4461 第一工業製薬(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 688 | 699 | 688 | 691 | 54,000 | 3,455 |
| 1994-12-29 | 679 | 699 | 672 | 698 | 120,000 | 3,490 |
| 1994-12-28 | 650 | 680 | 648 | 678 | 127,000 | 3,390 |
| 1994-12-27 | 631 | 650 | 631 | 650 | 38,000 | 3,250 |
| 1994-12-26 | 627 | 631 | 626 | 631 | 50,000 | 3,155 |
| 1994-12-22 | 601 | 616 | 601 | 609 | 77,000 | 3,045 |
| 1994-12-21 | 599 | 605 | 599 | 601 | 19,000 | 3,005 |
| 1994-12-20 | 610 | 610 | 599 | 600 | 47,000 | 3,000 |
| 1994-12-19 | 601 | 620 | 600 | 620 | 14,000 | 3,100 |
| 1994-12-16 | 605 | 609 | 600 | 600 | 20,000 | 3,000 |
| 1994-12-15 | 599 | 600 | 591 | 593 | 25,000 | 2,965 |
| 1994-12-14 | 595 | 600 | 595 | 600 | 11,000 | 3,000 |
| 1994-12-13 | 600 | 601 | 597 | 597 | 14,000 | 2,985 |
| 1994-12-12 | 610 | 610 | 601 | 602 | 9,000 | 3,010 |
| 1994-12-09 | 610 | 612 | 601 | 601 | 26,000 | 3,005 |
| 1994-12-07 | 625 | 625 | 612 | 612 | 9,000 | 3,060 |
| 1994-12-06 | 617 | 621 | 615 | 615 | 26,000 | 3,075 |
| 1994-12-05 | 620 | 627 | 618 | 618 | 36,000 | 3,090 |
| 1994-12-02 | 620 | 626 | 613 | 613 | 20,000 | 3,065 |
| 1994-12-01 | 621 | 628 | 615 | 617 | 23,000 | 3,085 |
| 1994-11-30 | 610 | 629 | 608 | 629 | 44,000 | 3,145 |
| 1994-11-29 | 615 | 615 | 601 | 601 | 20,000 | 3,005 |
| 1994-11-28 | 601 | 611 | 601 | 610 | 10,000 | 3,050 |
| 1994-11-25 | 596 | 601 | 595 | 601 | 51,000 | 3,005 |
| 1994-11-24 | 603 | 605 | 599 | 599 | 43,000 | 2,995 |
| 1994-11-22 | 602 | 610 | 602 | 602 | 39,000 | 3,010 |
| 1994-11-21 | 630 | 630 | 625 | 630 | 8,000 | 3,150 |
| 1994-11-18 | 641 | 650 | 639 | 650 | 22,000 | 3,250 |
| 1994-11-17 | 617 | 629 | 617 | 629 | 14,000 | 3,145 |
| 1994-11-16 | 630 | 630 | 613 | 616 | 61,000 | 3,080 |
| 1994-11-15 | 635 | 635 | 620 | 630 | 35,000 | 3,150 |
| 1994-11-14 | 625 | 625 | 610 | 625 | 31,000 | 3,125 |
| 1994-11-11 | 641 | 641 | 630 | 630 | 32,000 | 3,150 |
| 1994-11-10 | 657 | 657 | 641 | 641 | 15,000 | 3,205 |
| 1994-11-09 | 651 | 660 | 646 | 647 | 40,000 | 3,235 |
| 1994-11-08 | 665 | 665 | 649 | 651 | 30,000 | 3,255 |
| 1994-11-07 | 680 | 680 | 665 | 665 | 20,000 | 3,325 |
| 1994-11-04 | 700 | 700 | 670 | 685 | 64,000 | 3,425 |
| 1994-11-02 | 641 | 700 | 641 | 700 | 82,000 | 3,500 |
| 1994-11-01 | 646 | 647 | 643 | 647 | 17,000 | 3,235 |
