4461 第一工業製薬(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 580 | 590 | 580 | 590 | 7,000 | 2,950 |
| 1993-12-29 | 586 | 591 | 580 | 580 | 19,000 | 2,900 |
| 1993-12-28 | 586 | 590 | 580 | 580 | 9,000 | 2,900 |
| 1993-12-27 | 575 | 576 | 565 | 576 | 21,000 | 2,880 |
| 1993-12-24 | 620 | 625 | 575 | 575 | 43,000 | 2,875 |
| 1993-12-22 | 610 | 611 | 601 | 610 | 14,000 | 3,050 |
| 1993-12-21 | 596 | 610 | 591 | 601 | 11,000 | 3,005 |
| 1993-12-20 | 630 | 630 | 590 | 590 | 28,000 | 2,950 |
| 1993-12-17 | 629 | 635 | 621 | 630 | 23,000 | 3,150 |
| 1993-12-16 | 620 | 639 | 612 | 639 | 60,000 | 3,195 |
| 1993-12-15 | 600 | 610 | 592 | 610 | 16,000 | 3,050 |
| 1993-12-14 | 600 | 600 | 585 | 595 | 33,000 | 2,975 |
| 1993-12-13 | 599 | 610 | 590 | 601 | 32,000 | 3,005 |
| 1993-12-10 | 583 | 600 | 583 | 599 | 58,000 | 2,995 |
| 1993-12-09 | 600 | 600 | 581 | 582 | 20,000 | 2,910 |
| 1993-12-08 | 579 | 582 | 560 | 570 | 40,000 | 2,850 |
| 1993-12-07 | 580 | 590 | 575 | 576 | 29,000 | 2,880 |
| 1993-12-06 | 611 | 611 | 570 | 571 | 27,000 | 2,855 |
| 1993-12-03 | 629 | 630 | 610 | 610 | 51,000 | 3,050 |
| 1993-12-02 | 591 | 650 | 590 | 640 | 79,000 | 3,200 |
| 1993-12-01 | 536 | 580 | 536 | 580 | 55,000 | 2,900 |
| 1993-11-30 | 502 | 520 | 498 | 516 | 136,000 | 2,580 |
| 1993-11-29 | 531 | 531 | 500 | 500 | 62,000 | 2,500 |
| 1993-11-26 | 570 | 570 | 531 | 535 | 28,000 | 2,675 |
| 1993-11-25 | 589 | 591 | 565 | 580 | 37,000 | 2,900 |
| 1993-11-24 | 618 | 618 | 589 | 589 | 28,000 | 2,945 |
| 1993-11-22 | 630 | 630 | 598 | 605 | 39,000 | 3,025 |
| 1993-11-19 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 1993-11-18 | 633 | 635 | 630 | 630 | 13,000 | 3,150 |
| 1993-11-17 | 632 | 638 | 630 | 632 | 11,000 | 3,160 |
| 1993-11-16 | 630 | 630 | 629 | 630 | 13,000 | 3,150 |
| 1993-11-15 | 670 | 671 | 630 | 630 | 31,000 | 3,150 |
| 1993-11-12 | 664 | 664 | 664 | 664 | 27,000 | 3,320 |
| 1993-11-11 | 601 | 629 | 601 | 615 | 27,000 | 3,075 |
| 1993-11-10 | 600 | 610 | 590 | 600 | 47,000 | 3,000 |
| 1993-11-09 | 630 | 635 | 601 | 601 | 47,000 | 3,005 |
| 1993-11-08 | 645 | 650 | 630 | 630 | 30,000 | 3,150 |
| 1993-11-05 | 670 | 670 | 635 | 640 | 62,000 | 3,200 |
| 1993-11-04 | 690 | 697 | 675 | 675 | 22,000 | 3,375 |
| 1993-11-02 | 693 | 699 | 686 | 697 | 19,000 | 3,485 |
