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
1993-12-305805905805907,0002,950
1993-12-2958659158058019,0002,900
1993-12-285865905805809,0002,900
1993-12-2757557656557621,0002,880
1993-12-2462062557557543,0002,875
1993-12-2261061160161014,0003,050
1993-12-2159661059160111,0003,005
1993-12-2063063059059028,0002,950
1993-12-1762963562163023,0003,150
1993-12-1662063961263960,0003,195
1993-12-1560061059261016,0003,050
1993-12-1460060058559533,0002,975
1993-12-1359961059060132,0003,005
1993-12-1058360058359958,0002,995
1993-12-0960060058158220,0002,910
1993-12-0857958256057040,0002,850
1993-12-0758059057557629,0002,880
1993-12-0661161157057127,0002,855
1993-12-0362963061061051,0003,050
1993-12-0259165059064079,0003,200
1993-12-0153658053658055,0002,900
1993-11-30502520498516136,0002,580
1993-11-2953153150050062,0002,500
1993-11-2657057053153528,0002,675
1993-11-2558959156558037,0002,900
1993-11-2461861858958928,0002,945
1993-11-2263063059860539,0003,025
1993-11-196316316306304,0003,150
1993-11-1863363563063013,0003,150
1993-11-1763263863063211,0003,160
1993-11-1663063062963013,0003,150
1993-11-1567067163063031,0003,150
1993-11-1266466466466427,0003,320
1993-11-1160162960161527,0003,075
1993-11-1060061059060047,0003,000
1993-11-0963063560160147,0003,005
1993-11-0864565063063030,0003,150
1993-11-0567067063564062,0003,200
1993-11-0469069767567522,0003,375
1993-11-0269369968669719,0003,485
1993-11-0169970068368332,0003,415
1993-10-2968170967670028,0003,500
1993-10-2867669867567525,0003,375
1993-10-2766668064067363,0003,365
1993-10-2668569068568636,0003,430
1993-10-2574574572572541,0003,625
1993-10-2274575574374529,0003,725
1993-10-2176576575575519,0003,775
1993-10-2078078076576512,0003,825
1993-10-1978279078179010,0003,950
1993-10-1876579576578018,0003,900
1993-10-1577077076076425,0003,820
1993-10-1478678676477013,0003,850
1993-10-1379580578278220,0003,910
1993-10-1279980579579523,0003,975
1993-10-0880181080080516,0004,025
1993-10-0781582080080124,0004,005
1993-10-0681981980180815,0004,040
1993-10-0579782079781018,0004,050
1993-10-0482082080080535,0004,025
1993-10-0181183981181139,0004,055
1993-09-3083183981081066,0004,050
1993-09-2980283079783033,0004,150
1993-09-2880081079780127,0004,005
1993-09-2780081179780052,0004,000
1993-09-2479180079179662,0003,980
1993-09-2282082179080037,0004,000
1993-09-2181583781583029,0004,150
1993-09-2084884882983925,0004,195
1993-09-1783183981483859,0004,190
1993-09-1684985083083638,0004,180
1993-09-1481485081485092,0004,250
1993-09-1380781780781527,0004,075
1993-09-10797800786797155,0003,985
1993-09-09814816795795111,0003,975
1993-09-0882282581081644,0004,080
1993-09-0782682782082757,0004,135
1993-09-06820830816827158,0004,135
1993-09-03809824806820175,0004,100
1993-09-0282182580481157,0004,055
1993-09-0182582581581632,0004,080
1993-08-3183483581181550,0004,075
1993-08-3082583582583530,0004,175
1993-08-2781182580482584,0004,125
1993-08-2681982681681623,0004,080
1993-08-2582582581181141,0004,055
1993-08-2483183382582545,0004,125
1993-08-2383383383083013,0004,150
1993-08-2083484083083314,0004,165
1993-08-1986286283083020,0004,150
1993-08-1886587086186216,0004,310
1993-08-1785587885585620,0004,280
1993-08-1685385884585815,0004,290
1993-08-1384684984184332,0004,215
1993-08-1284184883883924,0004,195
1993-08-1183585082583522,0004,175
1993-08-1083984583784015,0004,200
1993-08-0983584083583728,0004,185
1993-08-0685085083084518,0004,225
1993-08-0586987384285017,0004,250
1993-08-0483785983685914,0004,295
1993-08-0385285682782733,0004,135
1993-08-0284486084486016,0004,300
1993-07-3086087985587014,0004,350
1993-07-2982185582185013,0004,250
1993-07-2883884082082031,0004,100
1993-07-2783983983083015,0004,150
1993-07-2683484083084018,0004,200
1993-07-2383883883183623,0004,180
1993-07-2286086184084645,0004,230
1993-07-2188288286086023,0004,300
1993-07-2090090586786724,0004,335
1993-07-1988590088590059,0004,500
1993-07-1686387085687034,0004,350
1993-07-1587188086286246,0004,310
1993-07-1489089987187151,0004,355
1993-07-1390390387088541,0004,425
1993-07-1291092090090540,0004,525
1993-07-09900920880904153,0004,520
1993-07-08897903890900109,0004,500
1993-07-07871897868897132,0004,485
1993-07-0685287385286154,0004,305
