4461 第一工業製薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 763 | 770 | 750 | 750 | 8,000 | 3,750 |
| 1991-12-27 | 736 | 756 | 736 | 756 | 18,000 | 3,780 |
| 1991-12-26 | 731 | 731 | 730 | 731 | 18,000 | 3,655 |
| 1991-12-25 | 726 | 730 | 715 | 721 | 35,000 | 3,605 |
| 1991-12-24 | 750 | 750 | 701 | 702 | 42,000 | 3,510 |
| 1991-12-20 | 755 | 755 | 735 | 737 | 59,000 | 3,685 |
| 1991-12-19 | 770 | 770 | 745 | 745 | 36,000 | 3,725 |
| 1991-12-18 | 799 | 799 | 780 | 780 | 22,000 | 3,900 |
| 1991-12-17 | 810 | 810 | 781 | 781 | 13,000 | 3,905 |
| 1991-12-16 | 820 | 820 | 810 | 820 | 19,000 | 4,100 |
| 1991-12-13 | 800 | 810 | 795 | 810 | 11,000 | 4,050 |
| 1991-12-12 | 800 | 800 | 780 | 780 | 18,000 | 3,900 |
| 1991-12-11 | 825 | 825 | 779 | 780 | 15,000 | 3,900 |
| 1991-12-10 | 796 | 824 | 796 | 820 | 17,000 | 4,100 |
| 1991-12-09 | 792 | 796 | 792 | 796 | 14,000 | 3,980 |
| 1991-12-06 | 790 | 796 | 790 | 795 | 14,000 | 3,975 |
| 1991-12-05 | 820 | 820 | 791 | 796 | 17,000 | 3,980 |
| 1991-12-04 | 805 | 825 | 799 | 825 | 15,000 | 4,125 |
| 1991-12-03 | 756 | 805 | 756 | 805 | 25,000 | 4,025 |
| 1991-12-02 | 748 | 750 | 740 | 750 | 26,000 | 3,750 |
| 1991-11-29 | 827 | 827 | 791 | 791 | 41,000 | 3,955 |
| 1991-11-28 | 849 | 849 | 827 | 827 | 16,000 | 4,135 |
| 1991-11-27 | 866 | 875 | 850 | 850 | 33,000 | 4,250 |
| 1991-11-26 | 881 | 881 | 865 | 865 | 22,000 | 4,325 |
| 1991-11-25 | 891 | 891 | 850 | 861 | 27,000 | 4,305 |
| 1991-11-22 | 915 | 921 | 890 | 900 | 42,000 | 4,500 |
| 1991-11-21 | 940 | 955 | 911 | 920 | 80,000 | 4,600 |
| 1991-11-20 | 877 | 931 | 875 | 930 | 61,000 | 4,650 |
| 1991-11-19 | 885 | 909 | 875 | 885 | 114,000 | 4,425 |
| 1991-11-18 | 895 | 899 | 871 | 875 | 71,000 | 4,375 |
| 1991-11-15 | 946 | 950 | 915 | 916 | 103,000 | 4,580 |
| 1991-11-14 | 940 | 980 | 935 | 936 | 384,000 | 4,680 |
| 1991-11-13 | 922 | 940 | 919 | 930 | 87,000 | 4,650 |
| 1991-11-12 | 910 | 917 | 901 | 910 | 63,000 | 4,550 |
| 1991-11-11 | 945 | 960 | 920 | 920 | 280,000 | 4,600 |
| 1991-11-08 | 898 | 935 | 897 | 935 | 259,000 | 4,675 |
| 1991-11-07 | 870 | 897 | 870 | 896 | 35,000 | 4,480 |
| 1991-11-06 | 889 | 889 | 869 | 871 | 35,000 | 4,355 |
| 1991-11-05 | 895 | 897 | 860 | 895 | 71,000 | 4,475 |
| 1991-11-01 | 920 | 924 | 890 | 895 | 159,000 | 4,475 |
| 1991-10-31 | 880 | 930 | 865 | 920 | 519,000 | 4,600 |
| 1991-10-30 | 836 | 861 | 835 | 860 | 83,000 | 4,300 |