| 1994-10-31 | 643 | 650 | 643 | 645 | 27,000 | 3,225 |
| 1994-10-28 | 641 | 643 | 640 | 643 | 11,000 | 3,215 |
| 1994-10-27 | 655 | 660 | 641 | 641 | 28,000 | 3,205 |
| 1994-10-26 | 665 | 665 | 653 | 663 | 10,000 | 3,315 |
| 1994-10-25 | 670 | 670 | 665 | 665 | 15,000 | 3,325 |
| 1994-10-24 | 665 | 665 | 665 | 665 | 8,000 | 3,325 |
| 1994-10-21 | 675 | 681 | 665 | 666 | 25,000 | 3,330 |
| 1994-10-20 | 670 | 675 | 670 | 671 | 14,000 | 3,355 |
| 1994-10-19 | 670 | 670 | 661 | 670 | 6,000 | 3,350 |
| 1994-10-18 | 652 | 670 | 652 | 670 | 19,000 | 3,350 |
| 1994-10-17 | 665 | 675 | 665 | 670 | 16,000 | 3,350 |
| 1994-10-14 | 686 | 686 | 675 | 675 | 28,000 | 3,375 |
| 1994-10-13 | 650 | 680 | 650 | 680 | 55,000 | 3,400 |
| 1994-10-12 | 640 | 640 | 635 | 640 | 21,000 | 3,200 |
| 1994-10-11 | 639 | 639 | 631 | 631 | 20,000 | 3,155 |
| 1994-10-07 | 638 | 645 | 638 | 640 | 20,000 | 3,200 |
| 1994-10-06 | 641 | 644 | 639 | 644 | 26,000 | 3,220 |
| 1994-10-05 | 639 | 640 | 635 | 639 | 32,000 | 3,195 |
| 1994-10-04 | 635 | 645 | 634 | 641 | 36,000 | 3,205 |
| 1994-10-03 | 635 | 636 | 635 | 636 | 2,000 | 3,180 |
| 1994-09-30 | 640 | 640 | 631 | 640 | 10,000 | 3,200 |
| 1994-09-29 | 640 | 650 | 630 | 640 | 25,000 | 3,200 |
| 1994-09-28 | 645 | 645 | 633 | 633 | 8,000 | 3,165 |
| 1994-09-27 | 641 | 660 | 641 | 645 | 21,000 | 3,225 |
| 1994-09-26 | 660 | 660 | 641 | 646 | 17,000 | 3,230 |
| 1994-09-22 | 649 | 653 | 640 | 650 | 74,000 | 3,250 |
| 1994-09-21 | 655 | 655 | 650 | 650 | 12,000 | 3,250 |
| 1994-09-20 | 650 | 660 | 650 | 655 | 21,000 | 3,275 |
| 1994-09-19 | 660 | 660 | 650 | 650 | 15,000 | 3,250 |
| 1994-09-16 | 669 | 669 | 659 | 659 | 40,000 | 3,295 |
| 1994-09-14 | 666 | 668 | 665 | 668 | 31,000 | 3,340 |
| 1994-09-13 | 683 | 690 | 665 | 665 | 30,000 | 3,325 |
| 1994-09-12 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1994-09-09 | 698 | 698 | 680 | 680 | 17,000 | 3,400 |
| 1994-09-08 | 684 | 689 | 680 | 680 | 22,000 | 3,400 |
| 1994-09-07 | 687 | 691 | 685 | 685 | 19,000 | 3,425 |
| 1994-09-06 | 686 | 686 | 680 | 685 | 16,000 | 3,425 |
| 1994-09-05 | 680 | 685 | 680 | 685 | 17,000 | 3,425 |
| 1994-09-02 | 686 | 695 | 676 | 680 | 48,000 | 3,400 |
| 1994-09-01 | 698 | 698 | 695 | 696 | 26,000 | 3,480 |
| 1994-08-31 | 700 | 700 | 698 | 700 | 32,000 | 3,500 |
| 1994-08-30 | 714 | 714 | 708 | 710 | 23,000 | 3,550 |
