4461 第一工業製薬(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1984-12-27 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1984-12-25 | 300 | 301 | 300 | 300 | 26,000 | 1,500 |
| 1984-12-21 | 300 | 300 | 296 | 296 | 12,000 | 1,480 |
| 1984-12-20 | 300 | 301 | 299 | 300 | 9,000 | 1,500 |
| 1984-12-19 | 300 | 300 | 296 | 300 | 36,000 | 1,500 |
| 1984-12-18 | 300 | 300 | 300 | 300 | 16,000 | 1,500 |
| 1984-12-17 | 302 | 302 | 301 | 301 | 26,000 | 1,505 |
| 1984-12-14 | 305 | 305 | 302 | 303 | 10,000 | 1,515 |
| 1984-12-13 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1984-12-12 | 306 | 307 | 301 | 301 | 34,000 | 1,505 |
| 1984-12-11 | 309 | 309 | 305 | 305 | 10,000 | 1,525 |
| 1984-12-10 | 309 | 309 | 308 | 309 | 18,000 | 1,545 |
| 1984-12-07 | 311 | 311 | 310 | 310 | 22,000 | 1,550 |
| 1984-12-06 | 310 | 310 | 309 | 309 | 24,000 | 1,545 |
| 1984-12-05 | 309 | 309 | 309 | 309 | 29,000 | 1,545 |
| 1984-12-03 | 320 | 320 | 319 | 319 | 7,000 | 1,595 |
| 1984-12-01 | 319 | 319 | 318 | 318 | 17,000 | 1,590 |
| 1984-11-30 | 319 | 319 | 319 | 319 | 6,000 | 1,595 |
| 1984-11-29 | 326 | 326 | 316 | 316 | 7,000 | 1,580 |
| 1984-11-28 | 321 | 329 | 321 | 328 | 24,000 | 1,640 |
| 1984-11-27 | 325 | 325 | 321 | 322 | 28,000 | 1,610 |
| 1984-11-26 | 330 | 330 | 329 | 329 | 3,000 | 1,645 |
| 1984-11-24 | 330 | 335 | 325 | 333 | 48,000 | 1,665 |
| 1984-11-22 | 332 | 335 | 325 | 325 | 55,000 | 1,625 |
| 1984-11-21 | 316 | 333 | 314 | 333 | 110,000 | 1,665 |
| 1984-11-20 | 315 | 319 | 310 | 316 | 38,000 | 1,580 |
| 1984-11-19 | 315 | 315 | 305 | 305 | 21,000 | 1,525 |
| 1984-11-17 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1984-11-16 | 317 | 317 | 315 | 315 | 18,000 | 1,575 |
| 1984-11-15 | 317 | 317 | 316 | 317 | 8,000 | 1,585 |
| 1984-11-14 | 317 | 318 | 317 | 318 | 14,000 | 1,590 |
| 1984-11-13 | 310 | 318 | 310 | 318 | 11,000 | 1,590 |
| 1984-11-12 | 308 | 308 | 307 | 307 | 17,000 | 1,535 |
| 1984-11-09 | 313 | 313 | 308 | 308 | 14,000 | 1,540 |
| 1984-11-08 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 1984-11-07 | 307 | 307 | 307 | 307 | 10,000 | 1,535 |
| 1984-11-06 | 306 | 306 | 306 | 306 | 23,000 | 1,530 |
| 1984-11-02 | 322 | 324 | 322 | 324 | 28,000 | 1,620 |
| 1984-10-30 | 327 | 327 | 327 | 327 | 16,000 | 1,635 |
| 1984-10-29 | 315 | 329 | 315 | 329 | 21,000 | 1,645 |
| 1984-10-27 | 315 | 315 | 310 | 310 | 11,000 | 1,550 |
