4461 第一工業製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 575 | 575 | 550 | 550 | 61,000 | 2,750 |
| 1996-12-27 | 575 | 585 | 572 | 578 | 56,000 | 2,890 |
| 1996-12-26 | 580 | 600 | 560 | 570 | 97,000 | 2,850 |
| 1996-12-25 | 561 | 581 | 550 | 559 | 192,000 | 2,795 |
| 1996-12-24 | 621 | 630 | 581 | 581 | 92,000 | 2,905 |
| 1996-12-20 | 617 | 628 | 610 | 612 | 212,000 | 3,060 |
| 1996-12-19 | 645 | 650 | 610 | 611 | 406,000 | 3,055 |
| 1996-12-18 | 700 | 700 | 647 | 647 | 711,000 | 3,235 |
| 1996-12-17 | 773 | 773 | 710 | 710 | 515,000 | 3,550 |
| 1996-12-16 | 770 | 776 | 745 | 769 | 1,462,000 | 3,845 |
| 1996-12-13 | 715 | 750 | 708 | 745 | 718,000 | 3,725 |
| 1996-12-12 | 738 | 780 | 718 | 719 | 1,299,000 | 3,595 |
| 1996-12-11 | 703 | 750 | 690 | 742 | 860,000 | 3,710 |
| 1996-12-10 | 700 | 720 | 695 | 703 | 654,000 | 3,515 |
| 1996-12-09 | 685 | 700 | 685 | 691 | 327,000 | 3,455 |
| 1996-12-06 | 680 | 694 | 657 | 670 | 644,000 | 3,350 |
| 1996-12-05 | 638 | 682 | 638 | 665 | 649,000 | 3,325 |
| 1996-12-04 | 634 | 645 | 628 | 628 | 260,000 | 3,140 |
| 1996-12-03 | 601 | 650 | 601 | 625 | 371,000 | 3,125 |
| 1996-12-02 | 619 | 630 | 605 | 605 | 136,000 | 3,025 |
| 1996-11-29 | 600 | 609 | 591 | 609 | 82,000 | 3,045 |
| 1996-11-28 | 614 | 618 | 601 | 601 | 94,000 | 3,005 |
| 1996-11-27 | 600 | 625 | 590 | 615 | 132,000 | 3,075 |
| 1996-11-26 | 584 | 610 | 584 | 599 | 136,000 | 2,995 |
| 1996-11-25 | 578 | 588 | 578 | 583 | 61,000 | 2,915 |
| 1996-11-22 | 585 | 601 | 571 | 577 | 277,000 | 2,885 |
| 1996-11-21 | 553 | 585 | 553 | 585 | 175,000 | 2,925 |
| 1996-11-20 | 546 | 551 | 546 | 550 | 17,000 | 2,750 |
| 1996-11-19 | 550 | 550 | 540 | 550 | 8,000 | 2,750 |
| 1996-11-18 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 1996-11-15 | 552 | 552 | 531 | 533 | 50,000 | 2,665 |
| 1996-11-14 | 562 | 565 | 550 | 550 | 7,000 | 2,750 |
| 1996-11-13 | 567 | 567 | 560 | 564 | 11,000 | 2,820 |
| 1996-11-12 | 561 | 569 | 561 | 567 | 50,000 | 2,835 |
| 1996-11-11 | 550 | 558 | 550 | 558 | 22,000 | 2,790 |
| 1996-11-08 | 535 | 550 | 535 | 545 | 37,000 | 2,725 |
| 1996-11-07 | 547 | 548 | 540 | 540 | 10,000 | 2,700 |
| 1996-11-06 | 521 | 545 | 521 | 545 | 15,000 | 2,725 |
| 1996-11-05 | 517 | 520 | 517 | 520 | 6,000 | 2,600 |
| 1996-11-01 | 521 | 524 | 513 | 515 | 69,000 | 2,575 |
