4461 第一工業製薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	444	453	440	453	21,000	2,265
1986-12-26	445	445	439	439	48,000	2,195
1986-12-25	450	455	450	450	43,000	2,250
1986-12-24	460	460	450	450	25,000	2,250
1986-12-23	470	475	464	465	33,000	2,325
1986-12-22	469	474	469	471	27,000	2,355
1986-12-19	475	480	470	471	49,000	2,355
1986-12-18	499	499	470	470	97,000	2,350
1986-12-17	506	506	490	490	134,000	2,450
1986-12-16	449	485	449	480	103,000	2,400
1986-12-15	478	479	448	448	125,000	2,240
1986-12-12	500	522	491	498	155,000	2,490
1986-12-11	559	559	503	503	555,000	2,515
1986-12-10	525	565	524	549	1,586,000	2,745
1986-12-09	511	519	500	510	703,000	2,550
1986-12-08	456	491	456	486	290,000	2,430
1986-12-06	430	455	428	455	75,000	2,275
1986-12-05	401	420	401	420	23,000	2,100
1986-12-04	400	411	400	405	37,000	2,025
1986-12-03	411	415	398	398	54,000	1,990
1986-12-02	410	410	410	410	7,000	2,050
1986-12-01	406	411	403	410	21,000	2,050
1986-11-29	401	402	400	402	22,000	2,010
1986-11-28	399	400	398	399	26,000	1,995
1986-11-27	398	400	398	400	16,000	2,000
1986-11-26	400	400	398	398	4,000	1,990
1986-11-25	395	400	395	400	38,000	2,000
1986-11-21	395	399	380	380	25,000	1,900
1986-11-20	390	395	390	395	6,000	1,975
1986-11-19	392	393	390	390	10,000	1,950
1986-11-18	392	392	392	392	3,000	1,960
1986-11-17	400	400	400	400	13,000	2,000
1986-11-14	400	405	400	400	21,000	2,000
1986-11-13	405	405	400	400	16,000	2,000
1986-11-12	398	400	390	400	36,000	2,000
1986-11-11	410	410	398	398	12,000	1,990
1986-11-10	410	410	405	405	13,000	2,025
1986-11-07	400	410	400	410	24,000	2,050
1986-11-05	370	370	370	370	8,000	1,850
1986-11-04	370	370	370	370	1,000	1,850
1986-10-31	378	380	368	369	23,000	1,845
1986-10-30	376	378	368	378	13,000	1,890
1986-10-29	370	378	370	376	9,000	1,880
1986-10-28	378	378	370	370	12,000	1,850
1986-10-27	357	358	353	353	9,000	1,765
1986-10-25	355	355	355	355	5,000	1,775
1986-10-24	350	351	350	351	13,000	1,755
1986-10-23	355	355	345	348	36,000	1,740
1986-10-22	351	356	351	356	4,000	1,780
1986-10-21	351	355	351	355	8,000	1,775
1986-10-20	356	356	347	347	28,000	1,735
1986-10-17	358	358	355	355	8,000	1,775
1986-10-16	360	360	351	351	16,000	1,755
1986-10-15	350	360	350	355	34,000	1,775
1986-10-14	362	363	362	363	11,000	1,815
1986-10-13	362	362	362	362	10,000	1,810
1986-10-09	360	360	360	360	4,000	1,800
1986-10-08	370	371	360	360	21,000	1,800
1986-10-07	376	380	350	350	29,000	1,750
1986-10-03	346	346	346	346	3,000	1,730
1986-10-02	330	345	330	345	52,000	1,725
1986-10-01	359	359	347	347	9,000	1,735
1986-09-30	372	380	360	360	30,000	1,800
1986-09-27	393	393	390	390	9,000	1,950
1986-09-26	396	399	396	396	30,000	1,980
1986-09-25	400	405	396	397	27,000	1,985
1986-09-24	397	398	394	395	20,000	1,975
