4461 第一工業製薬(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	504	506	503	505	8,000	2,525
1992-12-29	494	505	492	503	41,000	2,515
1992-12-28	500	501	493	498	11,000	2,490
1992-12-25	520	520	501	501	51,000	2,505
1992-12-24	510	510	499	501	24,000	2,505
1992-12-22	511	520	491	515	61,000	2,575
1992-12-21	540	540	520	520	54,000	2,600
1992-12-18	555	555	530	530	50,000	2,650
1992-12-17	559	560	549	560	56,000	2,800
1992-12-16	580	584	559	559	109,000	2,795
1992-12-15	590	590	540	545	120,000	2,725
1992-12-14	600	618	591	595	301,000	2,975
1992-12-11	580	596	570	590	343,000	2,950
1992-12-10	570	600	547	547	657,000	2,735
1992-12-09	520	545	505	545	287,000	2,725
1992-12-08	465	490	465	490	56,000	2,450
1992-12-07	440	450	440	450	20,000	2,250
1992-12-04	451	455	445	445	24,000	2,225
1992-12-03	440	455	440	452	36,000	2,260
1992-12-02	448	451	440	440	17,000	2,200
1992-12-01	441	456	441	448	37,000	2,240
1992-11-30	430	440	430	440	23,000	2,200
1992-11-27	439	439	426	430	22,000	2,150
1992-11-26	426	438	425	438	29,000	2,190
1992-11-25	420	431	420	431	14,000	2,155
1992-11-24	416	418	415	415	31,000	2,075
1992-11-20	415	416	413	415	22,000	2,075
1992-11-18	375	379	375	379	17,000	1,895
1992-11-17	380	385	380	384	13,000	1,920
1992-11-16	389	390	385	385	11,000	1,925
1992-11-13	395	395	390	390	15,000	1,950
1992-11-12	401	401	395	395	17,000	1,975
1992-11-11	397	400	397	400	3,000	2,000
1992-11-10	406	406	395	397	14,000	1,985
1992-11-09	421	421	415	415	8,000	2,075
1992-11-06	440	440	430	430	6,000	2,150
1992-11-05	450	450	440	445	6,000	2,225
1992-11-02	453	455	453	453	7,000	2,265
1992-10-30	460	460	451	451	10,000	2,255
1992-10-29	465	465	460	460	12,000	2,300
1992-10-28	480	480	470	470	10,000	2,350
1992-10-26	481	481	480	480	5,000	2,400
1992-10-23	486	486	480	480	5,000	2,400
1992-10-22	475	475	470	471	5,000	2,355
1992-10-21	477	477	476	476	4,000	2,380
1992-10-20	476	477	472	477	20,000	2,385
1992-10-19	500	500	476	476	18,000	2,380
1992-10-16	489	490	489	490	11,000	2,450
1992-10-15	485	485	471	473	23,000	2,365
1992-10-14	485	485	480	480	22,000	2,400
1992-10-13	485	495	485	495	10,000	2,475
1992-10-12	485	485	485	485	5,000	2,425
1992-10-09	480	485	480	485	10,000	2,425
1992-10-08	494	494	490	490	8,000	2,450
1992-10-07	490	490	490	490	4,000	2,450
1992-10-06	475	479	471	479	11,000	2,395
1992-10-05	491	496	485	485	4,000	2,425
1992-10-02	486	491	475	491	33,000	2,455
1992-10-01	510	510	491	491	17,000	2,455
1992-09-30	515	521	500	500	22,000	2,500
1992-09-29	530	530	515	515	26,000	2,575
1992-09-28	520	526	520	525	14,000	2,625
1992-09-25	520	540	510	515	35,000	2,575
1992-09-24	510	520	505	519	36,000	2,595
1992-09-22	526	531	520	520	24,000	2,600
1992-09-21	525	546	524	524	16,000	2,620
1992-09-18	542	554	510	525	38,000	2,625
1992-09-17	520	533	509	532	34,000	2,660
1992-09-16	550	550	520	520	48,000	2,600
1992-09-14	584	584	535	550	62,000	2,750
1992-09-11	605	639	585	586	228,000	2,930
1992-09-10	580	625	570	600	304,000	3,000
1992-09-09	496	540	496	540	50,000	2,700
1992-09-08	519	530	494	494	56,000	2,470
1992-09-07	524	534	520	520	153,000	2,600
1992-09-04	465	499	465	499	70,000	2,495
1992-09-03	460	465	455	455	50,000	2,275
1992-09-02	461	468	450	462	34,000	2,310
1992-09-01	480	480	460	460	127,000	2,300