| 1996-10-31 | 530 | 530 | 522 | 524 | 39,000 | 2,620 |
| 1996-10-30 | 526 | 531 | 525 | 525 | 23,000 | 2,625 |
| 1996-10-29 | 549 | 549 | 522 | 524 | 11,000 | 2,620 |
| 1996-10-28 | 549 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1996-10-25 | 541 | 541 | 516 | 520 | 34,000 | 2,600 |
| 1996-10-24 | 547 | 547 | 545 | 546 | 6,000 | 2,730 |
| 1996-10-23 | 551 | 555 | 545 | 547 | 16,000 | 2,735 |
| 1996-10-22 | 562 | 562 | 550 | 559 | 15,000 | 2,795 |
| 1996-10-21 | 569 | 569 | 563 | 563 | 8,000 | 2,815 |
| 1996-10-18 | 564 | 565 | 560 | 565 | 33,000 | 2,825 |
| 1996-10-17 | 542 | 552 | 542 | 551 | 22,000 | 2,755 |
| 1996-10-16 | 545 | 546 | 541 | 542 | 23,000 | 2,710 |
| 1996-10-15 | 540 | 550 | 540 | 550 | 83,000 | 2,750 |
| 1996-10-14 | 550 | 550 | 550 | 550 | 32,000 | 2,750 |
| 1996-10-09 | 550 | 550 | 550 | 550 | 22,000 | 2,750 |
| 1996-10-08 | 552 | 560 | 550 | 550 | 16,000 | 2,750 |
| 1996-10-07 | 566 | 566 | 551 | 551 | 29,000 | 2,755 |
| 1996-10-04 | 560 | 560 | 556 | 556 | 8,000 | 2,780 |
| 1996-10-03 | 556 | 565 | 556 | 565 | 6,000 | 2,825 |
| 1996-10-02 | 575 | 575 | 560 | 560 | 9,000 | 2,800 |
| 1996-10-01 | 570 | 570 | 556 | 565 | 31,000 | 2,825 |
| 1996-09-30 | 567 | 567 | 562 | 563 | 3,000 | 2,815 |
| 1996-09-27 | 561 | 569 | 556 | 569 | 24,000 | 2,845 |
| 1996-09-26 | 575 | 575 | 560 | 560 | 9,000 | 2,800 |
| 1996-09-25 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1996-09-24 | 575 | 575 | 560 | 560 | 4,000 | 2,800 |
| 1996-09-20 | 580 | 580 | 571 | 571 | 19,000 | 2,855 |
| 1996-09-19 | 556 | 556 | 556 | 556 | 5,000 | 2,780 |
| 1996-09-18 | 574 | 574 | 560 | 560 | 19,000 | 2,800 |
| 1996-09-17 | 570 | 575 | 570 | 573 | 15,000 | 2,865 |
| 1996-09-13 | 550 | 565 | 550 | 565 | 18,000 | 2,825 |
| 1996-09-12 | 545 | 560 | 545 | 560 | 16,000 | 2,800 |
| 1996-09-11 | 563 | 565 | 561 | 562 | 4,000 | 2,810 |
| 1996-09-10 | 570 | 573 | 570 | 573 | 5,000 | 2,865 |
| 1996-09-09 | 570 | 573 | 570 | 573 | 4,000 | 2,865 |
| 1996-09-06 | 580 | 580 | 567 | 570 | 32,000 | 2,850 |
| 1996-09-05 | 555 | 583 | 554 | 583 | 8,000 | 2,915 |
| 1996-09-04 | 558 | 562 | 552 | 554 | 5,000 | 2,770 |
| 1996-09-03 | 556 | 558 | 550 | 558 | 17,000 | 2,790 |
| 1996-09-02 | 554 | 554 | 550 | 550 | 4,000 | 2,750 |
| 1996-08-30 | 551 | 560 | 547 | 554 | 23,000 | 2,770 |
