4461 第一工業製薬(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	631	640	630	630	34,000	3,150
1995-12-28	618	630	616	621	40,000	3,105
1995-12-27	618	621	617	618	48,000	3,090
1995-12-26	620	620	611	618	12,000	3,090
1995-12-25	630	630	620	620	71,000	3,100
1995-12-22	630	640	615	620	61,000	3,100
1995-12-21	609	610	592	610	90,000	3,050
1995-12-20	587	610	587	607	56,000	3,035
1995-12-19	601	601	587	587	17,000	2,935
1995-12-18	610	611	605	607	44,000	3,035
1995-12-15	625	625	611	611	27,000	3,055
1995-12-14	629	630	609	630	41,000	3,150
1995-12-13	615	630	607	630	54,000	3,150
1995-12-12	626	630	611	615	28,000	3,075
1995-12-11	648	648	621	630	62,000	3,150
1995-12-08	650	659	631	648	255,000	3,240
1995-12-07	625	630	620	629	125,000	3,145
1995-12-06	591	620	591	605	49,000	3,025
1995-12-05	617	617	590	590	16,000	2,950
1995-12-04	635	635	616	616	74,000	3,080
1995-12-01	630	635	610	615	196,000	3,075
1995-11-30	580	600	568	590	49,000	2,950
1995-11-29	576	595	561	580	56,000	2,900
1995-11-28	561	575	561	566	46,000	2,830
1995-11-27	588	600	570	570	46,000	2,850
1995-11-24	604	605	570	570	54,000	2,850
1995-11-22	610	620	580	605	98,000	3,025
1995-11-21	650	670	602	610	670,000	3,050
1995-11-20	580	630	562	630	385,000	3,150
1995-11-17	530	565	530	560	87,000	2,800
1995-11-16	523	523	505	520	35,000	2,600
1995-11-15	542	542	523	523	24,000	2,615
1995-11-14	565	570	541	541	56,000	2,705
1995-11-13	579	585	556	556	73,000	2,780
1995-11-10	562	590	561	561	137,000	2,805
1995-11-09	586	598	560	560	492,000	2,800
1995-11-08	521	576	521	576	449,000	2,880
1995-11-07	461	496	461	496	20,000	2,480
1995-11-06	451	460	451	460	17,000	2,300
1995-11-02	455	460	455	460	17,000	2,300
1995-11-01	460	460	450	455	10,000	2,275
1995-10-31	460	460	460	460	3,000	2,300
1995-10-30	457	460	450	460	10,000	2,300
1995-10-27	462	466	460	460	40,000	2,300
1995-10-26	470	470	467	467	16,000	2,335
1995-10-25	477	477	460	470	21,000	2,350
1995-10-24	470	472	470	472	13,000	2,360
1995-10-23	474	474	470	470	12,000	2,350
1995-10-20	477	477	470	470	20,000	2,350
1995-10-19	471	472	471	472	6,000	2,360
1995-10-18	478	482	477	482	10,000	2,410
1995-10-17	477	480	477	477	15,000	2,385
1995-10-16	480	480	477	477	10,000	2,385
1995-10-13	477	477	477	477	20,000	2,385
1995-10-12	477	486	477	481	11,000	2,405
1995-10-11	491	491	486	486	4,000	2,430
1995-10-09	488	493	488	493	4,000	2,465
1995-10-06	480	480	478	478	16,000	2,390
1995-10-05	484	484	475	479	12,000	2,395
1995-10-04	480	485	480	485	9,000	2,425
1995-10-03	475	475	471	471	6,000	2,355
1995-09-29	475	485	475	475	8,000	2,375
1995-09-28	490	490	470	470	20,000	2,350
1995-09-27	480	490	479	490	18,000	2,450
1995-09-26	460	483	460	483	11,000	2,415
1995-09-25	484	484	456	456	23,000	2,280
1995-09-22	480	480	479	479	26,000	2,395
1995-09-21	490	496	480	485	16,000	2,425
1995-09-20	503	503	490	490	13,000	2,450
1995-09-19	498	500	498	500	15,000	2,500
1995-09-18	500	500	498	498	43,000	2,490
1995-09-14	520	530	510	510	26,000	2,550
1995-09-13	512	525	512	515	24,000	2,575
1995-09-12	530	530	510	510	10,000	2,550
1995-09-11	516	520	506	520	18,000	2,600
1995-09-08	501	515	501	510	18,000	2,550
1995-09-07	521	531	501	501	13,000	2,505
1995-09-06	521	521	520	520	13,000	2,600
1995-09-05	526	526	520	520	9,000	2,600
1995-09-04	520	546	520	538	37,000	2,690
1995-09-01	521	529	520	520	26,000	2,600