1992-08-31	485	496	470	470	204,000	2,350
1992-08-28	450	481	450	480	130,000	2,400
1992-08-27	415	460	415	460	116,000	2,300
1992-08-26	406	420	405	417	70,000	2,085
1992-08-25	420	421	410	411	75,000	2,055
1992-08-24	400	420	400	420	112,000	2,100
1992-08-21	362	395	362	395	113,000	1,975
1992-08-20	340	362	340	362	85,000	1,810
1992-08-19	350	351	340	340	35,000	1,700
1992-08-18	366	368	362	367	11,000	1,835
1992-08-17	360	372	360	367	8,000	1,835
1992-08-14	340	350	340	350	6,000	1,750
1992-08-13	330	341	330	340	21,000	1,700
1992-08-12	350	350	330	330	11,000	1,650
1992-08-11	370	370	360	360	17,000	1,800
1992-08-07	437	437	420	420	8,000	2,100
1992-08-06	445	445	437	437	5,000	2,185
1992-08-05	450	450	440	440	14,000	2,200
1992-08-04	471	471	450	450	22,000	2,250
1992-07-31	466	466	461	465	8,000	2,325
1992-07-30	458	461	451	461	17,000	2,305
1992-07-29	475	475	468	468	7,000	2,340
1992-07-28	475	475	475	475	2,000	2,375
1992-07-27	490	490	470	470	11,000	2,350
1992-07-24	485	485	480	485	17,000	2,425
1992-07-23	480	480	465	470	22,000	2,350
1992-07-22	486	490	485	485	25,000	2,425
1992-07-21	487	488	480	485	19,000	2,425
1992-07-20	505	505	490	490	9,000	2,450
1992-07-17	514	514	505	505	3,000	2,525
1992-07-16	508	515	508	515	2,000	2,575
1992-07-15	515	515	515	515	2,000	2,575
1992-07-13	530	530	510	515	3,000	2,575
1992-07-10	530	530	525	525	14,000	2,625
1992-07-09	525	525	525	525	1,000	2,625
1992-07-08	500	508	500	508	7,000	2,540
1992-07-07	530	530	509	509	9,000	2,545
1992-07-06	535	536	530	535	4,000	2,675
1992-07-03	525	525	510	525	18,000	2,625
1992-07-02	514	525	510	525	15,000	2,625
1992-06-30	526	526	515	515	8,000	2,575
1992-06-29	535	535	535	535	12,000	2,675
1992-06-26	517	517	495	495	13,000	2,475
1992-06-25	516	517	516	516	29,000	2,580
1992-06-24	492	495	492	494	8,000	2,470
1992-06-23	505	515	500	515	5,000	2,575
1992-06-22	521	526	515	515	8,000	2,575
1992-06-19	520	535	519	519	19,000	2,595
1992-06-18	529	529	520	520	7,000	2,600
1992-06-17	550	550	540	540	8,000	2,700
1992-06-16	555	555	550	550	11,000	2,750
1992-06-15	550	550	550	550	6,000	2,750
1992-06-12	565	565	550	555	25,000	2,775
1992-06-11	565	570	565	565	7,000	2,825
1992-06-10	553	573	553	563	11,000	2,815
1992-06-09	559	560	550	553	17,000	2,765
1992-06-08	560	560	560	560	4,000	2,800
1992-06-05	570	580	570	570	11,000	2,850
1992-06-04	590	590	580	580	4,000	2,900
1992-06-03	581	590	580	590	10,000	2,950
1992-06-02	580	590	580	580	16,000	2,900
1992-06-01	581	581	580	580	9,000	2,900
1992-05-29	591	591	580	580	9,000	2,900
1992-05-28	590	599	580	580	19,000	2,900
1992-05-27	596	600	590	590	19,000	2,950
1992-05-26	600	600	590	590	7,000	2,950
1992-05-25	610	610	600	600	6,000	3,000
1992-05-22	600	600	590	590	35,000	2,950
1992-05-21	610	615	600	600	21,000	3,000
1992-05-20	625	625	600	600	23,000	3,000
1992-05-19	610	630	610	625	21,000	3,125
1992-05-18	599	619	599	600	12,000	3,000
1992-05-15	620	620	600	600	30,000	3,000
1992-05-14	625	639	620	620	39,000	3,100
1992-05-13	639	639	610	615	29,000	3,075
1992-05-12	645	646	639	639	56,000	3,195
1992-05-11	615	623	614	623	55,000	3,115
1992-05-08	550	584	550	583	56,000	2,915
1992-05-07	525	550	524	535	18,000	2,675
1992-05-06	506	523	506	523	23,000	2,615