| 1991-10-29 | 832 | 850 | 832 | 835 | 43,000 | 4,175 |
| 1991-10-28 | 850 | 850 | 830 | 832 | 35,000 | 4,160 |
| 1991-10-25 | 859 | 859 | 850 | 850 | 36,000 | 4,250 |
| 1991-10-24 | 841 | 870 | 840 | 870 | 89,000 | 4,350 |
| 1991-10-23 | 860 | 860 | 850 | 851 | 64,000 | 4,255 |
| 1991-10-22 | 830 | 870 | 830 | 870 | 23,000 | 4,350 |
| 1991-10-21 | 829 | 830 | 825 | 827 | 14,000 | 4,135 |
| 1991-10-18 | 828 | 828 | 815 | 825 | 20,000 | 4,125 |
| 1991-10-17 | 830 | 840 | 819 | 826 | 23,000 | 4,130 |
| 1991-10-16 | 810 | 810 | 800 | 810 | 25,000 | 4,050 |
| 1991-10-15 | 800 | 805 | 790 | 796 | 12,000 | 3,980 |
| 1991-10-14 | 810 | 810 | 800 | 800 | 8,000 | 4,000 |
| 1991-10-11 | 820 | 829 | 810 | 810 | 20,000 | 4,050 |
| 1991-10-09 | 816 | 816 | 812 | 812 | 20,000 | 4,060 |
| 1991-10-08 | 855 | 855 | 830 | 830 | 32,000 | 4,150 |
| 1991-10-07 | 851 | 860 | 850 | 850 | 11,000 | 4,250 |
| 1991-10-04 | 869 | 879 | 851 | 860 | 67,000 | 4,300 |
| 1991-10-03 | 879 | 893 | 866 | 866 | 117,000 | 4,330 |
| 1991-10-02 | 853 | 860 | 845 | 859 | 73,000 | 4,295 |
| 1991-10-01 | 820 | 854 | 820 | 854 | 36,000 | 4,270 |
| 1991-09-30 | 820 | 830 | 820 | 825 | 22,000 | 4,125 |
| 1991-09-27 | 821 | 821 | 800 | 820 | 40,000 | 4,100 |
| 1991-09-26 | 859 | 859 | 828 | 828 | 13,000 | 4,140 |
| 1991-09-25 | 860 | 864 | 850 | 859 | 55,000 | 4,295 |
| 1991-09-24 | 800 | 830 | 790 | 830 | 56,000 | 4,150 |
| 1991-09-20 | 840 | 850 | 790 | 790 | 53,000 | 3,950 |
| 1991-09-19 | 831 | 859 | 830 | 834 | 87,000 | 4,170 |
| 1991-09-18 | 840 | 850 | 829 | 829 | 83,000 | 4,145 |
| 1991-09-17 | 870 | 880 | 850 | 850 | 70,000 | 4,250 |
| 1991-09-13 | 821 | 869 | 812 | 861 | 88,000 | 4,305 |
| 1991-09-12 | 835 | 840 | 810 | 811 | 82,000 | 4,055 |
| 1991-09-11 | 895 | 895 | 859 | 859 | 88,000 | 4,295 |
| 1991-09-10 | 850 | 889 | 850 | 888 | 162,000 | 4,440 |
| 1991-09-09 | 801 | 830 | 801 | 826 | 37,000 | 4,130 |
| 1991-09-06 | 850 | 850 | 800 | 800 | 136,000 | 4,000 |
| 1991-09-05 | 860 | 861 | 830 | 850 | 402,000 | 4,250 |
| 1991-09-04 | 727 | 820 | 727 | 820 | 512,000 | 4,100 |
| 1991-09-03 | 705 | 720 | 700 | 720 | 71,000 | 3,600 |
| 1991-09-02 | 705 | 705 | 700 | 700 | 13,000 | 3,500 |
| 1991-08-30 | 710 | 710 | 695 | 708 | 10,000 | 3,540 |
| 1991-08-29 | 700 | 709 | 690 | 690 | 12,000 | 3,450 |
| 1991-08-28 | 691 | 692 | 680 | 680 | 7,000 | 3,400 |