1986-09-22	399	400	398	399	6,000	1,995
1986-09-19	395	400	395	397	28,000	1,985
1986-09-18	400	403	395	395	34,000	1,975
1986-09-17	391	406	391	400	10,000	2,000
1986-09-16	391	395	391	391	14,000	1,955
1986-09-12	388	390	388	388	20,000	1,940
1986-09-11	406	406	400	400	38,000	2,000
1986-09-10	422	422	405	405	43,000	2,025
1986-09-09	421	421	420	420	9,000	2,100
1986-09-08	420	421	420	421	17,000	2,105
1986-09-06	426	428	420	420	9,000	2,100
1986-09-05	430	430	427	430	18,000	2,150
1986-09-04	436	440	436	440	21,000	2,200
1986-09-03	412	416	412	416	5,000	2,080
1986-09-02	405	410	405	410	25,000	2,050
1986-09-01	405	407	405	407	8,000	2,035
1986-08-30	390	400	390	400	31,000	2,000
1986-08-28	420	420	420	420	8,000	2,100
1986-08-27	425	425	420	425	24,000	2,125
1986-08-26	439	440	432	432	7,000	2,160
1986-08-25	432	447	432	442	36,000	2,210
1986-08-22	430	431	430	431	29,000	2,155
1986-08-21	440	444	435	444	44,000	2,220
1986-08-20	443	451	442	443	24,000	2,215
1986-08-19	440	445	437	440	32,000	2,200
1986-08-18	438	440	435	435	38,000	2,175
1986-08-15	441	442	435	435	30,000	2,175
1986-08-14	440	445	440	441	25,000	2,205
1986-08-13	445	445	440	440	38,000	2,200
1986-08-12	435	440	435	440	24,000	2,200
1986-08-11	445	445	440	440	15,000	2,200
1986-08-08	450	450	435	435	39,000	2,175
1986-08-07	452	452	440	440	29,000	2,200
1986-08-06	433	461	433	452	34,000	2,260
1986-08-05	429	432	426	432	17,000	2,160
1986-08-04	426	426	426	426	1,000	2,130
1986-08-02	423	423	423	423	13,000	2,115
1986-08-01	430	432	430	432	11,000	2,160
1986-07-31	450	452	430	430	36,000	2,150
1986-07-30	452	455	450	450	32,000	2,250
1986-07-29	462	462	450	450	47,000	2,250
1986-07-28	481	481	470	470	11,000	2,350
1986-07-26	484	490	480	482	15,000	2,410
1986-07-25	480	485	477	485	26,000	2,425
1986-07-24	490	490	480	480	30,000	2,400
1986-07-23	478	486	455	485	53,000	2,425
1986-07-22	483	483	472	477	27,000	2,385
1986-07-21	494	496	485	485	25,000	2,425
1986-07-19	488	492	487	488	20,000	2,440
1986-07-18	490	493	487	487	53,000	2,435
1986-07-17	485	500	485	500	40,000	2,500
1986-07-16	486	486	480	481	22,000	2,405
1986-07-15	491	491	481	481	73,000	2,405
1986-07-14	488	500	485	496	28,000	2,480
1986-07-11	496	500	495	497	64,000	2,485
1986-07-10	500	505	497	500	37,000	2,500
1986-07-09	501	511	495	496	55,000	2,480
1986-07-08	490	500	484	500	75,000	2,500
1986-07-07	479	487	475	485	51,000	2,425
1986-07-05	481	483	480	482	32,000	2,410
1986-07-04	491	495	480	480	69,000	2,400
1986-07-03	499	511	490	490	66,000	2,450
1986-07-02	495	500	490	500	36,000	2,500
1986-07-01	500	501	480	481	88,000	2,405
1986-06-30	515	515	500	500	55,000	2,500
1986-06-28	520	520	510	515	73,000	2,575
1986-06-27	524	525	501	520	220,000	2,600
1986-06-26	530	530	515	524	223,000	2,620