| 1993-11-01 | 699 | 700 | 683 | 683 | 32,000 | 3,415 |
| 1993-10-29 | 681 | 709 | 676 | 700 | 28,000 | 3,500 |
| 1993-10-28 | 676 | 698 | 675 | 675 | 25,000 | 3,375 |
| 1993-10-27 | 666 | 680 | 640 | 673 | 63,000 | 3,365 |
| 1993-10-26 | 685 | 690 | 685 | 686 | 36,000 | 3,430 |
| 1993-10-25 | 745 | 745 | 725 | 725 | 41,000 | 3,625 |
| 1993-10-22 | 745 | 755 | 743 | 745 | 29,000 | 3,725 |
| 1993-10-21 | 765 | 765 | 755 | 755 | 19,000 | 3,775 |
| 1993-10-20 | 780 | 780 | 765 | 765 | 12,000 | 3,825 |
| 1993-10-19 | 782 | 790 | 781 | 790 | 10,000 | 3,950 |
| 1993-10-18 | 765 | 795 | 765 | 780 | 18,000 | 3,900 |
| 1993-10-15 | 770 | 770 | 760 | 764 | 25,000 | 3,820 |
| 1993-10-14 | 786 | 786 | 764 | 770 | 13,000 | 3,850 |
| 1993-10-13 | 795 | 805 | 782 | 782 | 20,000 | 3,910 |
| 1993-10-12 | 799 | 805 | 795 | 795 | 23,000 | 3,975 |
| 1993-10-08 | 801 | 810 | 800 | 805 | 16,000 | 4,025 |
| 1993-10-07 | 815 | 820 | 800 | 801 | 24,000 | 4,005 |
| 1993-10-06 | 819 | 819 | 801 | 808 | 15,000 | 4,040 |
| 1993-10-05 | 797 | 820 | 797 | 810 | 18,000 | 4,050 |
| 1993-10-04 | 820 | 820 | 800 | 805 | 35,000 | 4,025 |
| 1993-10-01 | 811 | 839 | 811 | 811 | 39,000 | 4,055 |
| 1993-09-30 | 831 | 839 | 810 | 810 | 66,000 | 4,050 |
| 1993-09-29 | 802 | 830 | 797 | 830 | 33,000 | 4,150 |
| 1993-09-28 | 800 | 810 | 797 | 801 | 27,000 | 4,005 |
| 1993-09-27 | 800 | 811 | 797 | 800 | 52,000 | 4,000 |
| 1993-09-24 | 791 | 800 | 791 | 796 | 62,000 | 3,980 |
| 1993-09-22 | 820 | 821 | 790 | 800 | 37,000 | 4,000 |
| 1993-09-21 | 815 | 837 | 815 | 830 | 29,000 | 4,150 |
| 1993-09-20 | 848 | 848 | 829 | 839 | 25,000 | 4,195 |
| 1993-09-17 | 831 | 839 | 814 | 838 | 59,000 | 4,190 |
| 1993-09-16 | 849 | 850 | 830 | 836 | 38,000 | 4,180 |
| 1993-09-14 | 814 | 850 | 814 | 850 | 92,000 | 4,250 |
| 1993-09-13 | 807 | 817 | 807 | 815 | 27,000 | 4,075 |
| 1993-09-10 | 797 | 800 | 786 | 797 | 155,000 | 3,985 |
| 1993-09-09 | 814 | 816 | 795 | 795 | 111,000 | 3,975 |
| 1993-09-08 | 822 | 825 | 810 | 816 | 44,000 | 4,080 |
| 1993-09-07 | 826 | 827 | 820 | 827 | 57,000 | 4,135 |
| 1993-09-06 | 820 | 830 | 816 | 827 | 158,000 | 4,135 |
| 1993-09-03 | 809 | 824 | 806 | 820 | 175,000 | 4,100 |
| 1993-09-02 | 821 | 825 | 804 | 811 | 57,000 | 4,055 |
| 1993-09-01 | 825 | 825 | 815 | 816 | 32,000 | 4,080 |