| 1991-08-27 | 701 | 705 | 690 | 690 | 16,000 | 3,450 |
| 1991-08-26 | 730 | 730 | 700 | 700 | 19,000 | 3,500 |
| 1991-08-23 | 720 | 730 | 715 | 730 | 18,000 | 3,650 |
| 1991-08-22 | 700 | 720 | 700 | 720 | 38,000 | 3,600 |
| 1991-08-21 | 671 | 701 | 670 | 685 | 37,000 | 3,425 |
| 1991-08-20 | 696 | 696 | 650 | 670 | 30,000 | 3,350 |
| 1991-08-19 | 731 | 732 | 699 | 699 | 45,000 | 3,495 |
| 1991-08-16 | 740 | 740 | 725 | 725 | 14,000 | 3,625 |
| 1991-08-15 | 750 | 750 | 740 | 740 | 13,000 | 3,700 |
| 1991-08-14 | 750 | 759 | 740 | 750 | 70,000 | 3,750 |
| 1991-08-13 | 760 | 760 | 750 | 760 | 19,000 | 3,800 |
| 1991-08-12 | 770 | 770 | 760 | 770 | 20,000 | 3,850 |
| 1991-08-09 | 794 | 794 | 770 | 770 | 12,000 | 3,850 |
| 1991-08-08 | 801 | 801 | 792 | 792 | 12,000 | 3,960 |
| 1991-08-07 | 800 | 801 | 800 | 801 | 4,000 | 4,005 |
| 1991-08-06 | 802 | 803 | 791 | 791 | 13,000 | 3,955 |
| 1991-08-05 | 819 | 819 | 802 | 802 | 6,000 | 4,010 |
| 1991-08-02 | 806 | 830 | 806 | 820 | 23,000 | 4,100 |
| 1991-08-01 | 836 | 836 | 816 | 816 | 16,000 | 4,080 |
| 1991-07-31 | 855 | 855 | 835 | 836 | 13,000 | 4,180 |
| 1991-07-30 | 839 | 839 | 830 | 837 | 12,000 | 4,185 |
| 1991-07-29 | 840 | 840 | 837 | 837 | 10,000 | 4,185 |
| 1991-07-26 | 830 | 837 | 818 | 837 | 12,000 | 4,185 |
| 1991-07-25 | 840 | 840 | 820 | 820 | 14,000 | 4,100 |
| 1991-07-24 | 791 | 810 | 791 | 810 | 9,000 | 4,050 |
| 1991-07-23 | 770 | 779 | 770 | 779 | 20,000 | 3,895 |
| 1991-07-22 | 781 | 785 | 770 | 770 | 26,000 | 3,850 |
| 1991-07-19 | 800 | 800 | 781 | 781 | 49,000 | 3,905 |
| 1991-07-18 | 802 | 805 | 790 | 800 | 21,000 | 4,000 |
| 1991-07-17 | 830 | 830 | 801 | 801 | 17,000 | 4,005 |
| 1991-07-16 | 843 | 850 | 820 | 820 | 29,000 | 4,100 |
| 1991-07-15 | 831 | 840 | 831 | 840 | 22,000 | 4,200 |
| 1991-07-12 | 860 | 860 | 829 | 830 | 18,000 | 4,150 |
| 1991-07-11 | 850 | 861 | 850 | 860 | 70,000 | 4,300 |
| 1991-07-09 | 740 | 771 | 740 | 770 | 58,000 | 3,850 |
| 1991-07-05 | 820 | 830 | 810 | 830 | 18,000 | 4,150 |
| 1991-07-04 | 870 | 870 | 850 | 854 | 14,000 | 4,270 |
| 1991-07-03 | 900 | 901 | 891 | 891 | 30,000 | 4,455 |
| 1991-07-02 | 900 | 910 | 900 | 900 | 21,000 | 4,500 |
| 1991-07-01 | 880 | 901 | 880 | 890 | 10,000 | 4,450 |
| 1991-06-28 | 880 | 890 | 870 | 870 | 28,000 | 4,350 |
| 1991-06-27 | 899 | 899 | 871 | 871 | 13,000 | 4,355 |
| 1991-06-26 | 906 | 915 | 900 | 900 | 29,000 | 4,500 |
