4461 第一工業製薬(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-289019018908903,0004,450
1988-12-2790090088888821,0004,440
1988-12-2690091990091922,0004,595
1988-12-2488890088890010,0004,500
1988-12-2388889088588822,0004,440
1988-12-2288588788588719,0004,435
1988-12-2190990988188120,0004,405
1988-12-2091091091091022,0004,550
1988-12-1992292292292216,0004,610
1988-12-1694294293293217,0004,660
1988-12-1594594594094019,0004,700
1988-12-1493294093294025,0004,700
1988-12-1395095093293224,0004,660
1988-12-1296496494394328,0004,715
1988-12-0994996193196139,0004,805
1988-12-08969969951954270,0004,770
1988-12-07930985929980318,0004,900
1988-12-0688091488091452,0004,570
1988-12-0588088587588025,0004,400
1988-12-0387087586687528,0004,375
1988-12-0286087586087527,0004,375
1988-12-0187087085685659,0004,280
1988-11-3087687686187080,0004,350
1988-11-2987587587087529,0004,375
1988-11-2887587887287510,0004,375
1988-11-258688688678676,0004,335
1988-11-2487688086686616,0004,330
1988-11-2287087585587518,0004,375
1988-11-2188088086187015,0004,350
1988-11-1885987085287058,0004,350
1988-11-1786086084586013,0004,300
1988-11-1686486485086019,0004,300
1988-11-158658698608699,0004,345
1988-11-1486987585685639,0004,280
1988-11-1185485585085522,0004,275
1988-11-1087087085585519,0004,275
1988-11-0986587085085057,0004,250
1988-11-0887587586586512,0004,325
1988-11-0786586686586524,0004,325
1988-11-058708708708704,0004,350
1988-11-0487087087087011,0004,350
1988-11-0287087086087024,0004,350
1988-11-0186587086586524,0004,325
1988-10-3186086686086529,0004,325
1988-10-2986086286086040,0004,300
1988-10-2886187086187012,0004,350
1988-10-2786086386086214,0004,310
1988-10-268608658608659,0004,325
1988-10-2586086086086044,0004,300
1988-10-248658658608604,0004,300
1988-10-228608608608603,0004,300
1988-10-2186088085586023,0004,300
1988-10-2088988985085028,0004,250
1988-10-1987588987588052,0004,400
1988-10-1888389088088028,0004,400
1988-10-1789389389389310,0004,465
1988-10-1487787787087024,0004,350
1988-10-1387887987887829,0004,390
1988-10-1288488488088041,0004,400
1988-10-1188589088488435,0004,420
1988-10-0789089088588550,0004,425
1988-10-0689589589089020,0004,450
1988-10-0589989989589522,0004,475
1988-10-0490090089589516,0004,475
1988-10-0390590589589520,0004,475
1988-10-0190090089589517,0004,475
1988-09-3090190189589537,0004,475
1988-09-2989789789689621,0004,480
1988-09-2890590589589520,0004,475
1988-09-2791591589989945,0004,495
1988-09-2692592591091048,0004,550
1988-09-2492092091591528,0004,575
1988-09-2292092391591553,0004,575
1988-09-2192392391592045,0004,600
1988-09-2092592591592249,0004,610
1988-09-1992192191591553,0004,575
1988-09-1692292291592050,0004,600
1988-09-1492092191192126,0004,605
1988-09-1390692090591913,0004,595
1988-09-129059059059055,0004,525
1988-09-0991091090590517,0004,525
1988-09-0891591590590524,0004,525
1988-09-0789589589589511,0004,475
1988-09-069059058958956,0004,475
1988-09-0590590589589519,0004,475
1988-09-0392092589089017,0004,450
1988-09-0290391890091849,0004,590
1988-09-0191892190091354,0004,565
1988-08-3189191588991563,0004,575
1988-08-3087588587588521,0004,425
1988-08-2988088086486517,0004,325
1988-08-278618648618645,0004,320
1988-08-268618618608608,0004,300