| 1993-08-31 | 834 | 835 | 811 | 815 | 50,000 | 4,075 |
| 1993-08-30 | 825 | 835 | 825 | 835 | 30,000 | 4,175 |
| 1993-08-27 | 811 | 825 | 804 | 825 | 84,000 | 4,125 |
| 1993-08-26 | 819 | 826 | 816 | 816 | 23,000 | 4,080 |
| 1993-08-25 | 825 | 825 | 811 | 811 | 41,000 | 4,055 |
| 1993-08-24 | 831 | 833 | 825 | 825 | 45,000 | 4,125 |
| 1993-08-23 | 833 | 833 | 830 | 830 | 13,000 | 4,150 |
| 1993-08-20 | 834 | 840 | 830 | 833 | 14,000 | 4,165 |
| 1993-08-19 | 862 | 862 | 830 | 830 | 20,000 | 4,150 |
| 1993-08-18 | 865 | 870 | 861 | 862 | 16,000 | 4,310 |
| 1993-08-17 | 855 | 878 | 855 | 856 | 20,000 | 4,280 |
| 1993-08-16 | 853 | 858 | 845 | 858 | 15,000 | 4,290 |
| 1993-08-13 | 846 | 849 | 841 | 843 | 32,000 | 4,215 |
| 1993-08-12 | 841 | 848 | 838 | 839 | 24,000 | 4,195 |
| 1993-08-11 | 835 | 850 | 825 | 835 | 22,000 | 4,175 |
| 1993-08-10 | 839 | 845 | 837 | 840 | 15,000 | 4,200 |
| 1993-08-09 | 835 | 840 | 835 | 837 | 28,000 | 4,185 |
| 1993-08-06 | 850 | 850 | 830 | 845 | 18,000 | 4,225 |
| 1993-08-05 | 869 | 873 | 842 | 850 | 17,000 | 4,250 |
| 1993-08-04 | 837 | 859 | 836 | 859 | 14,000 | 4,295 |
| 1993-08-03 | 852 | 856 | 827 | 827 | 33,000 | 4,135 |
| 1993-08-02 | 844 | 860 | 844 | 860 | 16,000 | 4,300 |
| 1993-07-30 | 860 | 879 | 855 | 870 | 14,000 | 4,350 |
| 1993-07-29 | 821 | 855 | 821 | 850 | 13,000 | 4,250 |
| 1993-07-28 | 838 | 840 | 820 | 820 | 31,000 | 4,100 |
| 1993-07-27 | 839 | 839 | 830 | 830 | 15,000 | 4,150 |
| 1993-07-26 | 834 | 840 | 830 | 840 | 18,000 | 4,200 |
| 1993-07-23 | 838 | 838 | 831 | 836 | 23,000 | 4,180 |
| 1993-07-22 | 860 | 861 | 840 | 846 | 45,000 | 4,230 |
| 1993-07-21 | 882 | 882 | 860 | 860 | 23,000 | 4,300 |
| 1993-07-20 | 900 | 905 | 867 | 867 | 24,000 | 4,335 |
| 1993-07-19 | 885 | 900 | 885 | 900 | 59,000 | 4,500 |
| 1993-07-16 | 863 | 870 | 856 | 870 | 34,000 | 4,350 |
| 1993-07-15 | 871 | 880 | 862 | 862 | 46,000 | 4,310 |
| 1993-07-14 | 890 | 899 | 871 | 871 | 51,000 | 4,355 |
| 1993-07-13 | 903 | 903 | 870 | 885 | 41,000 | 4,425 |
| 1993-07-12 | 910 | 920 | 900 | 905 | 40,000 | 4,525 |
| 1993-07-09 | 900 | 920 | 880 | 904 | 153,000 | 4,520 |
| 1993-07-08 | 897 | 903 | 890 | 900 | 109,000 | 4,500 |
| 1993-07-07 | 871 | 897 | 868 | 897 | 132,000 | 4,485 |
| 1993-07-06 | 852 | 873 | 852 | 861 | 54,000 | 4,305 |
