4461 第一工業製薬(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2836437036137020,0001,850
1985-12-27360374355372112,0001,860
1985-12-263533553503556,0001,775
1985-12-2535835834834830,0001,740
1985-12-243483483473475,0001,735
1985-12-2335235234534720,0001,735
1985-12-213523523523524,0001,760
1985-12-2035235935235213,0001,760
1985-12-1936536535736051,0001,800
1985-12-1835536035036039,0001,800
1985-12-173513553503557,0001,775
1985-12-1634035034035069,0001,750
1985-12-13344345339340103,0001,700
1985-12-1234834834134242,0001,710
1985-12-1135535534534530,0001,725
1985-12-1035035835035510,0001,775
1985-12-093483493483494,0001,745
1985-12-0734134533934515,0001,725
1985-12-0634834834034520,0001,725
1985-12-053493503493496,0001,745
1985-12-0435035335035013,0001,750
1985-12-0335035034535023,0001,750
1985-12-0235635634934923,0001,745
1985-11-303563603563605,0001,800
1985-11-2936036435436048,0001,800
1985-11-2835336135336016,0001,800
1985-11-273533533533531,0001,765
1985-11-2636436435135110,0001,755
1985-11-2536837136436460,0001,820
1985-11-2235536435536422,0001,820
1985-11-2135835835535517,0001,775
1985-11-2035336034635110,0001,755
1985-11-1935335435035024,0001,750
1985-11-1837037035235230,0001,760
1985-11-1637538037037064,0001,850
1985-11-15360389360374232,0001,870
1985-11-1435736035536075,0001,800
1985-11-1335335434335443,0001,770
1985-11-1234534534234314,0001,715
1985-11-1135135333633623,0001,680
1985-11-0833935033635028,0001,750
1985-11-0733333933333928,0001,695
1985-11-063353353353354,0001,675
1985-11-0534035034034032,0001,700
1985-11-023433433403409,0001,700
1985-11-0134334434034114,0001,705
1985-10-313413433413437,0001,715
1985-10-3035035034034019,0001,700
1985-10-293503503463477,0001,735
1985-10-283453453453455,0001,725
1985-10-2635035834035812,0001,790
1985-10-2535535535035021,0001,750
1985-10-2434035334035036,0001,750
1985-10-2335035033634028,0001,700
1985-10-2235235534835035,0001,750
1985-10-2134034834034838,0001,740
1985-10-1934534533333327,0001,665
1985-10-18333349330349106,0001,745
1985-10-17339339327333233,0001,665
1985-10-1634535934135959,0001,795
1985-10-1533134033034049,0001,700
1985-10-1433233533033068,0001,650
1985-10-1133633633033174,0001,655
1985-10-0934334334034024,0001,700
1985-10-0834034134034024,0001,700
1985-10-0734334333634033,0001,700
1985-10-053403403353356,0001,675
1985-10-04339340327340117,0001,700
1985-10-0333834033734012,0001,700
1985-10-0234434533534026,0001,700
1985-10-0133834533734533,0001,725
1985-09-3034634734034036,0001,700
1985-09-283493503453457,0001,725
1985-09-273443493433498,0001,745
1985-09-2634934934034041,0001,700
1985-09-2535035034234246,0001,710
1985-09-2435335535035039,0001,750
1985-09-203573643573648,0001,820
1985-09-193533563533564,0001,780
1985-09-183513523503529,0001,760
1985-09-1735835835035081,0001,750
1985-09-1336136135935940,0001,795
1985-09-1236536536236220,0001,810
1985-09-1136636736536528,0001,825
1985-09-103663663663663,0001,830
1985-09-0937837836136516,0001,825
1985-09-073783783783781,0001,890
1985-09-0637938037837825,0001,890
1985-09-0537037036537040,0001,850
1985-09-0436536536036588,0001,825
1985-09-0338038036536530,0001,825