| 1996-08-29 | 560 | 571 | 550 | 560 | 20,000 | 2,800 |
| 1996-08-28 | 578 | 578 | 561 | 561 | 10,000 | 2,805 |
| 1996-08-26 | 571 | 580 | 570 | 580 | 11,000 | 2,900 |
| 1996-08-23 | 570 | 578 | 570 | 571 | 15,000 | 2,855 |
| 1996-08-22 | 583 | 595 | 570 | 570 | 22,000 | 2,850 |
| 1996-08-21 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 1996-08-20 | 579 | 585 | 579 | 582 | 9,000 | 2,910 |
| 1996-08-19 | 576 | 576 | 576 | 576 | 12,000 | 2,880 |
| 1996-08-16 | 566 | 576 | 566 | 576 | 14,000 | 2,880 |
| 1996-08-15 | 564 | 576 | 564 | 576 | 6,000 | 2,880 |
| 1996-08-14 | 551 | 561 | 551 | 551 | 9,000 | 2,755 |
| 1996-08-13 | 540 | 560 | 540 | 545 | 36,000 | 2,725 |
| 1996-08-12 | 550 | 550 | 540 | 540 | 23,000 | 2,700 |
| 1996-08-09 | 590 | 590 | 580 | 580 | 9,000 | 2,900 |
| 1996-08-08 | 579 | 590 | 579 | 590 | 4,000 | 2,950 |
| 1996-08-07 | 581 | 581 | 570 | 572 | 14,000 | 2,860 |
| 1996-08-06 | 586 | 586 | 580 | 580 | 10,000 | 2,900 |
| 1996-08-05 | 587 | 590 | 585 | 585 | 4,000 | 2,925 |
| 1996-08-02 | 599 | 599 | 585 | 585 | 16,000 | 2,925 |
| 1996-08-01 | 560 | 570 | 551 | 569 | 44,000 | 2,845 |
| 1996-07-31 | 590 | 590 | 560 | 560 | 30,000 | 2,800 |
| 1996-07-30 | 591 | 591 | 590 | 590 | 8,000 | 2,950 |
| 1996-07-29 | 609 | 609 | 600 | 600 | 4,000 | 3,000 |
| 1996-07-26 | 600 | 600 | 598 | 599 | 22,000 | 2,995 |
| 1996-07-25 | 610 | 610 | 600 | 600 | 21,000 | 3,000 |
| 1996-07-24 | 616 | 616 | 601 | 601 | 25,000 | 3,005 |
| 1996-07-23 | 617 | 617 | 616 | 616 | 8,000 | 3,080 |
| 1996-07-22 | 625 | 625 | 620 | 620 | 15,000 | 3,100 |
| 1996-07-19 | 621 | 631 | 621 | 624 | 38,000 | 3,120 |
| 1996-07-18 | 631 | 631 | 617 | 617 | 13,000 | 3,085 |
| 1996-07-17 | 622 | 622 | 621 | 621 | 9,000 | 3,105 |
| 1996-07-16 | 623 | 623 | 618 | 622 | 10,000 | 3,110 |
| 1996-07-15 | 620 | 622 | 620 | 622 | 16,000 | 3,110 |
| 1996-07-12 | 621 | 629 | 620 | 629 | 18,000 | 3,145 |
| 1996-07-11 | 622 | 629 | 621 | 621 | 23,000 | 3,105 |
| 1996-07-10 | 626 | 630 | 620 | 620 | 76,000 | 3,100 |
| 1996-07-09 | 631 | 631 | 623 | 623 | 62,000 | 3,115 |
| 1996-07-08 | 647 | 647 | 630 | 630 | 29,000 | 3,150 |
| 1996-07-05 | 637 | 646 | 636 | 646 | 13,000 | 3,230 |
| 1996-07-04 | 647 | 647 | 636 | 636 | 5,000 | 3,180 |
| 1996-07-03 | 636 | 647 | 636 | 647 | 6,000 | 3,235 |
