001,400
1983-07-302752752752758,0001,375
1983-07-2928328327927920,0001,395
1983-07-282732852732858,0001,425
1983-07-2727327327327320,0001,365
1983-07-2627528527527838,0001,390
1983-07-2527527527327512,0001,375
1983-07-2327127427127311,0001,365
1983-07-2226727026727022,0001,350
1983-07-212672702652659,0001,325
1983-07-2027027026726715,0001,335
1983-07-1927327527027013,0001,350
1983-07-1827527527227221,0001,360
1983-07-1527027427027419,0001,370
1983-07-1427127527027518,0001,375
1983-07-1328028027527527,0001,375
1983-07-1228428427527540,0001,375
1983-07-1128128528128124,0001,405
1983-07-0928028028028012,0001,400
1983-07-0827627627627610,0001,380
1983-07-0727627727527524,0001,375
1983-07-0628528527527539,0001,375
1983-07-052762802762804,0001,400
1983-07-0428528527027557,0001,375
1983-07-0228028028028015,0001,400
1983-07-01271280270270108,0001,350
1983-06-2828428426626646,0001,330
1983-06-2728828827527938,0001,395
1983-06-2528528528528548,0001,425
1983-06-2426527526526640,0001,330
1983-06-2327127126026015,0001,300
1983-06-2227727726827024,0001,350
1983-06-2128528527827835,0001,390
1983-06-2028128728128718,0001,435
1983-06-172792792792799,0001,395
1983-06-1628528528028516,0001,425
1983-06-1528028827528043,0001,400
1983-06-142702782702785,0001,390
1983-06-1327527526527018,0001,350
1983-06-1126527526527526,0001,375
1983-06-1027728027028048,0001,400
1983-06-092802802752809,0001,400
1983-06-0828528528028011,0001,400
1983-06-0727828127128025,0001,400
1983-06-0627428326728341,0001,415
1983-06-0426026025425421,0001,270
1983-06-0326926926026021,0001,300
1983-06-0227427427027030,0001,350
1983-06-0127627627427417,0001,370
1983-05-3127927927927915,0001,395
1983-05-262992992992994,0001,495
1983-05-2530030029530010,0001,500
1983-05-2429529529529510,0001,475
1983-05-2330530529930023,0001,500
1983-05-1930531029931077,0001,550
1983-05-1830530530530523,0001,525
1983-05-1731531630531055,0001,550
1983-05-1630131029531074,0001,550
1983-05-1430630730130452,0001,520
1983-05-1330530929630585,0001,525
1983-05-12307313301308105,0001,540
1983-05-1131331730530536,0001,525
1983-05-10316324305312131,0001,560
1983-05-09325325312318250,0001,590
1983-05-07304335300335761,0001,675
1983-05-06285305285304250,0001,520
1983-05-0428528928428429,0001,420
1983-05-0227929027928955,0001,445
1983-04-2829429929429420,0001,470
1983-04-27299299291299109,0001,495
1983-04-26299310298305329,0001,525
1983-04-25287302285302392,0001,510
1983-04-2328328728328744,0001,435
1983-04-2227928327928339,0001,415
1983-04-2128828827828448,0001,420
1983-04-20277289275289298,0001,445
1983-04-19274280273274120,0001,370
1983-04-1827427427127114,0001,355
1983-04-1526627226627234,0001,360
1983-04-1426627026026566,0001,325
1983-04-1327527526627023,0001,350
1983-04-1226827826827665,0001,380
1983-04-1126727026726732,0001,335
1983-04-0927227227227210,0001,360
1983-04-0827527526527253,0001,360
1983-04-07283283272275112,0001,375
1983-04-06285286272283306,0001,415
1983-04-05260280256280170,0001,400
1983-04-0424025524025520,0001,275
1983-04-0223624123523719,0001,185
1983-03-3123323323323323,0001,165
1983-03-292322322322326,0001,160
1983-03-2823123123123111,0001,155
1983-03-2623123523023043,0001,150
1983-03-2523123423123422,0001,170
1983-03-2423223223123113,0001,155
1983-03-2323323323223229,0001,160
1983-03-2223224023223513,0001,175
1983-03-1723123223123130,0001,155
1983-03-1623523523123120,0001,155
1983-03-1523923923523577,0001,175
1983-03-1423523523023031,0001,150
1983-03-122362402352409,0001,200
1983-03-112402422402419,0001,205
1983-03-0923524023523610,0001,180
1983-03-082362402342407,0001,200
1983-03-0723524123423637,0001,180
1983-03-0523823823523525,0001,175
1983-03-042442442392395,0001,195
1983-03-032392392392393,0001,195
1983-03-022452452452454,0001,225
1983-03-0124524524524518,0001,225
1983-02-2823723923723821,0001,190
1983-02-2424024023523712,0001,185
1983-02-2324524524524510,0001,225
1983-02-2224024524024519,0001,225
1983-02-212452502452503,0001,250
1983-02-182412432412439,0001,215
1983-02-1724324324124111,0001,205
1983-02-1624524524524513,0001,225
1983-02-1524624624524523,0001,225
1983-02-142462462452457,0001,225
1983-02-1225425424524512,0001,225
1983-02-0724526524526546,0001,325
1983-02-0426626626626612,0001,330
1983-02-0326627026626719,0001,335
1983-02-0226526626526623,0001,330
1983-02-0126827326526520,0001,325
1983-01-3126526526126551,0001,325
1983-01-2826126525826444,0001,320
1983-01-2726526525525521,0001,275
1983-01-2626526526326326,0001,315
1983-01-2526826826326519,0001,325
1983-01-2228028026527253,0001,360
1983-01-21285288279279133,0001,395
1983-01-20280295277284429,0001,420
1983-01-1927928026927972,0001,395
1983-01-18275279265279134,0001,395
1983-01-17279284265279196,0001,395
1983-01-14270280265275292,0001,375
1983-01-1326126525926540,0001,325
1983-01-1226526925925986,0001,295
1983-01-11260275260270154,0001,350
1983-01-1024826024826074,0001,300
1983-01-0824824824824816,0001,240
1983-01-0725025324524875,0001,240
1983-01-0624125024125018,0001,250
1983-01-042502502502504,0001,250

分割・併合履歴 : [2018-09-26]1株→0.2株