| 1993-07-05 | 870 | 870 | 852 | 852 | 42,000 | 4,260 |
| 1993-07-02 | 870 | 875 | 842 | 842 | 52,000 | 4,210 |
| 1993-07-01 | 853 | 867 | 846 | 846 | 35,000 | 4,230 |
| 1993-06-30 | 840 | 851 | 830 | 836 | 79,000 | 4,180 |
| 1993-06-29 | 897 | 897 | 845 | 845 | 61,000 | 4,225 |
| 1993-06-28 | 842 | 897 | 842 | 897 | 86,000 | 4,485 |
| 1993-06-25 | 870 | 870 | 840 | 840 | 68,000 | 4,200 |
| 1993-06-24 | 834 | 870 | 829 | 855 | 71,000 | 4,275 |
| 1993-06-23 | 850 | 859 | 834 | 835 | 113,000 | 4,175 |
| 1993-06-22 | 830 | 840 | 800 | 839 | 183,000 | 4,195 |
| 1993-06-18 | 915 | 915 | 875 | 890 | 138,000 | 4,450 |
| 1993-06-17 | 876 | 906 | 855 | 906 | 159,000 | 4,530 |
| 1993-06-16 | 899 | 900 | 855 | 876 | 336,000 | 4,380 |
| 1993-06-15 | 933 | 933 | 876 | 909 | 384,000 | 4,545 |
| 1993-06-14 | 978 | 1,010 | 953 | 953 | 493,000 | 4,765 |
| 1993-06-11 | 1,040 | 1,070 | 970 | 970 | 1,229,000 | 4,850 |
| 1993-06-10 | 925 | 1,020 | 925 | 1,020 | 1,496,000 | 5,100 |
| 1993-06-08 | 898 | 919 | 878 | 915 | 1,561,000 | 4,575 |
| 1993-06-07 | 815 | 860 | 805 | 858 | 688,000 | 4,290 |
| 1993-06-04 | 819 | 819 | 791 | 805 | 205,000 | 4,025 |
| 1993-06-03 | 781 | 810 | 769 | 810 | 259,000 | 4,050 |
| 1993-06-02 | 804 | 804 | 770 | 780 | 257,000 | 3,900 |
| 1993-06-01 | 770 | 820 | 770 | 799 | 914,000 | 3,995 |
| 1993-05-31 | 715 | 770 | 710 | 770 | 532,000 | 3,850 |
| 1993-05-28 | 720 | 725 | 700 | 710 | 177,000 | 3,550 |
| 1993-05-27 | 702 | 720 | 699 | 713 | 325,000 | 3,565 |
| 1993-05-26 | 657 | 709 | 653 | 699 | 480,000 | 3,495 |
| 1993-05-25 | 642 | 660 | 642 | 657 | 57,000 | 3,285 |
| 1993-05-24 | 630 | 641 | 620 | 635 | 75,000 | 3,175 |
| 1993-05-21 | 623 | 626 | 620 | 620 | 26,000 | 3,100 |
| 1993-05-20 | 635 | 635 | 623 | 623 | 35,000 | 3,115 |
| 1993-05-19 | 632 | 635 | 630 | 633 | 54,000 | 3,165 |
| 1993-05-18 | 640 | 641 | 630 | 633 | 62,000 | 3,165 |
| 1993-05-17 | 633 | 640 | 628 | 632 | 49,000 | 3,160 |
| 1993-05-14 | 640 | 640 | 613 | 613 | 59,000 | 3,065 |
| 1993-05-13 | 631 | 640 | 630 | 638 | 66,000 | 3,190 |
| 1993-05-12 | 645 | 650 | 626 | 630 | 88,000 | 3,150 |
| 1993-05-11 | 660 | 670 | 645 | 645 | 144,000 | 3,225 |
| 1993-05-10 | 640 | 659 | 640 | 650 | 221,000 | 3,250 |
| 1993-05-07 | 603 | 634 | 603 | 630 | 187,000 | 3,150 |