| 1994-08-29 | 701 | 704 | 701 | 704 | 15,000 | 3,520 |
| 1994-08-26 | 703 | 705 | 700 | 700 | 21,000 | 3,500 |
| 1994-08-25 | 710 | 715 | 703 | 703 | 18,000 | 3,515 |
| 1994-08-24 | 710 | 710 | 698 | 710 | 54,000 | 3,550 |
| 1994-08-23 | 710 | 714 | 705 | 705 | 20,000 | 3,525 |
| 1994-08-22 | 715 | 717 | 715 | 715 | 17,000 | 3,575 |
| 1994-08-19 | 720 | 727 | 717 | 720 | 20,000 | 3,600 |
| 1994-08-18 | 730 | 730 | 720 | 722 | 12,000 | 3,610 |
| 1994-08-17 | 730 | 730 | 725 | 726 | 15,000 | 3,630 |
| 1994-08-16 | 721 | 721 | 716 | 720 | 29,000 | 3,600 |
| 1994-08-15 | 733 | 735 | 721 | 721 | 14,000 | 3,605 |
| 1994-08-12 | 730 | 735 | 728 | 728 | 20,000 | 3,640 |
| 1994-08-11 | 735 | 740 | 735 | 739 | 9,000 | 3,695 |
| 1994-08-10 | 735 | 740 | 735 | 740 | 5,000 | 3,700 |
| 1994-08-09 | 727 | 740 | 727 | 735 | 16,000 | 3,675 |
| 1994-08-08 | 741 | 741 | 725 | 725 | 13,000 | 3,625 |
| 1994-08-05 | 740 | 740 | 740 | 740 | 16,000 | 3,700 |
| 1994-08-04 | 741 | 741 | 736 | 740 | 27,000 | 3,700 |
| 1994-08-03 | 743 | 745 | 740 | 740 | 21,000 | 3,700 |
| 1994-08-02 | 740 | 750 | 736 | 743 | 10,000 | 3,715 |
| 1994-08-01 | 739 | 741 | 737 | 740 | 7,000 | 3,700 |
| 1994-07-29 | 750 | 750 | 737 | 737 | 21,000 | 3,685 |
| 1994-07-28 | 730 | 730 | 720 | 730 | 19,000 | 3,650 |
| 1994-07-27 | 745 | 745 | 730 | 740 | 37,000 | 3,700 |
| 1994-07-26 | 751 | 755 | 745 | 745 | 12,000 | 3,725 |
| 1994-07-25 | 751 | 755 | 750 | 751 | 16,000 | 3,755 |
| 1994-07-22 | 771 | 771 | 760 | 760 | 44,000 | 3,800 |
| 1994-07-21 | 776 | 776 | 770 | 770 | 15,000 | 3,850 |
| 1994-07-20 | 775 | 775 | 775 | 775 | 10,000 | 3,875 |
| 1994-07-19 | 779 | 790 | 770 | 790 | 25,000 | 3,950 |
| 1994-07-18 | 790 | 790 | 780 | 780 | 8,000 | 3,900 |
| 1994-07-15 | 809 | 809 | 790 | 790 | 18,000 | 3,950 |
| 1994-07-14 | 810 | 815 | 800 | 810 | 29,000 | 4,050 |
| 1994-07-13 | 819 | 820 | 811 | 820 | 74,000 | 4,100 |
| 1994-07-12 | 780 | 829 | 780 | 828 | 147,000 | 4,140 |
| 1994-07-11 | 790 | 790 | 770 | 770 | 18,000 | 3,850 |
| 1994-07-08 | 761 | 775 | 761 | 770 | 31,000 | 3,850 |
| 1994-07-07 | 771 | 771 | 760 | 765 | 27,000 | 3,825 |
| 1994-07-06 | 770 | 778 | 770 | 771 | 36,000 | 3,855 |
| 1994-07-05 | 760 | 780 | 752 | 770 | 62,000 | 3,850 |
| 1994-07-04 | 762 | 765 | 751 | 765 | 45,000 | 3,825 |