| 1996-07-02 | 632 | 635 | 631 | 632 | 143,000 | 3,160 |
| 1996-07-01 | 676 | 676 | 660 | 660 | 6,000 | 3,300 |
| 1996-06-28 | 680 | 680 | 680 | 680 | 21,000 | 3,400 |
| 1996-06-27 | 675 | 681 | 675 | 675 | 18,000 | 3,375 |
| 1996-06-26 | 666 | 688 | 666 | 688 | 8,000 | 3,440 |
| 1996-06-25 | 685 | 685 | 665 | 665 | 28,000 | 3,325 |
| 1996-06-24 | 661 | 665 | 661 | 665 | 12,000 | 3,325 |
| 1996-06-21 | 670 | 679 | 666 | 666 | 60,000 | 3,330 |
| 1996-06-20 | 678 | 678 | 666 | 670 | 10,000 | 3,350 |
| 1996-06-19 | 670 | 690 | 670 | 680 | 22,000 | 3,400 |
| 1996-06-18 | 660 | 669 | 640 | 669 | 13,000 | 3,345 |
| 1996-06-17 | 635 | 640 | 635 | 640 | 13,000 | 3,200 |
| 1996-06-14 | 630 | 640 | 630 | 635 | 41,000 | 3,175 |
| 1996-06-13 | 635 | 635 | 625 | 630 | 26,000 | 3,150 |
| 1996-06-12 | 625 | 635 | 625 | 635 | 18,000 | 3,175 |
| 1996-06-11 | 620 | 620 | 615 | 620 | 8,000 | 3,100 |
| 1996-06-10 | 615 | 630 | 615 | 630 | 17,000 | 3,150 |
| 1996-06-07 | 645 | 645 | 605 | 605 | 43,000 | 3,025 |
| 1996-06-06 | 643 | 648 | 642 | 645 | 15,000 | 3,225 |
| 1996-06-05 | 642 | 648 | 640 | 643 | 13,000 | 3,215 |
| 1996-06-04 | 638 | 650 | 638 | 641 | 28,000 | 3,205 |
| 1996-06-03 | 670 | 670 | 650 | 650 | 35,000 | 3,250 |
| 1996-05-31 | 672 | 677 | 670 | 670 | 9,000 | 3,350 |
| 1996-05-30 | 680 | 680 | 670 | 677 | 15,000 | 3,385 |
| 1996-05-29 | 671 | 700 | 671 | 685 | 20,000 | 3,425 |
| 1996-05-28 | 675 | 675 | 670 | 670 | 14,000 | 3,350 |
| 1996-05-27 | 675 | 677 | 675 | 676 | 16,000 | 3,380 |
| 1996-05-24 | 690 | 695 | 690 | 690 | 23,000 | 3,450 |
| 1996-05-23 | 704 | 704 | 690 | 690 | 43,000 | 3,450 |
| 1996-05-22 | 703 | 713 | 700 | 701 | 35,000 | 3,505 |
| 1996-05-21 | 703 | 710 | 700 | 700 | 31,000 | 3,500 |
| 1996-05-20 | 710 | 713 | 700 | 703 | 34,000 | 3,515 |
| 1996-05-17 | 710 | 710 | 701 | 710 | 56,000 | 3,550 |
| 1996-05-16 | 713 | 718 | 703 | 710 | 58,000 | 3,550 |
| 1996-05-15 | 689 | 718 | 689 | 705 | 67,000 | 3,525 |
| 1996-05-14 | 700 | 700 | 685 | 685 | 23,000 | 3,425 |
| 1996-05-13 | 706 | 706 | 695 | 695 | 32,000 | 3,475 |
| 1996-05-10 | 691 | 700 | 686 | 696 | 43,000 | 3,480 |
| 1996-05-09 | 690 | 706 | 690 | 690 | 82,000 | 3,450 |
| 1996-05-08 | 686 | 690 | 685 | 686 | 39,000 | 3,430 |
| 1996-05-07 | 721 | 725 | 700 | 701 | 45,000 | 3,505 |
| 1996-05-02 | 700 | 730 | 700 | 718 | 286,000 | 3,590 |