1992-05-01	510	510	503	504	11,000	2,520
1992-04-30	511	521	502	512	30,000	2,560
1992-04-28	504	512	504	511	17,000	2,555
1992-04-27	501	510	500	501	11,000	2,505
1992-04-24	496	501	494	494	29,000	2,470
1992-04-23	491	503	491	495	18,000	2,475
1992-04-22	500	510	495	495	22,000	2,475
1992-04-21	505	511	500	500	26,000	2,500
1992-04-20	520	525	510	510	26,000	2,550
1992-04-17	546	549	535	543	21,000	2,715
1992-04-16	532	545	520	545	78,000	2,725
1992-04-15	531	535	520	520	26,000	2,600
1992-04-14	500	510	490	510	24,000	2,550
1992-04-13	530	537	510	510	31,000	2,550
1992-04-10	468	525	468	525	125,000	2,625
1992-04-07	535	535	528	528	31,000	2,640
1992-04-06	529	540	529	530	15,000	2,650
1992-04-03	560	560	515	530	74,000	2,650
1992-04-02	600	600	560	560	35,000	2,800
1992-04-01	640	640	610	610	34,000	3,050
1992-03-31	652	652	640	640	23,000	3,200
1992-03-30	650	651	650	651	16,000	3,255
1992-03-27	671	671	640	640	21,000	3,200
1992-03-26	651	671	651	671	7,000	3,355
1992-03-25	632	642	632	636	71,000	3,180
1992-03-24	665	665	642	642	54,000	3,210
1992-03-23	685	695	665	665	12,000	3,325
1992-03-19	642	675	642	665	19,000	3,325
1992-03-18	655	655	640	640	63,000	3,200
1992-03-17	670	670	652	655	25,000	3,275
1992-03-16	675	685	665	685	16,000	3,425
1992-03-13	680	680	660	665	56,000	3,325
1992-03-12	670	689	670	671	14,000	3,355
1992-03-11	670	680	670	675	40,000	3,375
1992-03-10	670	676	665	671	39,000	3,355
1992-03-09	706	710	660	670	64,000	3,350
1992-03-06	720	720	701	702	57,000	3,510
1992-03-05	751	751	716	721	107,000	3,605
1992-03-04	727	778	727	760	70,000	3,800
1992-03-03	780	795	720	720	117,000	3,600
1992-03-02	800	835	780	780	422,000	3,900
1992-02-28	792	800	789	790	419,000	3,950
1992-02-27	673	710	670	710	44,000	3,550
1992-02-26	659	668	657	662	15,000	3,310
1992-02-25	669	669	659	659	10,000	3,295
1992-02-24	669	669	659	659	9,000	3,295
1992-02-21	650	659	645	659	47,000	3,295
1992-02-20	640	660	640	650	28,000	3,250
1992-02-19	650	650	640	645	30,000	3,225
1992-02-18	650	660	650	650	33,000	3,250
1992-02-17	657	660	650	660	17,000	3,300
1992-02-14	689	689	651	660	39,000	3,300
1992-02-13	676	696	676	690	33,000	3,450
1992-02-12	699	699	670	675	27,000	3,375
1992-02-10	692	700	690	700	40,000	3,500
1992-02-07	709	710	700	702	51,000	3,510
1992-02-06	690	709	690	709	30,000	3,545
1992-02-05	690	700	690	690	23,000	3,450
1992-02-04	710	710	699	703	15,000	3,515
1992-02-03	695	710	695	710	12,000	3,550
1992-01-31	665	695	660	685	65,000	3,425
1992-01-30	652	665	652	665	28,000	3,325
1992-01-29	660	668	650	650	30,000	3,250
1992-01-28	656	660	655	660	16,000	3,300
1992-01-27	652	660	650	651	24,000	3,255
1992-01-24	680	680	651	651	13,000	3,255
1992-01-23	668	681	668	680	15,000	3,400
1992-01-22	651	660	630	660	26,000	3,300
1992-01-21	640	659	630	630	28,000	3,150
1992-01-20	655	669	650	659	47,000	3,295
1992-01-17	680	680	660	661	52,000	3,305
1992-01-16	699	700	680	680	33,000	3,400
1992-01-14	699	701	699	700	10,000	3,500
1992-01-13	710	710	690	700	23,000	3,500
1992-01-10	749	749	710	710	16,000	3,550
1992-01-09	755	762	750	750	10,000	3,750
1992-01-08	755	755	750	755	14,000	3,775
1992-01-07	755	770	755	755	29,000	3,775
1992-01-06	751	754	751	754	9,000	3,770

分割・併合履歴： [2018-09-26]1株→0.2株