1988-08-2586686786386317,0004,315
1988-08-2487087086086015,0004,300
1988-08-238618708618702,0004,350
1988-08-228668808608609,0004,300
1988-08-1987087086186113,0004,305
1988-08-1887987986086025,0004,300
1988-08-178708808658659,0004,325
1988-08-168618618608604,0004,300
1988-08-158558558558554,0004,275
1988-08-1288088086086017,0004,300
1988-08-1188588688088032,0004,400
1988-08-1090090089089031,0004,450
1988-08-0990092090091025,0004,550
1988-08-089159159109102,0004,550
1988-08-069209209059055,0004,525
1988-08-059009309009307,0004,650
1988-08-0491791788588549,0004,425
1988-08-039159179159159,0004,575
1988-08-0292092091091533,0004,575
1988-08-018929208929204,0004,600
1988-07-308918918918911,0004,455
1988-07-298868868858857,0004,425
1988-07-2888088287187516,0004,375
1988-07-2788090088088818,0004,440
1988-07-2688289688289016,0004,450
1988-07-2588088587588018,0004,400
1988-07-238708808708753,0004,375
1988-07-2289089087087021,0004,350
1988-07-2190090089090026,0004,500
1988-07-2090090089090015,0004,500
1988-07-1990090090090028,0004,500
1988-07-189059119059118,0004,555
1988-07-1591192190090032,0004,500
1988-07-1494094089091042,0004,550
1988-07-1393094092094040,0004,700
1988-07-1293093193093021,0004,650
1988-07-1193694493093014,0004,650
1988-07-0892094092093043,0004,650
1988-07-0793693690791041,0004,550
1988-07-0695196093593528,0004,675
1988-07-059529529459459,0004,725
1988-07-0493294393294216,0004,710
1988-07-0294094093093028,0004,650
1988-07-0194094594094042,0004,700
1988-06-3097097094094027,0004,700
1988-06-2996096596096520,0004,825
1988-06-2895096595096516,0004,825
1988-06-2796096196096115,0004,805
1988-06-2597297296096023,0004,800
1988-06-249909909729729,0004,860
1988-06-239909909809809,0004,900
1988-06-2299099597097017,0004,850
1988-06-219651,00096099037,0004,950
1988-06-2097998095596046,0004,800
1988-06-179901,00098098017,0004,900
1988-06-161,0001,0009801,00050,0005,000
1988-06-151,0001,00099199113,0004,955
1988-06-141,0101,0109981,00017,0005,000
1988-06-139909919909906,0004,950
1988-06-101,0001,00099099022,0004,950
1988-06-099991,00099599515,0004,975
1988-06-081,0001,00098098047,0004,900
1988-06-071,0001,0201,0001,00033,0005,000
1988-06-061,0201,0301,0001,00012,0005,000
1988-06-041,0201,0201,0001,00021,0005,000
1988-06-021,0401,0401,0001,00029,0005,000
1988-06-011,0301,0301,0101,02011,0005,100
1988-05-311,0201,0209951,00031,0005,000
1988-05-301,0301,0301,0101,02047,0005,100
1988-05-281,0101,0301,0001,03048,0005,150
1988-05-271,0401,0401,0201,04018,0005,200
1988-05-261,0401,0401,0301,0406,0005,200
1988-05-251,0401,0401,0201,02026,0005,100
1988-05-241,0201,0201,0101,02014,0005,100
1988-05-231,0401,0501,0201,02036,0005,100
1988-05-201,0401,0601,0201,02042,0005,100
1988-05-191,0801,0801,0401,04051,0005,200
1988-05-181,0501,0901,0501,090107,0005,450
1988-05-171,0401,0601,0401,06062,0005,300
1988-05-161,0601,0601,0301,04020,0005,200
1988-05-131,0401,0401,0101,04042,0005,200
1988-05-111,0501,0501,0101,01028,0005,050
1988-05-101,0301,0601,0201,06030,0005,300
1988-05-091,0201,0201,0101,01021,0005,050
1988-05-071,0401,0401,0401,0404,0005,200
1988-05-061,0701,0701,0301,03051,0005,150
1988-05-021,0701,0701,0601,07021,0005,350
1988-04-301,0701,0801,0501,05021,0005,250