1995-08-31	520	530	520	530	20,000	2,650
1995-08-30	539	539	520	520	22,000	2,600
1995-08-29	525	530	520	529	28,000	2,645
1995-08-28	531	540	510	515	33,000	2,575
1995-08-25	526	535	522	525	23,000	2,625
1995-08-24	503	520	503	520	51,000	2,600
1995-08-23	520	520	505	519	22,000	2,595
1995-08-22	501	519	501	519	36,000	2,595
1995-08-21	504	504	500	500	7,000	2,500
1995-08-18	520	520	498	501	45,000	2,505
1995-08-17	495	500	495	498	35,000	2,490
1995-08-16	488	502	488	494	54,000	2,470
1995-08-15	461	485	461	485	21,000	2,425
1995-08-14	451	460	451	460	8,000	2,300
1995-08-11	453	458	450	458	15,000	2,290
1995-08-10	461	461	452	452	6,000	2,260
1995-08-09	453	462	452	461	10,000	2,305
1995-08-08	453	459	451	451	10,000	2,255
1995-08-07	465	465	450	450	7,000	2,250
1995-08-04	464	469	464	469	4,000	2,345
1995-08-03	464	464	460	464	22,000	2,320
1995-08-02	443	444	443	444	2,000	2,220
1995-08-01	455	455	440	441	8,000	2,205
1995-07-31	451	455	446	446	18,000	2,230
1995-07-28	450	450	440	440	64,000	2,200
1995-07-27	460	462	460	460	13,000	2,300
1995-07-26	470	470	455	460	10,000	2,300
1995-07-25	499	500	470	473	22,000	2,365
1995-07-24	481	495	480	495	12,000	2,475
1995-07-21	498	498	478	478	9,000	2,390
1995-07-20	475	488	471	488	21,000	2,440
1995-07-19	485	485	484	485	7,000	2,425
1995-07-18	515	515	495	495	25,000	2,475
1995-07-17	477	515	477	500	31,000	2,500
1995-07-14	482	482	476	476	12,000	2,380
1995-07-13	475	481	475	481	8,000	2,405
1995-07-12	476	477	472	475	24,000	2,375
1995-07-11	484	484	457	457	18,000	2,285
1995-07-10	488	500	488	490	36,000	2,450
1995-07-07	500	500	488	488	125,000	2,440
1995-07-06	410	460	410	450	63,000	2,250
1995-07-05	405	415	405	415	29,000	2,075
1995-07-04	395	400	395	400	12,000	2,000
1995-07-03	410	410	396	396	14,000	1,980
1995-06-30	396	405	396	405	10,000	2,025
1995-06-29	401	403	398	398	16,000	1,990
1995-06-28	402	402	396	396	26,000	1,980
1995-06-27	440	440	405	405	34,000	2,025
1995-06-26	420	431	420	430	31,000	2,150
1995-06-23	413	420	413	415	10,000	2,075
1995-06-22	420	420	413	413	14,000	2,065
1995-06-21	418	424	413	424	34,000	2,120
1995-06-20	415	419	413	419	17,000	2,095
1995-06-19	415	415	410	410	5,000	2,050
1995-06-16	400	406	400	405	21,000	2,025
1995-06-15	408	408	390	393	15,000	1,965
1995-06-14	385	388	385	388	7,000	1,940
1995-06-13	401	401	390	390	35,000	1,950
1995-06-12	401	404	400	401	26,000	2,005
1995-06-09	440	440	409	409	27,000	2,045
1995-06-08	461	461	450	455	11,000	2,275
1995-06-07	461	461	460	460	9,000	2,300
1995-06-05	455	456	455	456	3,000	2,280
1995-06-02	451	451	450	450	5,000	2,250
1995-06-01	445	448	442	448	17,000	2,240
1995-05-31	450	450	450	450	4,000	2,250
1995-05-30	442	450	442	450	9,000	2,250
1995-05-29	450	450	440	441	12,000	2,205
1995-05-26	459	460	450	455	16,000	2,275
1995-05-25	472	472	459	459	13,000	2,295
1995-05-24	472	476	472	474	5,000	2,370
1995-05-23	471	472	467	472	12,000	2,360
1995-05-22	470	470	470	470	12,000	2,350
1995-05-19	480	480	470	470	21,000	2,350
1995-05-18	500	500	490	490	12,000	2,450
1995-05-17	500	500	498	500	12,000	2,500
1995-05-16	511	512	509	509	24,000	2,545
1995-05-15	511	511	511	511	7,000	2,555
1995-05-12	508	508	507	507	3,000	2,535
1995-05-11	513	513	506	506	10,000	2,530
1995-05-10	523	523	523	523	5,000	2,615
1995-05-09	521	522	521	522	6,000	2,610
1995-05-08	520	520	520	520	1,000	2,600