| 1996-05-01 | 685 | 705 | 680 | 700 | 86,000 | 3,500 |
| 1996-04-30 | 684 | 685 | 680 | 680 | 13,000 | 3,400 |
| 1996-04-26 | 682 | 685 | 680 | 685 | 44,000 | 3,425 |
| 1996-04-25 | 684 | 685 | 681 | 681 | 57,000 | 3,405 |
| 1996-04-24 | 685 | 685 | 681 | 681 | 26,000 | 3,405 |
| 1996-04-23 | 681 | 700 | 681 | 681 | 49,000 | 3,405 |
| 1996-04-22 | 668 | 681 | 668 | 681 | 37,000 | 3,405 |
| 1996-04-19 | 677 | 678 | 666 | 678 | 58,000 | 3,390 |
| 1996-04-18 | 681 | 692 | 671 | 675 | 38,000 | 3,375 |
| 1996-04-17 | 690 | 711 | 690 | 692 | 82,000 | 3,460 |
| 1996-04-16 | 738 | 740 | 690 | 690 | 372,000 | 3,450 |
| 1996-04-15 | 673 | 730 | 670 | 730 | 601,000 | 3,650 |
| 1996-04-12 | 659 | 670 | 659 | 670 | 49,000 | 3,350 |
| 1996-04-11 | 645 | 660 | 637 | 659 | 29,000 | 3,295 |
| 1996-04-10 | 636 | 641 | 636 | 636 | 42,000 | 3,180 |
| 1996-04-09 | 649 | 650 | 635 | 640 | 27,000 | 3,200 |
| 1996-04-08 | 660 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1996-04-05 | 645 | 660 | 645 | 660 | 19,000 | 3,300 |
| 1996-04-04 | 636 | 645 | 632 | 645 | 32,000 | 3,225 |
| 1996-04-03 | 660 | 665 | 646 | 646 | 27,000 | 3,230 |
| 1996-04-02 | 649 | 660 | 646 | 646 | 22,000 | 3,230 |
| 1996-04-01 | 649 | 650 | 635 | 650 | 26,000 | 3,250 |
| 1996-03-29 | 624 | 630 | 618 | 630 | 18,000 | 3,150 |
| 1996-03-28 | 611 | 618 | 610 | 618 | 40,000 | 3,090 |
| 1996-03-27 | 607 | 610 | 607 | 608 | 10,000 | 3,040 |
| 1996-03-26 | 604 | 620 | 602 | 605 | 29,000 | 3,025 |
| 1996-03-25 | 619 | 619 | 605 | 605 | 18,000 | 3,025 |
| 1996-03-22 | 601 | 620 | 600 | 609 | 12,000 | 3,045 |
| 1996-03-21 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1996-03-19 | 610 | 615 | 600 | 600 | 12,000 | 3,000 |
| 1996-03-18 | 603 | 610 | 603 | 610 | 7,000 | 3,050 |
| 1996-03-15 | 615 | 615 | 610 | 610 | 7,000 | 3,050 |
| 1996-03-14 | 634 | 637 | 621 | 621 | 14,000 | 3,105 |
| 1996-03-13 | 601 | 640 | 601 | 638 | 69,000 | 3,190 |
| 1996-03-12 | 580 | 600 | 580 | 600 | 4,000 | 3,000 |
| 1996-03-11 | 579 | 585 | 575 | 575 | 24,000 | 2,875 |
| 1996-03-08 | 595 | 599 | 585 | 585 | 38,000 | 2,925 |
| 1996-03-07 | 591 | 591 | 581 | 581 | 10,000 | 2,905 |
| 1996-03-06 | 600 | 600 | 591 | 591 | 30,000 | 2,955 |
| 1996-03-05 | 574 | 600 | 574 | 600 | 41,000 | 3,000 |
| 1996-03-04 | 596 | 596 | 584 | 584 | 24,000 | 2,920 |