| 1991-06-25 | 880 | 890 | 870 | 890 | 44,000 | 4,450 |
| 1991-06-24 | 902 | 902 | 880 | 880 | 21,000 | 4,400 |
| 1991-06-21 | 930 | 930 | 900 | 900 | 26,000 | 4,500 |
| 1991-06-20 | 889 | 915 | 889 | 910 | 42,000 | 4,550 |
| 1991-06-19 | 969 | 969 | 940 | 940 | 28,000 | 4,700 |
| 1991-06-18 | 1,000 | 1,000 | 985 | 985 | 14,000 | 4,925 |
| 1991-06-17 | 985 | 1,000 | 980 | 1,000 | 16,000 | 5,000 |
| 1991-06-14 | 965 | 990 | 965 | 980 | 19,000 | 4,900 |
| 1991-06-13 | 965 | 970 | 965 | 966 | 6,000 | 4,830 |
| 1991-06-12 | 962 | 972 | 962 | 969 | 17,000 | 4,845 |
| 1991-06-11 | 957 | 962 | 951 | 961 | 17,000 | 4,805 |
| 1991-06-10 | 998 | 998 | 986 | 987 | 10,000 | 4,935 |
| 1991-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1991-06-06 | 996 | 1,020 | 996 | 1,020 | 6,000 | 5,100 |
| 1991-06-05 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 | 5,050 |
| 1991-06-04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 5,000 |
| 1991-06-03 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1991-05-31 | 1,040 | 1,060 | 1,040 | 1,060 | 26,000 | 5,300 |
| 1991-05-30 | 1,020 | 1,050 | 1,010 | 1,020 | 27,000 | 5,100 |
| 1991-05-29 | 975 | 1,000 | 975 | 1,000 | 14,000 | 5,000 |
| 1991-05-28 | 980 | 980 | 975 | 975 | 8,000 | 4,875 |
| 1991-05-27 | 996 | 998 | 990 | 998 | 11,000 | 4,990 |
| 1991-05-24 | 991 | 999 | 991 | 991 | 15,000 | 4,955 |
| 1991-05-23 | 1,010 | 1,010 | 990 | 991 | 12,000 | 4,955 |
| 1991-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1991-05-21 | 998 | 1,030 | 992 | 1,010 | 7,000 | 5,050 |
| 1991-05-20 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1991-05-17 | 1,010 | 1,050 | 991 | 1,030 | 49,000 | 5,150 |
| 1991-05-16 | 1,050 | 1,050 | 1,010 | 1,030 | 41,000 | 5,150 |
| 1991-05-15 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 | 5,250 |
| 1991-05-14 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 | 5,350 |
| 1991-05-13 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1991-05-10 | 1,100 | 1,100 | 1,080 | 1,090 | 49,000 | 5,450 |
| 1991-05-09 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 5,500 |
| 1991-05-08 | 1,100 | 1,100 | 1,090 | 1,100 | 28,000 | 5,500 |
| 1991-05-07 | 1,100 | 1,100 | 1,070 | 1,080 | 31,000 | 5,400 |
| 1991-05-02 | 1,100 | 1,120 | 1,090 | 1,100 | 49,000 | 5,500 |
| 1991-05-01 | 1,140 | 1,150 | 1,100 | 1,100 | 37,000 | 5,500 |
| 1991-04-30 | 1,130 | 1,140 | 1,120 | 1,130 | 62,000 | 5,650 |