| 1984-10-26 | 308 | 310 | 308 | 310 | 30,000 | 1,550 |
| 1984-10-25 | 307 | 307 | 307 | 307 | 14,000 | 1,535 |
| 1984-10-24 | 306 | 306 | 305 | 305 | 37,000 | 1,525 |
| 1984-10-23 | 314 | 314 | 306 | 306 | 38,000 | 1,530 |
| 1984-10-20 | 320 | 320 | 319 | 319 | 24,000 | 1,595 |
| 1984-10-19 | 319 | 332 | 319 | 323 | 121,000 | 1,615 |
| 1984-10-18 | 309 | 315 | 308 | 315 | 71,000 | 1,575 |
| 1984-10-15 | 329 | 329 | 329 | 329 | 19,000 | 1,645 |
| 1984-10-11 | 320 | 334 | 320 | 334 | 64,000 | 1,670 |
| 1984-10-09 | 312 | 320 | 312 | 320 | 27,000 | 1,600 |
| 1984-10-08 | 310 | 320 | 310 | 310 | 66,000 | 1,550 |
| 1984-10-06 | 311 | 311 | 305 | 308 | 14,000 | 1,540 |
| 1984-10-05 | 301 | 308 | 301 | 308 | 22,000 | 1,540 |
| 1984-10-04 | 296 | 300 | 295 | 300 | 12,000 | 1,500 |
| 1984-10-03 | 295 | 295 | 295 | 295 | 12,000 | 1,475 |
| 1984-10-01 | 296 | 299 | 295 | 295 | 24,000 | 1,475 |
| 1984-09-29 | 295 | 297 | 295 | 295 | 26,000 | 1,475 |
| 1984-09-27 | 296 | 296 | 295 | 295 | 25,000 | 1,475 |
| 1984-09-26 | 294 | 299 | 294 | 295 | 7,000 | 1,475 |
| 1984-09-25 | 304 | 304 | 290 | 290 | 27,000 | 1,450 |
| 1984-09-22 | 300 | 303 | 300 | 303 | 14,000 | 1,515 |
| 1984-09-21 | 301 | 301 | 300 | 300 | 53,000 | 1,500 |
| 1984-09-20 | 300 | 304 | 300 | 304 | 35,000 | 1,520 |
| 1984-09-19 | 308 | 309 | 300 | 300 | 30,000 | 1,500 |
| 1984-09-18 | 311 | 311 | 310 | 310 | 37,000 | 1,550 |
| 1984-09-17 | 315 | 315 | 313 | 313 | 17,000 | 1,565 |
| 1984-09-14 | 318 | 318 | 316 | 316 | 12,000 | 1,580 |
| 1984-09-13 | 316 | 320 | 315 | 320 | 15,000 | 1,600 |
| 1984-09-12 | 316 | 320 | 316 | 316 | 26,000 | 1,580 |
| 1984-09-11 | 315 | 320 | 315 | 316 | 33,000 | 1,580 |
| 1984-09-10 | 316 | 320 | 315 | 316 | 30,000 | 1,580 |
| 1984-09-07 | 316 | 318 | 315 | 316 | 30,000 | 1,580 |
| 1984-09-06 | 320 | 321 | 317 | 319 | 30,000 | 1,595 |
| 1984-09-05 | 321 | 321 | 320 | 320 | 8,000 | 1,600 |
| 1984-09-04 | 323 | 323 | 320 | 321 | 23,000 | 1,605 |
| 1984-09-03 | 324 | 325 | 320 | 323 | 16,000 | 1,615 |
| 1984-09-01 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 1984-08-31 | 325 | 325 | 317 | 320 | 42,000 | 1,600 |
| 1984-08-30 | 317 | 325 | 317 | 325 | 35,000 | 1,625 |
| 1984-08-29 | 311 | 315 | 310 | 315 | 82,000 | 1,575 |
| 1984-08-28 | 325 | 325 | 300 | 310 | 110,000 | 1,550 |
| 1984-08-27 | 338 | 338 | 329 | 335 | 19,000 | 1,675 |