1995-05-02	518	520	510	520	9,000	2,600
1995-05-01	529	535	508	508	38,000	2,540
1995-04-28	508	509	508	509	8,000	2,545
1995-04-27	526	526	507	507	4,000	2,535
1995-04-26	526	539	526	526	10,000	2,630
1995-04-25	526	535	526	526	10,000	2,630
1995-04-24	525	525	525	525	8,000	2,625
1995-04-21	515	527	515	527	14,000	2,635
1995-04-20	501	514	501	508	22,000	2,540
1995-04-19	496	501	496	500	19,000	2,500
1995-04-18	506	509	498	498	8,000	2,490
1995-04-17	498	498	498	498	3,000	2,490
1995-04-14	501	501	496	496	11,000	2,480
1995-04-13	510	510	501	503	30,000	2,515
1995-04-12	511	513	501	501	16,000	2,505
1995-04-11	511	511	511	511	2,000	2,555
1995-04-10	497	497	495	496	4,000	2,480
1995-04-07	509	509	500	500	4,000	2,500
1995-04-06	504	510	500	510	19,000	2,550
1995-04-05	510	510	500	505	11,000	2,525
1995-04-04	499	510	495	510	14,000	2,550
1995-04-03	522	522	496	497	10,000	2,485
1995-03-31	540	540	520	530	24,000	2,650
1995-03-30	505	505	490	490	4,000	2,450
1995-03-29	513	515	511	511	14,000	2,555
1995-03-28	491	511	491	511	25,000	2,555
1995-03-27	490	490	489	490	26,000	2,450
1995-03-24	495	495	475	490	66,000	2,450
1995-03-23	492	500	492	500	27,000	2,500
1995-03-22	494	500	494	500	48,000	2,500
1995-03-20	510	510	490	490	23,000	2,450
1995-03-17	512	512	510	511	10,000	2,555
1995-03-16	516	522	512	512	15,000	2,560
1995-03-15	515	520	515	515	46,000	2,575
1995-03-14	525	525	510	520	34,000	2,600
1995-03-13	530	530	510	515	25,000	2,575
1995-03-10	559	559	550	550	17,000	2,750
1995-03-09	561	564	550	560	20,000	2,800
1995-03-08	559	560	555	555	4,000	2,775
1995-03-07	555	560	550	560	5,000	2,800
1995-03-06	550	560	545	560	15,000	2,800
1995-03-03	559	559	550	550	18,000	2,750
1995-03-02	541	560	541	560	14,000	2,800
1995-03-01	552	552	540	540	25,000	2,700
1995-02-28	546	550	546	550	15,000	2,750
1995-02-27	560	560	520	530	52,000	2,650
1995-02-24	567	568	567	568	6,000	2,840
1995-02-23	582	582	565	566	20,000	2,830
1995-02-22	581	588	580	580	6,000	2,900
1995-02-21	581	586	571	571	18,000	2,855
1995-02-20	599	599	580	580	15,000	2,900
1995-02-17	566	580	566	580	13,000	2,900
1995-02-16	580	580	565	579	52,000	2,895
1995-02-15	587	587	580	580	40,000	2,900
1995-02-13	591	593	588	588	11,000	2,940
1995-02-10	589	589	585	587	26,000	2,935
1995-02-09	585	590	585	589	10,000	2,945
1995-02-08	591	600	590	590	12,000	2,950
1995-02-07	600	601	600	600	13,000	3,000
1995-02-06	600	610	600	600	20,000	3,000
1995-02-03	601	602	601	601	19,000	3,005
1995-02-02	613	625	610	610	19,000	3,050
1995-02-01	612	615	601	609	34,000	3,045
1995-01-31	600	610	596	600	93,000	3,000
1995-01-30	580	600	573	600	99,000	3,000
1995-01-27	600	610	588	590	63,000	2,950
1995-01-26	605	625	600	600	34,000	3,000
1995-01-25	611	611	600	601	35,000	3,005
1995-01-24	585	600	580	595	23,000	2,975
1995-01-23	599	599	588	588	60,000	2,940
1995-01-20	610	610	592	598	49,000	2,990
1995-01-19	630	630	618	620	17,000	3,100
1995-01-18	638	643	620	630	43,000	3,150
1995-01-17	655	655	635	636	16,000	3,180
1995-01-13	657	662	656	656	28,000	3,280
1995-01-12	675	675	656	656	30,000	3,280
1995-01-11	650	690	650	685	32,000	3,425
1995-01-10	649	658	646	650	19,000	3,250
1995-01-09	649	651	649	650	8,000	3,250
1995-01-06	660	660	648	658	74,000	3,290
1995-01-05	680	680	659	660	26,000	3,300
1995-01-04	671	680	671	680	17,000	3,400

分割・併合履歴： [2018-09-26]1株→0.2株