1986-06-25	520	520	508	520	194,000	2,600
1986-06-24	510	510	490	490	128,000	2,450
1986-06-23	480	485	475	483	46,000	2,415
1986-06-21	485	493	485	490	67,000	2,450
1986-06-20	525	525	493	500	199,000	2,500
1986-06-19	526	530	505	515	236,000	2,575
1986-06-18	510	544	508	520	718,000	2,600
1986-06-17	477	500	472	490	132,000	2,450
1986-06-16	490	490	471	472	146,000	2,360
1986-06-13	510	510	485	485	327,000	2,425
1986-06-12	475	515	474	497	819,000	2,485
1986-06-11	475	478	460	470	178,000	2,350
1986-06-10	451	478	451	451	171,000	2,255
1986-06-09	438	449	438	449	90,000	2,245
1986-06-07	434	436	431	436	49,000	2,180
1986-06-06	434	434	427	430	58,000	2,150
1986-06-05	430	430	426	426	61,000	2,130
1986-06-04	430	430	425	425	55,000	2,125
1986-06-03	429	434	427	434	52,000	2,170
1986-06-02	434	434	426	426	47,000	2,130
1986-05-31	435	435	430	430	48,000	2,150
1986-05-30	437	437	430	430	19,000	2,150
1986-05-29	436	436	430	430	93,000	2,150
1986-05-28	430	440	422	422	94,000	2,110
1986-05-27	431	440	431	433	67,000	2,165
1986-05-26	435	437	430	433	50,000	2,165
1986-05-24	439	440	435	435	43,000	2,175
1986-05-23	445	445	436	440	81,000	2,200
1986-05-22	447	448	445	445	39,000	2,225
1986-05-21	440	455	440	445	78,000	2,225
1986-05-20	438	445	436	440	81,000	2,200
1986-05-19	436	445	435	435	84,000	2,175
1986-05-17	450	450	435	441	101,000	2,205
1986-05-16	477	477	448	448	194,000	2,240
1986-05-15	485	498	475	475	1,005,000	2,375
1986-05-14	475	480	448	475	941,000	2,375
1986-05-13	415	465	415	465	427,000	2,325
1986-05-12	420	421	407	411	59,000	2,055
1986-05-09	422	425	409	420	148,000	2,100
1986-05-08	420	429	415	419	263,000	2,095
1986-05-07	393	427	391	415	181,000	2,075
1986-05-06	392	393	389	389	19,000	1,945
1986-05-02	390	395	390	390	17,000	1,950
1986-05-01	388	388	388	388	9,000	1,940
1986-04-30	390	390	386	390	21,000	1,950
1986-04-28	389	395	388	395	31,000	1,975
1986-04-26	386	386	385	386	13,000	1,930
1986-04-25	381	395	378	385	59,000	1,925
1986-04-24	380	380	380	380	31,000	1,900
1986-04-23	380	380	375	376	53,000	1,880
1986-04-22	382	382	380	380	26,000	1,900
1986-04-21	385	389	385	386	33,000	1,930
1986-04-19	390	395	390	390	8,000	1,950
1986-04-18	388	388	379	382	22,000	1,910
1986-04-17	380	389	377	378	27,000	1,890
1986-04-16	390	390	375	375	57,000	1,875
1986-04-15	395	395	375	377	30,000	1,885
1986-04-14	375	381	375	381	9,000	1,905
1986-04-11	375	375	372	373	13,000	1,865
1986-04-10	375	380	370	371	39,000	1,855
1986-04-09	373	380	373	373	22,000	1,865
1986-04-08	380	382	373	373	25,000	1,865
1986-04-07	377	380	377	380	5,000	1,900
1986-04-05	380	380	375	375	10,000	1,875
1986-04-04	380	382	375	380	24,000	1,900
1986-04-03	398	398	380	380	14,000	1,900
1986-04-02	395	399	395	398	18,000	1,990
1986-04-01	396	399	390	390	19,000	1,950