| 1984-08-25 | 334 | 334 | 328 | 328 | 22,000 | 1,640 |
| 1984-08-24 | 334 | 334 | 333 | 334 | 6,000 | 1,670 |
| 1984-08-23 | 328 | 338 | 328 | 338 | 17,000 | 1,690 |
| 1984-08-22 | 334 | 334 | 328 | 328 | 30,000 | 1,640 |
| 1984-08-21 | 336 | 338 | 335 | 335 | 19,000 | 1,675 |
| 1984-08-20 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 1984-08-18 | 340 | 340 | 336 | 336 | 10,000 | 1,680 |
| 1984-08-17 | 345 | 346 | 345 | 345 | 9,000 | 1,725 |
| 1984-08-16 | 345 | 345 | 345 | 345 | 23,000 | 1,725 |
| 1984-08-15 | 351 | 351 | 345 | 345 | 29,000 | 1,725 |
| 1984-08-14 | 357 | 357 | 345 | 351 | 51,000 | 1,755 |
| 1984-08-13 | 345 | 360 | 345 | 357 | 45,000 | 1,785 |
| 1984-08-10 | 349 | 349 | 349 | 349 | 21,000 | 1,745 |
| 1984-08-09 | 336 | 336 | 334 | 334 | 42,000 | 1,670 |
| 1984-08-08 | 339 | 339 | 335 | 338 | 16,000 | 1,690 |
| 1984-08-07 | 338 | 343 | 332 | 334 | 29,000 | 1,670 |
| 1984-08-06 | 337 | 337 | 337 | 337 | 14,000 | 1,685 |
| 1984-08-03 | 346 | 346 | 346 | 346 | 73,000 | 1,730 |
| 1984-08-01 | 350 | 399 | 346 | 390 | 603,000 | 1,950 |
| 1984-07-31 | 360 | 362 | 341 | 345 | 169,000 | 1,725 |
| 1984-07-30 | 349 | 355 | 349 | 355 | 71,000 | 1,775 |
| 1984-07-23 | 315 | 320 | 315 | 318 | 11,000 | 1,590 |
| 1984-07-21 | 319 | 319 | 318 | 318 | 14,000 | 1,590 |
| 1984-07-20 | 325 | 326 | 318 | 318 | 20,000 | 1,590 |
| 1984-07-19 | 329 | 330 | 327 | 330 | 25,000 | 1,650 |
| 1984-07-18 | 332 | 335 | 332 | 334 | 11,000 | 1,670 |
| 1984-07-17 | 335 | 335 | 330 | 331 | 13,000 | 1,655 |
| 1984-07-16 | 330 | 335 | 330 | 335 | 7,000 | 1,675 |
| 1984-07-13 | 335 | 335 | 330 | 330 | 15,000 | 1,650 |
| 1984-07-12 | 338 | 338 | 338 | 338 | 6,000 | 1,690 |
| 1984-07-11 | 332 | 338 | 330 | 338 | 13,000 | 1,690 |
| 1984-07-10 | 342 | 343 | 336 | 336 | 15,000 | 1,680 |
| 1984-07-07 | 351 | 352 | 350 | 352 | 35,000 | 1,760 |
| 1984-07-06 | 340 | 355 | 340 | 352 | 180,000 | 1,760 |
| 1984-07-05 | 325 | 345 | 325 | 337 | 34,000 | 1,685 |
| 1984-07-04 | 325 | 325 | 321 | 321 | 11,000 | 1,605 |
| 1984-07-03 | 320 | 325 | 319 | 325 | 7,000 | 1,625 |
| 1984-07-02 | 318 | 320 | 318 | 320 | 28,000 | 1,600 |
| 1984-06-30 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1984-06-28 | 314 | 325 | 314 | 324 | 31,000 | 1,620 |
| 1984-06-27 | 310 | 310 | 310 | 310 | 23,000 | 1,550 |
| 1984-06-26 | 320 | 320 | 315 | 315 | 16,000 | 1,575 |