| 1994-07-01 | 770 | 770 | 751 | 761 | 29,000 | 3,805 |
| 1994-06-30 | 760 | 768 | 751 | 767 | 27,000 | 3,835 |
| 1994-06-29 | 770 | 770 | 760 | 765 | 18,000 | 3,825 |
| 1994-06-28 | 764 | 770 | 764 | 770 | 45,000 | 3,850 |
| 1994-06-27 | 780 | 780 | 760 | 760 | 37,000 | 3,800 |
| 1994-06-24 | 785 | 788 | 780 | 784 | 65,000 | 3,920 |
| 1994-06-23 | 781 | 785 | 770 | 783 | 52,000 | 3,915 |
| 1994-06-22 | 760 | 780 | 760 | 771 | 44,000 | 3,855 |
| 1994-06-21 | 795 | 795 | 790 | 790 | 29,000 | 3,950 |
| 1994-06-20 | 815 | 815 | 803 | 803 | 41,000 | 4,015 |
| 1994-06-17 | 803 | 810 | 803 | 810 | 44,000 | 4,050 |
| 1994-06-16 | 810 | 810 | 801 | 801 | 43,000 | 4,005 |
| 1994-06-15 | 801 | 808 | 800 | 808 | 61,000 | 4,040 |
| 1994-06-14 | 815 | 815 | 801 | 802 | 44,000 | 4,010 |
| 1994-06-13 | 806 | 810 | 800 | 810 | 29,000 | 4,050 |
| 1994-06-10 | 805 | 810 | 800 | 800 | 66,000 | 4,000 |
| 1994-06-09 | 800 | 810 | 798 | 798 | 53,000 | 3,990 |
| 1994-06-08 | 805 | 805 | 795 | 804 | 62,000 | 4,020 |
| 1994-06-07 | 798 | 802 | 795 | 795 | 36,000 | 3,975 |
| 1994-06-06 | 810 | 819 | 797 | 797 | 40,000 | 3,985 |
| 1994-06-03 | 798 | 810 | 796 | 810 | 53,000 | 4,050 |
| 1994-06-02 | 800 | 810 | 797 | 797 | 98,000 | 3,985 |
| 1994-06-01 | 805 | 805 | 795 | 795 | 49,000 | 3,975 |
| 1994-05-31 | 795 | 807 | 795 | 805 | 107,000 | 4,025 |
| 1994-05-30 | 821 | 824 | 807 | 807 | 41,000 | 4,035 |
| 1994-05-27 | 792 | 820 | 792 | 811 | 47,000 | 4,055 |
| 1994-05-26 | 820 | 820 | 798 | 799 | 112,000 | 3,995 |
| 1994-05-25 | 845 | 846 | 820 | 825 | 104,000 | 4,125 |
| 1994-05-24 | 849 | 849 | 815 | 840 | 226,000 | 4,200 |
| 1994-05-23 | 828 | 854 | 826 | 850 | 559,000 | 4,250 |
| 1994-05-20 | 798 | 825 | 795 | 818 | 221,000 | 4,090 |
| 1994-05-19 | 800 | 800 | 785 | 795 | 29,000 | 3,975 |
| 1994-05-18 | 804 | 809 | 785 | 798 | 67,000 | 3,990 |
| 1994-05-17 | 820 | 822 | 804 | 804 | 170,000 | 4,020 |
| 1994-05-16 | 805 | 830 | 804 | 814 | 624,000 | 4,070 |
| 1994-05-13 | 760 | 810 | 751 | 799 | 322,000 | 3,995 |
| 1994-05-12 | 768 | 768 | 748 | 752 | 30,000 | 3,760 |
| 1994-05-11 | 774 | 775 | 760 | 760 | 98,000 | 3,800 |
| 1994-05-10 | 741 | 774 | 741 | 772 | 63,000 | 3,860 |
| 1994-05-09 | 736 | 750 | 736 | 740 | 23,000 | 3,700 |
| 1994-05-06 | 750 | 750 | 726 | 735 | 12,000 | 3,675 |