1985-09-0238538537537816,0001,890
1985-08-3139039038938913,0001,945
1985-08-3040740938838832,0001,940
1985-08-2939941239940267,0002,010
1985-08-2838039538039536,0001,975
1985-08-2737238037237521,0001,875
1985-08-2637637737137121,0001,855
1985-08-2437537637137214,0001,860
1985-08-2336537536236511,0001,825
1985-08-2237137236537112,0001,855
1985-08-2137037537037515,0001,875
1985-08-2036637036337030,0001,850
1985-08-1936136636036630,0001,830
1985-08-1637037036036639,0001,830
1985-08-153713753703706,0001,850
1985-08-1436337436037413,0001,870
1985-08-1336536536036014,0001,800
1985-08-1239039037037029,0001,850
1985-08-0936238036038080,0001,900
1985-08-0836136236136215,0001,810
1985-08-0736036135536018,0001,800
1985-08-0636036135136142,0001,805
1985-08-0537837835736344,0001,815
1985-08-0339039037837866,0001,890
1985-08-0240040039239545,0001,975
1985-08-0140040039339577,0001,975
1985-07-3139040039039224,0001,960
1985-07-3039740038838846,0001,940
1985-07-2941941940541584,0002,075
1985-07-2742742741541749,0002,085
1985-07-2643043241641783,0002,085
1985-07-2540643240643298,0002,160
1985-07-2440040539139675,0001,980
1985-07-2341641640440987,0002,045
1985-07-2244444542242247,0002,110
1985-07-20420445415440168,0002,200
1985-07-19437442409415221,0002,075
1985-07-18459480435442379,0002,210
1985-07-175005074624641,033,0002,320
1985-07-164855194855082,893,0002,540
1985-07-154204404014401,249,0002,200
1985-07-12350390350390200,0001,950
1985-07-1134835034835025,0001,750
1985-07-1034534533833823,0001,690
1985-07-0934334834034821,0001,740
1985-07-0834934934734713,0001,735
1985-07-063503543493549,0001,770
1985-07-0534334334034329,0001,715
1985-07-0433534033533819,0001,690
1985-07-0333434033433535,0001,675
1985-07-0234334333533533,0001,675
1985-07-0134634734234253,0001,710
1985-06-293453463453456,0001,725
1985-06-2835135134734736,0001,735
1985-06-2736036035035024,0001,750
1985-06-2634735934735936,0001,795
1985-06-2537938036036066,0001,800
1985-06-24383387362380342,0001,900
1985-06-22350373348373160,0001,865
1985-06-2133434033434029,0001,700
1985-06-203343343343344,0001,670
1985-06-193333333333337,0001,665
1985-06-1832733332633315,0001,665
1985-06-1733133132733019,0001,650
1985-06-153283283273272,0001,635
1985-06-1432632632532625,0001,630
1985-06-1332632832632627,0001,630
1985-06-1232632632532512,0001,625
1985-06-113403403303305,0001,650
1985-06-103283283253256,0001,625
1985-06-0732632832632817,0001,640
1985-06-0633133132632616,0001,630
1985-06-0534034033533511,0001,675
1985-06-0432934032934018,0001,700
1985-06-0332432532432510,0001,625
1985-06-0133533532032016,0001,600
1985-05-3133733833533526,0001,675
1985-05-3033934033733723,0001,685
1985-05-2934034933933914,0001,695
1985-05-283423433393397,0001,695
1985-05-273393393393394,0001,695
1985-05-253383383383389,0001,690
1985-05-2434134233733736,0001,685
1985-05-2335035134635115,0001,755
1985-05-2235135534634615,0001,730
1985-05-2135736235535565,0001,775
1985-05-2035035735035733,0001,785
1985-05-183363403363368,0001,680
1985-05-173363363353353,0001,675
1985-05-163363363353357,0001,675
1985-05-1533233533233413,0001,670
1985-05-133273303273309,0001,650