1986-03-31	390	400	390	390	21,000	1,950
1986-03-29	381	386	381	386	4,000	1,930
1986-03-28	370	370	370	370	21,000	1,850
1986-03-27	380	380	370	370	38,000	1,850
1986-03-26	365	375	365	370	27,000	1,850
1986-03-25	382	382	360	360	32,000	1,800
1986-03-24	380	385	380	380	9,000	1,900
1986-03-22	385	385	375	375	35,000	1,875
1986-03-19	405	405	395	395	43,000	1,975
1986-03-18	405	405	403	403	17,000	2,015
1986-03-17	402	410	402	410	23,000	2,050
1986-03-15	406	410	400	400	14,000	2,000
1986-03-14	414	415	406	406	37,000	2,030
1986-03-13	410	415	406	413	46,000	2,065
1986-03-12	397	405	395	405	43,000	2,025
1986-03-11	396	403	395	395	44,000	1,975
1986-03-10	400	400	396	396	17,000	1,980
1986-03-07	397	407	397	400	17,000	2,000
1986-03-06	401	401	390	395	30,000	1,975
1986-03-05	410	410	400	403	33,000	2,015
1986-03-04	419	420	408	410	50,000	2,050
1986-03-03	390	430	390	423	76,000	2,115
1986-03-01	394	400	386	391	15,000	1,955
1986-02-28	392	395	390	392	27,000	1,960
1986-02-27	384	386	384	385	19,000	1,925
1986-02-26	383	385	383	383	49,000	1,915
1986-02-25	383	385	381	381	60,000	1,905
1986-02-24	387	387	383	383	28,000	1,915
1986-02-22	381	383	381	382	11,000	1,910
1986-02-21	395	395	380	380	57,000	1,900
1986-02-20	396	400	390	390	31,000	1,950
1986-02-19	404	404	390	390	50,000	1,950
1986-02-18	395	399	378	384	41,000	1,920
1986-02-17	402	410	395	395	54,000	1,975
1986-02-15	414	414	401	401	29,000	2,005
1986-02-14	425	425	406	406	128,000	2,030
1986-02-13	438	450	400	400	255,000	2,000
1986-02-12	440	452	435	440	789,000	2,200
1986-02-10	400	424	395	424	476,000	2,120
1986-02-07	375	380	375	375	31,000	1,875
1986-02-06	381	390	380	380	49,000	1,900
1986-02-05	370	379	370	379	41,000	1,895
1986-02-04	372	372	368	370	34,000	1,850
1986-02-03	371	372	368	368	36,000	1,840
1986-02-01	374	374	365	373	7,000	1,865
1986-01-31	365	369	360	369	17,000	1,845
1986-01-30	360	368	360	368	24,000	1,840
1986-01-29	360	361	360	360	14,000	1,800
1986-01-28	365	365	355	359	47,000	1,795
1986-01-27	360	360	350	355	178,000	1,775
1986-01-25	358	375	358	362	23,000	1,810
1986-01-24	358	359	356	358	21,000	1,790
1986-01-23	364	365	354	356	74,000	1,780
1986-01-22	368	368	365	365	13,000	1,825
1986-01-21	361	372	361	370	16,000	1,850
1986-01-20	378	378	355	355	27,000	1,775
1986-01-18	380	380	378	380	8,000	1,900
1986-01-17	388	388	373	375	35,000	1,875
1986-01-16	389	392	372	392	70,000	1,960
1986-01-14	382	395	382	390	90,000	1,950
1986-01-13	395	398	382	382	89,000	1,910
1986-01-10	387	395	376	395	92,000	1,975
1986-01-09	395	396	385	387	138,000	1,935
1986-01-08	380	395	380	394	208,000	1,970
1986-01-07	370	379	365	378	73,000	1,890
1986-01-06	367	370	360	365	26,000	1,825
1986-01-04	368	368	368	368	9,000	1,840

分割・併合履歴： [2018-09-26]1株→0.2株