| 1984-06-25 | 320 | 320 | 320 | 320 | 18,000 | 1,600 |
| 1984-06-22 | 325 | 325 | 318 | 318 | 12,000 | 1,590 |
| 1984-06-21 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 1984-06-20 | 320 | 330 | 320 | 330 | 30,000 | 1,650 |
| 1984-06-19 | 328 | 328 | 318 | 320 | 31,000 | 1,600 |
| 1984-06-18 | 314 | 323 | 314 | 323 | 11,000 | 1,615 |
| 1984-06-16 | 312 | 312 | 310 | 310 | 23,000 | 1,550 |
| 1984-06-15 | 317 | 317 | 310 | 310 | 18,000 | 1,550 |
| 1984-06-14 | 328 | 328 | 320 | 320 | 15,000 | 1,600 |
| 1984-06-13 | 320 | 329 | 320 | 329 | 19,000 | 1,645 |
| 1984-06-12 | 318 | 319 | 317 | 317 | 12,000 | 1,585 |
| 1984-06-11 | 316 | 317 | 316 | 317 | 4,000 | 1,585 |
| 1984-06-08 | 323 | 325 | 320 | 320 | 23,000 | 1,600 |
| 1984-06-07 | 326 | 330 | 325 | 328 | 19,000 | 1,640 |
| 1984-06-06 | 315 | 321 | 315 | 321 | 8,000 | 1,605 |
| 1984-06-05 | 316 | 317 | 316 | 317 | 13,000 | 1,585 |
| 1984-06-02 | 314 | 314 | 310 | 310 | 26,000 | 1,550 |
| 1984-06-01 | 310 | 310 | 310 | 310 | 16,000 | 1,550 |
| 1984-05-31 | 313 | 314 | 311 | 311 | 13,000 | 1,555 |
| 1984-05-30 | 306 | 311 | 306 | 311 | 8,000 | 1,555 |
| 1984-05-29 | 310 | 310 | 305 | 305 | 32,000 | 1,525 |
| 1984-05-21 | 327 | 330 | 322 | 330 | 10,000 | 1,650 |
| 1984-05-19 | 329 | 329 | 326 | 326 | 10,000 | 1,630 |
| 1984-05-18 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1984-05-17 | 342 | 347 | 340 | 340 | 38,000 | 1,700 |
| 1984-05-16 | 335 | 350 | 335 | 337 | 45,000 | 1,685 |
| 1984-05-15 | 325 | 331 | 325 | 330 | 11,000 | 1,650 |
| 1984-05-14 | 320 | 320 | 320 | 320 | 19,000 | 1,600 |
| 1984-05-11 | 341 | 341 | 335 | 335 | 19,000 | 1,675 |
| 1984-05-10 | 349 | 349 | 338 | 338 | 18,000 | 1,690 |
| 1984-05-09 | 355 | 355 | 351 | 351 | 36,000 | 1,755 |
| 1984-05-08 | 365 | 369 | 360 | 360 | 137,000 | 1,800 |
| 1984-05-07 | 350 | 365 | 350 | 365 | 158,000 | 1,825 |
| 1984-05-04 | 339 | 355 | 339 | 345 | 88,000 | 1,725 |
| 1984-05-02 | 325 | 338 | 325 | 338 | 39,000 | 1,690 |
| 1984-05-01 | 335 | 340 | 330 | 330 | 58,000 | 1,650 |
| 1984-04-28 | 317 | 330 | 312 | 330 | 56,000 | 1,650 |
| 1984-04-27 | 316 | 318 | 314 | 316 | 18,000 | 1,580 |
| 1984-04-26 | 315 | 316 | 313 | 314 | 20,000 | 1,570 |
| 1984-04-25 | 318 | 318 | 317 | 318 | 17,000 | 1,590 |
| 1984-04-24 | 314 | 316 | 312 | 316 | 21,000 | 1,580 |
| 1984-04-23 | 314 | 314 | 313 | 313 | 17,000 | 1,565 |