| 1991-04-26 | 1,120 | 1,120 | 1,090 | 1,120 | 55,000 | 5,600 |
| 1991-04-25 | 1,160 | 1,160 | 1,110 | 1,110 | 68,000 | 5,550 |
| 1991-04-24 | 1,170 | 1,170 | 1,150 | 1,150 | 105,000 | 5,750 |
| 1991-04-23 | 1,140 | 1,170 | 1,130 | 1,150 | 173,000 | 5,750 |
| 1991-04-22 | 1,190 | 1,200 | 1,140 | 1,140 | 316,000 | 5,700 |
| 1991-04-19 | 1,090 | 1,170 | 1,090 | 1,170 | 298,000 | 5,850 |
| 1991-04-18 | 1,110 | 1,120 | 1,080 | 1,080 | 121,000 | 5,400 |
| 1991-04-17 | 1,100 | 1,110 | 1,090 | 1,090 | 27,000 | 5,450 |
| 1991-04-16 | 1,110 | 1,120 | 1,080 | 1,080 | 65,000 | 5,400 |
| 1991-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1991-04-12 | 1,090 | 1,150 | 1,090 | 1,100 | 39,000 | 5,500 |
| 1991-04-11 | 1,090 | 1,100 | 1,080 | 1,080 | 24,000 | 5,400 |
| 1991-04-10 | 1,100 | 1,120 | 1,080 | 1,080 | 32,000 | 5,400 |
| 1991-04-09 | 1,130 | 1,130 | 1,090 | 1,100 | 21,000 | 5,500 |
| 1991-04-08 | 1,150 | 1,160 | 1,090 | 1,090 | 39,000 | 5,450 |
| 1991-04-05 | 1,110 | 1,150 | 1,090 | 1,150 | 44,000 | 5,750 |
| 1991-04-04 | 1,150 | 1,150 | 1,110 | 1,140 | 27,000 | 5,700 |
| 1991-04-03 | 1,070 | 1,150 | 1,070 | 1,150 | 74,000 | 5,750 |
| 1991-04-02 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 | 5,350 |
| 1991-04-01 | 1,070 | 1,090 | 1,050 | 1,080 | 57,000 | 5,400 |
| 1991-03-29 | 1,070 | 1,090 | 1,070 | 1,070 | 28,000 | 5,350 |
| 1991-03-28 | 1,070 | 1,090 | 1,050 | 1,090 | 58,000 | 5,450 |
| 1991-03-27 | 1,120 | 1,120 | 1,070 | 1,070 | 48,000 | 5,350 |
| 1991-03-26 | 1,110 | 1,130 | 1,100 | 1,100 | 32,000 | 5,500 |
| 1991-03-25 | 1,120 | 1,130 | 1,060 | 1,070 | 79,000 | 5,350 |
| 1991-03-22 | 1,170 | 1,170 | 1,110 | 1,120 | 86,000 | 5,600 |
| 1991-03-20 | 1,180 | 1,180 | 1,150 | 1,170 | 153,000 | 5,850 |
| 1991-03-19 | 1,120 | 1,200 | 1,120 | 1,200 | 277,000 | 6,000 |
| 1991-03-18 | 1,110 | 1,130 | 1,110 | 1,130 | 130,000 | 5,650 |
| 1991-03-15 | 1,100 | 1,110 | 1,090 | 1,110 | 148,000 | 5,550 |
| 1991-03-14 | 1,100 | 1,110 | 1,090 | 1,100 | 80,000 | 5,500 |
| 1991-03-13 | 1,090 | 1,100 | 1,060 | 1,100 | 58,000 | 5,500 |
| 1991-03-12 | 1,110 | 1,110 | 1,090 | 1,090 | 46,000 | 5,450 |
| 1991-03-11 | 1,120 | 1,120 | 1,100 | 1,110 | 53,000 | 5,550 |
| 1991-03-08 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 | 5,500 |
| 1991-03-07 | 1,090 | 1,120 | 1,060 | 1,070 | 53,000 | 5,350 |
| 1991-03-06 | 1,150 | 1,150 | 1,080 | 1,100 | 73,000 | 5,500 |