| 1993-05-06 | 605 | 610 | 600 | 600 | 46,000 | 3,000 |
| 1993-04-30 | 587 | 590 | 581 | 590 | 57,000 | 2,950 |
| 1993-04-28 | 596 | 598 | 580 | 580 | 86,000 | 2,900 |
| 1993-04-27 | 576 | 584 | 576 | 582 | 73,000 | 2,910 |
| 1993-04-26 | 574 | 590 | 574 | 575 | 23,000 | 2,875 |
| 1993-04-23 | 584 | 584 | 575 | 584 | 23,000 | 2,920 |
| 1993-04-22 | 586 | 586 | 560 | 560 | 38,000 | 2,800 |
| 1993-04-21 | 611 | 615 | 595 | 596 | 103,000 | 2,980 |
| 1993-04-20 | 611 | 624 | 610 | 611 | 120,000 | 3,055 |
| 1993-04-19 | 609 | 610 | 596 | 609 | 125,000 | 3,045 |
| 1993-04-16 | 600 | 615 | 591 | 600 | 193,000 | 3,000 |
| 1993-04-15 | 581 | 600 | 580 | 594 | 201,000 | 2,970 |
| 1993-04-14 | 570 | 580 | 570 | 580 | 88,000 | 2,900 |
| 1993-04-13 | 572 | 580 | 562 | 562 | 85,000 | 2,810 |
| 1993-04-12 | 589 | 590 | 565 | 570 | 81,000 | 2,850 |
| 1993-04-09 | 550 | 592 | 550 | 579 | 161,000 | 2,895 |
| 1993-04-08 | 540 | 550 | 540 | 547 | 47,000 | 2,735 |
| 1993-04-07 | 536 | 545 | 530 | 538 | 64,000 | 2,690 |
| 1993-04-06 | 539 | 550 | 536 | 536 | 60,000 | 2,680 |
| 1993-04-05 | 545 | 550 | 540 | 540 | 47,000 | 2,700 |
| 1993-04-02 | 550 | 550 | 535 | 535 | 91,000 | 2,675 |
| 1993-04-01 | 539 | 545 | 532 | 545 | 38,000 | 2,725 |
| 1993-03-31 | 542 | 542 | 531 | 535 | 48,000 | 2,675 |
| 1993-03-30 | 554 | 558 | 541 | 541 | 79,000 | 2,705 |
| 1993-03-29 | 522 | 550 | 515 | 544 | 65,000 | 2,720 |
| 1993-03-26 | 529 | 539 | 520 | 522 | 45,000 | 2,610 |
| 1993-03-25 | 540 | 540 | 510 | 510 | 69,000 | 2,550 |
| 1993-03-24 | 510 | 530 | 510 | 530 | 61,000 | 2,650 |
| 1993-03-23 | 520 | 520 | 510 | 510 | 21,000 | 2,550 |
| 1993-03-22 | 540 | 540 | 520 | 521 | 30,000 | 2,605 |
| 1993-03-19 | 550 | 555 | 540 | 540 | 96,000 | 2,700 |
| 1993-03-18 | 551 | 563 | 530 | 540 | 58,000 | 2,700 |
| 1993-03-17 | 535 | 550 | 529 | 550 | 149,000 | 2,750 |
| 1993-03-16 | 515 | 522 | 515 | 515 | 56,000 | 2,575 |
| 1993-03-15 | 495 | 505 | 494 | 505 | 118,000 | 2,525 |
| 1993-03-12 | 498 | 498 | 485 | 494 | 86,000 | 2,470 |
| 1993-03-11 | 495 | 505 | 491 | 496 | 38,000 | 2,480 |
| 1993-03-10 | 501 | 509 | 500 | 500 | 83,000 | 2,500 |
| 1993-03-09 | 513 | 515 | 500 | 500 | 206,000 | 2,500 |
| 1993-03-08 | 499 | 506 | 493 | 498 | 61,000 | 2,490 |
| 1993-03-05 | 493 | 493 | 491 | 493 | 21,000 | 2,465 |
