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