| 1994-05-02 | 716 | 730 | 716 | 730 | 24,000 | 3,650 |
| 1994-04-28 | 725 | 756 | 725 | 755 | 17,000 | 3,775 |
| 1994-04-27 | 721 | 725 | 721 | 725 | 9,000 | 3,625 |
| 1994-04-26 | 740 | 745 | 730 | 730 | 20,000 | 3,650 |
| 1994-04-25 | 753 | 753 | 743 | 745 | 18,000 | 3,725 |
| 1994-04-22 | 740 | 754 | 740 | 743 | 54,000 | 3,715 |
| 1994-04-21 | 750 | 755 | 731 | 740 | 33,000 | 3,700 |
| 1994-04-20 | 759 | 770 | 750 | 750 | 30,000 | 3,750 |
| 1994-04-19 | 758 | 760 | 755 | 759 | 21,000 | 3,795 |
| 1994-04-18 | 780 | 780 | 765 | 766 | 27,000 | 3,830 |
| 1994-04-15 | 769 | 784 | 768 | 770 | 28,000 | 3,850 |
| 1994-04-14 | 785 | 785 | 760 | 771 | 9,000 | 3,855 |
| 1994-04-13 | 755 | 785 | 750 | 785 | 46,000 | 3,925 |
| 1994-04-12 | 755 | 755 | 745 | 745 | 25,000 | 3,725 |
| 1994-04-11 | 750 | 755 | 747 | 749 | 39,000 | 3,745 |
| 1994-04-08 | 787 | 799 | 745 | 756 | 202,000 | 3,780 |
| 1994-04-07 | 785 | 810 | 780 | 780 | 534,000 | 3,900 |
| 1994-04-06 | 735 | 770 | 730 | 770 | 191,000 | 3,850 |
| 1994-04-05 | 695 | 715 | 690 | 715 | 21,000 | 3,575 |
| 1994-04-04 | 701 | 701 | 685 | 685 | 39,000 | 3,425 |
| 1994-04-01 | 686 | 697 | 686 | 697 | 13,000 | 3,485 |
| 1994-03-31 | 696 | 696 | 681 | 696 | 34,000 | 3,480 |
| 1994-03-30 | 714 | 714 | 695 | 696 | 40,000 | 3,480 |
| 1994-03-29 | 710 | 710 | 703 | 704 | 29,000 | 3,520 |
| 1994-03-28 | 695 | 720 | 695 | 710 | 48,000 | 3,550 |
| 1994-03-25 | 720 | 721 | 705 | 705 | 81,000 | 3,525 |
| 1994-03-24 | 726 | 728 | 720 | 728 | 39,000 | 3,640 |
| 1994-03-23 | 729 | 729 | 725 | 725 | 45,000 | 3,625 |
| 1994-03-22 | 741 | 743 | 735 | 735 | 36,000 | 3,675 |
| 1994-03-18 | 750 | 760 | 746 | 747 | 64,000 | 3,735 |
| 1994-03-17 | 738 | 740 | 723 | 740 | 90,000 | 3,700 |
| 1994-03-16 | 749 | 749 | 732 | 735 | 53,000 | 3,675 |
| 1994-03-15 | 760 | 763 | 745 | 745 | 55,000 | 3,725 |
| 1994-03-14 | 738 | 769 | 734 | 760 | 93,000 | 3,800 |
| 1994-03-11 | 730 | 737 | 730 | 734 | 90,000 | 3,670 |
| 1994-03-10 | 748 | 748 | 723 | 727 | 76,000 | 3,635 |
| 1994-03-09 | 750 | 750 | 732 | 749 | 85,000 | 3,745 |
| 1994-03-08 | 750 | 750 | 721 | 750 | 130,000 | 3,750 |
| 1994-03-07 | 770 | 779 | 746 | 750 | 389,000 | 3,750 |
| 1994-03-04 | 687 | 761 | 687 | 750 | 586,000 | 3,750 |
| 1994-03-03 | 690 | 690 | 680 | 681 | 40,000 | 3,405 |