| 1996-03-01 | 600 | 600 | 591 | 592 | 9,000 | 2,960 |
| 1996-02-29 | 600 | 600 | 595 | 600 | 17,000 | 3,000 |
| 1996-02-28 | 602 | 610 | 600 | 600 | 15,000 | 3,000 |
| 1996-02-27 | 620 | 620 | 610 | 610 | 5,000 | 3,050 |
| 1996-02-26 | 620 | 620 | 601 | 610 | 18,000 | 3,050 |
| 1996-02-23 | 625 | 625 | 610 | 610 | 19,000 | 3,050 |
| 1996-02-22 | 620 | 631 | 620 | 625 | 27,000 | 3,125 |
| 1996-02-21 | 621 | 625 | 621 | 621 | 11,000 | 3,105 |
| 1996-02-20 | 630 | 630 | 625 | 626 | 16,000 | 3,130 |
| 1996-02-19 | 621 | 630 | 621 | 630 | 19,000 | 3,150 |
| 1996-02-16 | 650 | 650 | 620 | 621 | 38,000 | 3,105 |
| 1996-02-15 | 665 | 665 | 652 | 655 | 17,000 | 3,275 |
| 1996-02-14 | 660 | 675 | 655 | 655 | 30,000 | 3,275 |
| 1996-02-13 | 670 | 670 | 655 | 655 | 15,000 | 3,275 |
| 1996-02-09 | 670 | 670 | 655 | 670 | 16,000 | 3,350 |
| 1996-02-08 | 680 | 680 | 671 | 671 | 13,000 | 3,355 |
| 1996-02-07 | 688 | 688 | 666 | 671 | 55,000 | 3,355 |
| 1996-02-06 | 658 | 690 | 655 | 690 | 83,000 | 3,450 |
| 1996-02-05 | 661 | 670 | 660 | 660 | 31,000 | 3,300 |
| 1996-02-02 | 676 | 680 | 660 | 660 | 52,000 | 3,300 |
| 1996-02-01 | 680 | 681 | 670 | 670 | 43,000 | 3,350 |
| 1996-01-31 | 666 | 681 | 660 | 680 | 46,000 | 3,400 |
| 1996-01-30 | 670 | 679 | 666 | 670 | 29,000 | 3,350 |
| 1996-01-29 | 668 | 670 | 660 | 661 | 22,000 | 3,305 |
| 1996-01-26 | 644 | 645 | 637 | 638 | 25,000 | 3,190 |
| 1996-01-25 | 657 | 657 | 643 | 643 | 8,000 | 3,215 |
| 1996-01-24 | 655 | 655 | 637 | 637 | 25,000 | 3,185 |
| 1996-01-23 | 668 | 668 | 654 | 654 | 21,000 | 3,270 |
| 1996-01-22 | 648 | 665 | 646 | 665 | 9,000 | 3,325 |
| 1996-01-19 | 655 | 670 | 652 | 658 | 32,000 | 3,290 |
| 1996-01-18 | 691 | 691 | 652 | 652 | 52,000 | 3,260 |
| 1996-01-17 | 700 | 704 | 690 | 691 | 98,000 | 3,455 |
| 1996-01-16 | 722 | 722 | 693 | 700 | 114,000 | 3,500 |
| 1996-01-12 | 700 | 710 | 691 | 703 | 258,000 | 3,515 |
| 1996-01-11 | 674 | 699 | 673 | 680 | 126,000 | 3,400 |
| 1996-01-10 | 698 | 720 | 670 | 673 | 775,000 | 3,365 |
| 1996-01-09 | 659 | 700 | 640 | 700 | 415,000 | 3,500 |
| 1996-01-08 | 630 | 665 | 622 | 659 | 187,000 | 3,295 |
| 1996-01-05 | 632 | 637 | 625 | 630 | 35,000 | 3,150 |
| 1996-01-04 | 639 | 639 | 620 | 632 | 28,000 | 3,160 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