1993-07-0587087085285242,0004,260
1993-07-0287087584284252,0004,210
1993-07-0185386784684635,0004,230
1993-06-3084085183083679,0004,180
1993-06-2989789784584561,0004,225
1993-06-2884289784289786,0004,485
1993-06-2587087084084068,0004,200
1993-06-2483487082985571,0004,275
1993-06-23850859834835113,0004,175
1993-06-22830840800839183,0004,195
1993-06-18915915875890138,0004,450
1993-06-17876906855906159,0004,530
1993-06-16899900855876336,0004,380
1993-06-15933933876909384,0004,545
1993-06-149781,010953953493,0004,765
1993-06-111,0401,0709709701,229,0004,850
1993-06-109251,0209251,0201,496,0005,100
1993-06-088989198789151,561,0004,575
1993-06-07815860805858688,0004,290
1993-06-04819819791805205,0004,025
1993-06-03781810769810259,0004,050
1993-06-02804804770780257,0003,900
1993-06-01770820770799914,0003,995
1993-05-31715770710770532,0003,850
1993-05-28720725700710177,0003,550
1993-05-27702720699713325,0003,565
1993-05-26657709653699480,0003,495
1993-05-2564266064265757,0003,285
1993-05-2463064162063575,0003,175
1993-05-2162362662062026,0003,100
1993-05-2063563562362335,0003,115
1993-05-1963263563063354,0003,165
1993-05-1864064163063362,0003,165
1993-05-1763364062863249,0003,160
1993-05-1464064061361359,0003,065
1993-05-1363164063063866,0003,190
1993-05-1264565062663088,0003,150
1993-05-11660670645645144,0003,225
1993-05-10640659640650221,0003,250
1993-05-07603634603630187,0003,150
1993-05-0660561060060046,0003,000
1993-04-3058759058159057,0002,950
1993-04-2859659858058086,0002,900
1993-04-2757658457658273,0002,910
1993-04-2657459057457523,0002,875
1993-04-2358458457558423,0002,920
1993-04-2258658656056038,0002,800
1993-04-21611615595596103,0002,980
1993-04-20611624610611120,0003,055
1993-04-19609610596609125,0003,045
1993-04-16600615591600193,0003,000
1993-04-15581600580594201,0002,970
1993-04-1457058057058088,0002,900
1993-04-1357258056256285,0002,810
1993-04-1258959056557081,0002,850
1993-04-09550592550579161,0002,895
1993-04-0854055054054747,0002,735
1993-04-0753654553053864,0002,690
1993-04-0653955053653660,0002,680
1993-04-0554555054054047,0002,700
1993-04-0255055053553591,0002,675
1993-04-0153954553254538,0002,725
1993-03-3154254253153548,0002,675
1993-03-3055455854154179,0002,705
1993-03-2952255051554465,0002,720
1993-03-2652953952052245,0002,610
1993-03-2554054051051069,0002,550
1993-03-2451053051053061,0002,650
1993-03-2352052051051021,0002,550
1993-03-2254054052052130,0002,605
1993-03-1955055554054096,0002,700
1993-03-1855156353054058,0002,700
1993-03-17535550529550149,0002,750
1993-03-1651552251551556,0002,575
1993-03-15495505494505118,0002,525
1993-03-1249849848549486,0002,470
1993-03-1149550549149638,0002,480
1993-03-1050150950050083,0002,500
1993-03-09513515500500206,0002,500
1993-03-0849950649349861,0002,490
1993-03-0549349349149321,0002,465
1993-03-0449149649149121,0002,455
1993-03-0349649648548556,0002,425
1993-03-0251151149649657,0002,480
1993-03-0151551550650624,0002,530
1993-02-2651452551052042,0002,600
1993-02-2553453451151214,0002,560
1993-02-2454054051052533,0002,625
1993-02-2352754952753155,0002,655
1993-02-22545558537537213,0002,685
1993-02-1953054052553563,0002,675
1993-02-1850152050151029,0002,550
1993-02-1750851150050177,0002,505
1993-02-1651051051051012,0002,550
1993-02-1551551651051024,0002,550
1993-02-1251051651051617,0002,580
1993-02-1051554550854050,0002,700
1993-02-0952552550550630,0002,530
1993-02-0855555553053068,0002,650
1993-02-05490548490538101,0002,690
1993-02-0451051549049022,0002,450
1993-02-0350050550050037,0002,500
1993-02-0246049546049035,0002,450
1993-02-0148648645846026,0002,300
1993-01-2950050048148194,0002,405
1993-01-2742644042644095,0002,200
1993-01-2642542542042427,0002,120
1993-01-2544044542042231,0002,110
1993-01-2243043042343051,0002,150
1993-01-214454454404408,0002,200
1993-01-2046146245045015,0002,250
1993-01-1945046145046135,0002,305
1993-01-1845145345145112,0002,255
1993-01-1446146145045114,0002,255
1993-01-1348649046646627,0002,330
1993-01-1249049048548519,0002,425
1993-01-1149549548548524,0002,425
1993-01-0749050049049526,0002,475
1993-01-0648549548549018,0002,450
1993-01-0549649648548519,0002,425
1993-01-0450050049049010,0002,450

分割・併合履歴 : [2018-09-26]1株→0.2株