1985-05-1032632632032244,0001,610
1985-05-0932632732532510,0001,625
1985-05-0833033132532919,0001,645
1985-05-073303303303304,0001,650
1985-05-0232833532833510,0001,675
1985-05-013283283273286,0001,640
1985-04-303273273273272,0001,635
1985-04-2732532632532614,0001,630
1985-04-2632832832632714,0001,635
1985-04-2532733032632620,0001,630
1985-04-243273273273271,0001,635
1985-04-2332532532532516,0001,625
1985-04-2233033132532527,0001,625
1985-04-203353353303306,0001,650
1985-04-193263303263307,0001,650
1985-04-1833233232232228,0001,610
1985-04-1733033032133018,0001,650
1985-04-1633933933033026,0001,650
1985-04-1533534033434012,0001,700
1985-04-1235035034034021,0001,700
1985-04-1135035235035227,0001,760
1985-04-1035035035035031,0001,750
1985-04-0936036035336023,0001,800
1985-04-0835037635037256,0001,860
1985-04-063353433353437,0001,715
1985-04-0533433533033516,0001,675
1985-04-0433033532533546,0001,675
1985-04-0333033032532519,0001,625
1985-04-0232533032332433,0001,620
1985-04-0132132432132412,0001,620
1985-03-3032132532032518,0001,625
1985-03-2932333032033016,0001,650
1985-03-2832132132032018,0001,600
1985-03-2732533032532513,0001,625
1985-03-2632032132032057,0001,600
1985-03-2532032332032076,0001,600
1985-03-2332332332032012,0001,600
1985-03-2232132532032551,0001,625
1985-03-2032632732032060,0001,600
1985-03-1933333332632638,0001,630
1985-03-1833033333033115,0001,655
1985-03-1632632632632611,0001,630
1985-03-1533333332532539,0001,625
1985-03-1433633633033341,0001,665
1985-03-0835036035036041,0001,800
1985-03-073403503403506,0001,750
1985-03-0633533533533537,0001,675
1985-03-0236537536036566,0001,825
1985-03-0134136034136068,0001,800
1985-02-2834134833833859,0001,690
1985-02-2733833833833815,0001,690
1985-02-2633833933733855,0001,690
1985-02-2534034033833813,0001,690
1985-02-233403403373378,0001,685
1985-02-2234534533733721,0001,685
1985-02-2135035034534533,0001,725
1985-02-203513553503506,0001,750
1985-02-1935035535035033,0001,750
1985-02-1835535535035515,0001,775
1985-02-1635735735035023,0001,750
1985-02-153573573573571,0001,785
1985-02-1436436535235336,0001,765
1985-02-1335336835336829,0001,840
1985-02-1235035135035040,0001,750
1985-02-0835235534835522,0001,775
1985-02-0734735034735023,0001,750
1985-02-0634635034034683,0001,730
1985-02-0535835934534543,0001,725
1985-02-0435835935835845,0001,790
1985-02-0137337337337326,0001,865
1985-01-3136338336337098,0001,850
1985-01-30373373355360108,0001,800
1985-01-2937537537037087,0001,850
1985-01-2839439438038853,0001,940
1985-01-2638540038538688,0001,930
1985-01-25391391371375178,0001,875
1985-01-24399408391393203,0001,965
1985-01-23415420390390359,0001,950
1985-01-22390430390400653,0002,000
1985-01-21415415390390752,0001,950
1985-01-19412412375375828,0001,875
1985-01-183564253564201,874,0002,100
1985-01-17370370345346352,0001,730
1985-01-16343375340370671,0001,850
1985-01-1432233932033996,0001,695
1985-01-1132132132032028,0001,600
1985-01-1033033033033012,0001,650
1985-01-09329345329332164,0001,660
1985-01-0830132130132184,0001,605
1985-01-073003003003004,0001,500
1985-01-052982982982981,0001,490
1985-01-043013013013011,0001,505

分割・併合履歴 : [2018-09-26]1株→0.2株