| 1991-03-05 | 1,170 | 1,180 | 1,130 | 1,130 | 218,000 | 5,650 |
| 1991-03-04 | 1,090 | 1,150 | 1,090 | 1,150 | 206,000 | 5,750 |
| 1991-03-01 | 1,050 | 1,060 | 1,040 | 1,050 | 62,000 | 5,250 |
| 1991-02-28 | 1,030 | 1,060 | 1,030 | 1,040 | 55,000 | 5,200 |
| 1991-02-27 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 | 5,150 |
| 1991-02-26 | 1,090 | 1,090 | 1,040 | 1,040 | 87,000 | 5,200 |
| 1991-02-25 | 1,050 | 1,070 | 1,040 | 1,060 | 60,000 | 5,300 |
| 1991-02-22 | 1,080 | 1,100 | 1,080 | 1,100 | 44,000 | 5,500 |
| 1991-02-21 | 1,060 | 1,100 | 1,060 | 1,100 | 95,000 | 5,500 |
| 1991-02-20 | 1,090 | 1,120 | 1,050 | 1,100 | 98,000 | 5,500 |
| 1991-02-19 | 1,180 | 1,180 | 1,110 | 1,110 | 113,000 | 5,550 |
| 1991-02-18 | 1,160 | 1,180 | 1,150 | 1,170 | 178,000 | 5,850 |
| 1991-02-15 | 1,080 | 1,120 | 1,070 | 1,120 | 211,000 | 5,600 |
| 1991-02-14 | 1,200 | 1,210 | 1,120 | 1,130 | 631,000 | 5,650 |
| 1991-02-13 | 1,050 | 1,080 | 1,050 | 1,080 | 373,000 | 5,400 |
| 1991-02-12 | 956 | 980 | 950 | 980 | 297,000 | 4,900 |
| 1991-02-07 | 836 | 850 | 829 | 850 | 194,000 | 4,250 |
| 1991-02-06 | 878 | 878 | 815 | 815 | 46,000 | 4,075 |
| 1991-02-05 | 870 | 886 | 865 | 878 | 93,000 | 4,390 |
| 1991-02-04 | 860 | 864 | 849 | 850 | 35,000 | 4,250 |
| 1991-01-31 | 904 | 919 | 900 | 905 | 39,000 | 4,525 |
| 1991-01-30 | 920 | 930 | 899 | 910 | 209,000 | 4,550 |
| 1991-01-29 | 880 | 890 | 880 | 890 | 101,000 | 4,450 |
| 1991-01-28 | 820 | 848 | 820 | 840 | 89,000 | 4,200 |
| 1991-01-25 | 800 | 800 | 780 | 780 | 61,000 | 3,900 |
| 1991-01-24 | 770 | 776 | 766 | 770 | 60,000 | 3,850 |
| 1991-01-23 | 799 | 799 | 775 | 775 | 24,000 | 3,875 |
| 1991-01-22 | 790 | 800 | 780 | 800 | 34,000 | 4,000 |
| 1991-01-21 | 791 | 800 | 781 | 800 | 26,000 | 4,000 |
| 1991-01-18 | 798 | 800 | 790 | 790 | 50,000 | 3,950 |
| 1991-01-17 | 725 | 725 | 725 | 725 | 26,000 | 3,625 |
| 1991-01-16 | 785 | 785 | 730 | 735 | 30,000 | 3,675 |
| 1991-01-14 | 791 | 801 | 785 | 795 | 17,000 | 3,975 |
| 1991-01-11 | 801 | 819 | 791 | 791 | 23,000 | 3,955 |
| 1991-01-10 | 820 | 820 | 785 | 790 | 25,000 | 3,950 |
| 1991-01-09 | 840 | 840 | 820 | 825 | 24,000 | 4,125 |
| 1991-01-08 | 845 | 860 | 845 | 845 | 12,000 | 4,225 |
| 1991-01-07 | 876 | 876 | 835 | 855 | 20,000 | 4,275 |
| 1991-01-04 | 852 | 875 | 850 | 875 | 17,000 | 4,375 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