| 1984-04-21 | 314 | 315 | 313 | 313 | 12,000 | 1,565 |
| 1984-04-20 | 315 | 315 | 313 | 315 | 18,000 | 1,575 |
| 1984-04-19 | 315 | 315 | 312 | 312 | 22,000 | 1,560 |
| 1984-04-18 | 311 | 316 | 311 | 315 | 32,000 | 1,575 |
| 1984-04-17 | 320 | 320 | 316 | 316 | 8,000 | 1,580 |
| 1984-04-16 | 323 | 325 | 315 | 316 | 32,000 | 1,580 |
| 1984-04-13 | 331 | 331 | 322 | 325 | 24,000 | 1,625 |
| 1984-04-12 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1984-04-11 | 322 | 325 | 322 | 325 | 3,000 | 1,625 |
| 1984-04-10 | 320 | 321 | 320 | 321 | 12,000 | 1,605 |
| 1984-04-09 | 325 | 325 | 320 | 320 | 18,000 | 1,600 |
| 1984-04-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1984-04-06 | 328 | 328 | 324 | 325 | 37,000 | 1,625 |
| 1984-04-05 | 331 | 331 | 326 | 328 | 22,000 | 1,640 |
| 1984-04-04 | 326 | 330 | 326 | 326 | 25,000 | 1,630 |
| 1984-04-03 | 329 | 330 | 325 | 325 | 22,000 | 1,625 |
| 1984-04-02 | 329 | 329 | 323 | 327 | 27,000 | 1,635 |
| 1984-03-31 | 331 | 331 | 330 | 330 | 25,000 | 1,650 |
| 1984-03-27 | 320 | 320 | 305 | 310 | 58,000 | 1,550 |
| 1984-03-26 | 325 | 325 | 325 | 325 | 25,000 | 1,625 |
| 1984-03-24 | 330 | 330 | 326 | 326 | 14,000 | 1,630 |
| 1984-03-23 | 331 | 332 | 330 | 330 | 69,000 | 1,650 |
| 1984-03-22 | 336 | 336 | 331 | 331 | 38,000 | 1,655 |
| 1984-03-21 | 336 | 340 | 335 | 336 | 52,000 | 1,680 |
| 1984-03-19 | 333 | 333 | 332 | 332 | 15,000 | 1,660 |
| 1984-03-17 | 329 | 330 | 325 | 325 | 71,000 | 1,625 |
| 1984-03-16 | 320 | 328 | 320 | 328 | 41,000 | 1,640 |
| 1984-03-14 | 336 | 336 | 335 | 335 | 14,000 | 1,675 |
| 1984-03-13 | 336 | 336 | 336 | 336 | 19,000 | 1,680 |
| 1984-03-12 | 339 | 340 | 336 | 336 | 19,000 | 1,680 |
| 1984-03-09 | 339 | 344 | 336 | 337 | 23,000 | 1,685 |
| 1984-03-08 | 340 | 340 | 338 | 339 | 15,000 | 1,695 |
| 1984-03-07 | 339 | 340 | 339 | 340 | 18,000 | 1,700 |
| 1984-03-06 | 340 | 342 | 338 | 338 | 34,000 | 1,690 |
| 1984-03-05 | 341 | 342 | 340 | 342 | 19,000 | 1,710 |
| 1984-03-03 | 340 | 340 | 340 | 340 | 36,000 | 1,700 |
| 1984-03-02 | 344 | 345 | 340 | 340 | 37,000 | 1,700 |
| 1984-03-01 | 335 | 335 | 330 | 335 | 37,000 | 1,675 |
| 1984-02-29 | 331 | 331 | 327 | 330 | 65,000 | 1,650 |
| 1984-02-28 | 330 | 331 | 330 | 330 | 34,000 | 1,650 |
| 1984-02-27 | 330 | 330 | 328 | 330 | 40,000 | 1,650 |
| 1984-02-25 | 335 | 335 | 330 | 330 | 48,000 | 1,650 |