1988-04-281,0701,0701,0501,0609,0005,300
1988-04-271,0701,0801,0501,05023,0005,250
1988-04-261,0901,1001,0701,07055,0005,350
1988-04-251,1001,1001,0801,10087,0005,500
1988-04-231,0301,0501,0201,05011,0005,250
1988-04-221,0401,0501,0201,03056,0005,150
1988-04-211,0701,0701,0201,02030,0005,100
1988-04-201,0701,0701,0501,05057,0005,250
1988-04-191,0901,0901,0401,05065,0005,250
1988-04-181,0701,1001,0701,10090,0005,500
1988-04-151,0001,0601,0001,04035,0005,200
1988-04-141,0801,0801,0201,03037,0005,150
1988-04-131,1101,1101,0801,10074,0005,500
1988-04-121,0801,1201,0601,110185,0005,550
1988-04-111,0801,1301,0701,080256,0005,400
1988-04-089901,0709901,070139,0005,350
1988-04-0797099097099011,0004,950
1988-04-0697298097097021,0004,850
1988-04-0595497094597029,0004,850
1988-04-0496196594594531,0004,725
1988-04-029459649459618,0004,805
1988-04-019669669459458,0004,725
1988-03-3197597596596528,0004,825
1988-03-3096697596697528,0004,875
1988-03-2996698096696644,0004,830
1988-03-2689590087789169,0004,455
1988-03-2595095091591542,0004,575
1988-03-2496096095095021,0004,750
1988-03-2398098095095018,0004,750
1988-03-2297097597097011,0004,850
1988-03-1899999997097526,0004,875
1988-03-171,0001,00099099919,0004,995
1988-03-1699099099099012,0004,950
1988-03-1599599597597518,0004,875
1988-03-141,0001,00099099021,0004,950
1988-03-119801,00097899034,0004,950
1988-03-109801,0009801,00024,0005,000
1988-03-091,0401,0501,0001,00075,0005,000
1988-03-081,0401,0401,0201,03040,0005,150
1988-03-071,0101,0301,0101,02081,0005,100
1988-03-041,0101,0201,0001,01021,0005,050
1988-03-031,0001,0409901,02024,0005,100
1988-03-029991,0009901,00022,0005,000
1988-03-019991,02099099018,0004,950
1988-02-299801,00098098911,0004,945
1988-02-2797098097097019,0004,850
1988-02-2698298597097029,0004,850
1988-02-251,0001,00098198116,0004,905
1988-02-241,0001,00097098530,0004,925
1988-02-231,0001,01099599523,0004,975
1988-02-229811,0209811,01033,0005,050
1988-02-199991,00095097053,0004,850
1988-02-181,0001,0009801,00034,0005,000
1988-02-171,0101,0501,0001,00093,0005,000
1988-02-161,0201,0401,0001,00022,0005,000
1988-02-151,0601,0601,0101,01043,0005,050
1988-02-121,1001,1401,0001,060290,0005,300
1988-02-109851,0609821,060334,0005,300
1988-02-09909950890950218,0004,750
1988-02-0890990990090815,0004,540
1988-02-0689090088090021,0004,500
1988-02-059009009009007,0004,500
1988-02-0490090089189213,0004,460
1988-02-0390091089190050,0004,500
1988-02-0291891989089021,0004,450
1988-02-0192093092092027,0004,600
1988-01-3089091089091012,0004,550
1988-01-2989089187087043,0004,350
1988-01-2890090089090012,0004,500
1988-01-2787990387990327,0004,515
1988-01-2687288087288035,0004,400
1988-01-2587188087187118,0004,355
1988-01-238808808708706,0004,350
1988-01-2290090089089014,0004,450
1988-01-2190091089690118,0004,505
1988-01-2087990587990525,0004,525
1988-01-1989989988088015,0004,400
1988-01-1893493492492414,0004,620
1988-01-1492094692094164,0004,705
1988-01-1383190183190091,0004,500
1988-01-1286086082182129,0004,105
1988-01-118608618548558,0004,275
1988-01-0888088086087028,0004,350
1988-01-0788088086086014,0004,300
1988-01-0688090088090017,0004,500
1988-01-0586587086487025,0004,350
1988-01-048558658558655,0004,325

分割・併合履歴 : [2018-09-26]1株→0.2株