| 1993-03-04 | 491 | 496 | 491 | 491 | 21,000 | 2,455 |
| 1993-03-03 | 496 | 496 | 485 | 485 | 56,000 | 2,425 |
| 1993-03-02 | 511 | 511 | 496 | 496 | 57,000 | 2,480 |
| 1993-03-01 | 515 | 515 | 506 | 506 | 24,000 | 2,530 |
| 1993-02-26 | 514 | 525 | 510 | 520 | 42,000 | 2,600 |
| 1993-02-25 | 534 | 534 | 511 | 512 | 14,000 | 2,560 |
| 1993-02-24 | 540 | 540 | 510 | 525 | 33,000 | 2,625 |
| 1993-02-23 | 527 | 549 | 527 | 531 | 55,000 | 2,655 |
| 1993-02-22 | 545 | 558 | 537 | 537 | 213,000 | 2,685 |
| 1993-02-19 | 530 | 540 | 525 | 535 | 63,000 | 2,675 |
| 1993-02-18 | 501 | 520 | 501 | 510 | 29,000 | 2,550 |
| 1993-02-17 | 508 | 511 | 500 | 501 | 77,000 | 2,505 |
| 1993-02-16 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 1993-02-15 | 515 | 516 | 510 | 510 | 24,000 | 2,550 |
| 1993-02-12 | 510 | 516 | 510 | 516 | 17,000 | 2,580 |
| 1993-02-10 | 515 | 545 | 508 | 540 | 50,000 | 2,700 |
| 1993-02-09 | 525 | 525 | 505 | 506 | 30,000 | 2,530 |
| 1993-02-08 | 555 | 555 | 530 | 530 | 68,000 | 2,650 |
| 1993-02-05 | 490 | 548 | 490 | 538 | 101,000 | 2,690 |
| 1993-02-04 | 510 | 515 | 490 | 490 | 22,000 | 2,450 |
| 1993-02-03 | 500 | 505 | 500 | 500 | 37,000 | 2,500 |
| 1993-02-02 | 460 | 495 | 460 | 490 | 35,000 | 2,450 |
| 1993-02-01 | 486 | 486 | 458 | 460 | 26,000 | 2,300 |
| 1993-01-29 | 500 | 500 | 481 | 481 | 94,000 | 2,405 |
| 1993-01-27 | 426 | 440 | 426 | 440 | 95,000 | 2,200 |
| 1993-01-26 | 425 | 425 | 420 | 424 | 27,000 | 2,120 |
| 1993-01-25 | 440 | 445 | 420 | 422 | 31,000 | 2,110 |
| 1993-01-22 | 430 | 430 | 423 | 430 | 51,000 | 2,150 |
| 1993-01-21 | 445 | 445 | 440 | 440 | 8,000 | 2,200 |
| 1993-01-20 | 461 | 462 | 450 | 450 | 15,000 | 2,250 |
| 1993-01-19 | 450 | 461 | 450 | 461 | 35,000 | 2,305 |
| 1993-01-18 | 451 | 453 | 451 | 451 | 12,000 | 2,255 |
| 1993-01-14 | 461 | 461 | 450 | 451 | 14,000 | 2,255 |
| 1993-01-13 | 486 | 490 | 466 | 466 | 27,000 | 2,330 |
| 1993-01-12 | 490 | 490 | 485 | 485 | 19,000 | 2,425 |
| 1993-01-11 | 495 | 495 | 485 | 485 | 24,000 | 2,425 |
| 1993-01-07 | 490 | 500 | 490 | 495 | 26,000 | 2,475 |
| 1993-01-06 | 485 | 495 | 485 | 490 | 18,000 | 2,450 |
| 1993-01-05 | 496 | 496 | 485 | 485 | 19,000 | 2,425 |
| 1993-01-04 | 500 | 500 | 490 | 490 | 10,000 | 2,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