| 1984-02-24 | 330 | 334 | 330 | 334 | 27,000 | 1,670 |
| 1984-02-23 | 330 | 335 | 330 | 330 | 40,000 | 1,650 |
| 1984-02-22 | 327 | 330 | 327 | 330 | 19,000 | 1,650 |
| 1984-02-21 | 334 | 334 | 325 | 326 | 34,000 | 1,630 |
| 1984-02-20 | 335 | 335 | 323 | 334 | 53,000 | 1,670 |
| 1984-02-18 | 331 | 334 | 331 | 331 | 34,000 | 1,655 |
| 1984-02-17 | 342 | 342 | 331 | 331 | 44,000 | 1,655 |
| 1984-02-16 | 341 | 343 | 338 | 340 | 32,000 | 1,700 |
| 1984-02-15 | 340 | 341 | 335 | 335 | 40,000 | 1,675 |
| 1984-02-14 | 348 | 348 | 345 | 345 | 14,000 | 1,725 |
| 1984-02-13 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 1984-02-10 | 369 | 369 | 360 | 360 | 42,000 | 1,800 |
| 1984-02-09 | 370 | 378 | 365 | 365 | 62,000 | 1,825 |
| 1984-02-08 | 379 | 381 | 365 | 365 | 217,000 | 1,825 |
| 1984-02-07 | 365 | 378 | 362 | 370 | 92,000 | 1,850 |
| 1984-02-06 | 374 | 375 | 363 | 370 | 74,000 | 1,850 |
| 1984-02-04 | 371 | 371 | 363 | 369 | 80,000 | 1,845 |
| 1984-02-03 | 370 | 380 | 361 | 361 | 215,000 | 1,805 |
| 1984-02-02 | 361 | 374 | 360 | 360 | 227,000 | 1,800 |
| 1984-02-01 | 358 | 369 | 350 | 363 | 231,000 | 1,815 |
| 1984-01-31 | 333 | 341 | 333 | 333 | 65,000 | 1,665 |
| 1984-01-30 | 328 | 328 | 328 | 328 | 32,000 | 1,640 |
| 1984-01-28 | 349 | 349 | 338 | 338 | 32,000 | 1,690 |
| 1984-01-27 | 348 | 355 | 342 | 347 | 123,000 | 1,735 |
| 1984-01-26 | 349 | 350 | 346 | 350 | 31,000 | 1,750 |
| 1984-01-25 | 360 | 360 | 341 | 343 | 45,000 | 1,715 |
| 1984-01-24 | 367 | 367 | 350 | 355 | 64,000 | 1,775 |
| 1984-01-23 | 354 | 374 | 354 | 368 | 132,000 | 1,840 |
| 1984-01-21 | 349 | 350 | 345 | 350 | 22,000 | 1,750 |
| 1984-01-19 | 360 | 360 | 344 | 344 | 69,000 | 1,720 |
| 1984-01-18 | 354 | 355 | 345 | 355 | 49,000 | 1,775 |
| 1984-01-17 | 355 | 355 | 354 | 354 | 18,000 | 1,770 |
| 1984-01-13 | 350 | 350 | 345 | 350 | 39,000 | 1,750 |
| 1984-01-12 | 350 | 364 | 350 | 350 | 112,000 | 1,750 |
| 1984-01-11 | 333 | 350 | 333 | 350 | 98,000 | 1,750 |
| 1984-01-10 | 343 | 344 | 330 | 330 | 39,000 | 1,650 |
| 1984-01-09 | 343 | 346 | 343 | 346 | 62,000 | 1,730 |
| 1984-01-07 | 320 | 328 | 318 | 328 | 34,000 | 1,640 |
| 1984-01-06 | 315 | 320 | 310 | 315 | 52,000 | 1,575 |
| 1984-01-05 | 316 | 316 | 312 | 315 | 29,000 | 1,575 |
| 1984-01-04 | 317 | 317 | 317 | 317 | 5,000 | 1,585 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