| 1994-03-02 | 688 | 698 | 687 | 692 | 78,000 | 3,460 |
| 1994-03-01 | 699 | 699 | 681 | 685 | 49,000 | 3,425 |
| 1994-02-28 | 679 | 700 | 679 | 698 | 38,000 | 3,490 |
| 1994-02-25 | 684 | 684 | 675 | 676 | 28,000 | 3,380 |
| 1994-02-24 | 683 | 683 | 671 | 681 | 50,000 | 3,405 |
| 1994-02-23 | 674 | 680 | 671 | 680 | 45,000 | 3,400 |
| 1994-02-22 | 681 | 690 | 671 | 671 | 34,000 | 3,355 |
| 1994-02-21 | 686 | 686 | 671 | 671 | 12,000 | 3,355 |
| 1994-02-18 | 680 | 695 | 680 | 695 | 15,000 | 3,475 |
| 1994-02-17 | 690 | 690 | 678 | 690 | 87,000 | 3,450 |
| 1994-02-16 | 675 | 690 | 675 | 686 | 28,000 | 3,430 |
| 1994-02-15 | 682 | 690 | 650 | 680 | 39,000 | 3,400 |
| 1994-02-14 | 720 | 720 | 690 | 690 | 28,000 | 3,450 |
| 1994-02-10 | 701 | 720 | 700 | 720 | 53,000 | 3,600 |
| 1994-02-09 | 730 | 730 | 700 | 710 | 54,000 | 3,550 |
| 1994-02-08 | 700 | 730 | 700 | 729 | 96,000 | 3,645 |
| 1994-02-07 | 700 | 700 | 682 | 700 | 42,000 | 3,500 |
| 1994-02-04 | 710 | 710 | 700 | 700 | 34,000 | 3,500 |
| 1994-02-03 | 710 | 715 | 700 | 700 | 38,000 | 3,500 |
| 1994-02-02 | 725 | 725 | 710 | 712 | 54,000 | 3,560 |
| 1994-02-01 | 729 | 730 | 720 | 720 | 57,000 | 3,600 |
| 1994-01-31 | 725 | 730 | 715 | 719 | 136,000 | 3,595 |
| 1994-01-28 | 680 | 680 | 665 | 665 | 42,000 | 3,325 |
| 1994-01-27 | 695 | 695 | 671 | 671 | 87,000 | 3,355 |
| 1994-01-26 | 660 | 669 | 655 | 665 | 37,000 | 3,325 |
| 1994-01-25 | 630 | 658 | 630 | 658 | 54,000 | 3,290 |
| 1994-01-24 | 615 | 640 | 615 | 640 | 64,000 | 3,200 |
| 1994-01-21 | 689 | 689 | 675 | 685 | 30,000 | 3,425 |
| 1994-01-20 | 693 | 700 | 693 | 699 | 36,000 | 3,495 |
| 1994-01-19 | 685 | 699 | 681 | 690 | 22,000 | 3,450 |
| 1994-01-18 | 690 | 695 | 685 | 685 | 15,000 | 3,425 |
| 1994-01-17 | 710 | 710 | 700 | 700 | 51,000 | 3,500 |
| 1994-01-14 | 670 | 702 | 670 | 702 | 91,000 | 3,510 |
| 1994-01-13 | 700 | 705 | 695 | 697 | 104,000 | 3,485 |
| 1994-01-12 | 665 | 670 | 650 | 665 | 47,000 | 3,325 |
| 1994-01-11 | 657 | 679 | 650 | 660 | 42,000 | 3,300 |
| 1994-01-10 | 633 | 650 | 633 | 650 | 46,000 | 3,250 |
| 1994-01-07 | 640 | 640 | 630 | 630 | 26,000 | 3,150 |
| 1994-01-06 | 633 | 650 | 630 | 640 | 33,000 | 3,200 |
| 1994-01-05 | 599 | 625 | 599 | 625 | 16,000 | 3,125 |
| 1994-01-04 | 590 | 600 | 589 | 600 | 4,000 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
