4461 第一工業製薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 215 | 220 | 215 | 216 | 7,000 | 1,080 |
| 1997-12-29 | 210 | 230 | 210 | 211 | 33,000 | 1,055 |
| 1997-12-26 | 239 | 239 | 220 | 220 | 16,000 | 1,100 |
| 1997-12-25 | 234 | 240 | 234 | 235 | 71,000 | 1,175 |
| 1997-12-24 | 240 | 240 | 219 | 219 | 17,000 | 1,095 |
| 1997-12-22 | 242 | 250 | 230 | 245 | 27,000 | 1,225 |
| 1997-12-19 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1997-12-18 | 259 | 265 | 250 | 250 | 24,000 | 1,250 |
| 1997-12-17 | 250 | 269 | 250 | 255 | 40,000 | 1,275 |
| 1997-12-16 | 268 | 269 | 255 | 255 | 19,000 | 1,275 |
| 1997-12-15 | 270 | 270 | 261 | 268 | 20,000 | 1,340 |
| 1997-12-12 | 290 | 290 | 265 | 265 | 58,000 | 1,325 |
| 1997-12-11 | 288 | 288 | 280 | 280 | 22,000 | 1,400 |
| 1997-12-10 | 290 | 290 | 281 | 290 | 31,000 | 1,450 |
| 1997-12-09 | 291 | 291 | 291 | 291 | 19,000 | 1,455 |
| 1997-12-08 | 292 | 300 | 291 | 291 | 7,000 | 1,455 |
| 1997-12-05 | 301 | 303 | 291 | 291 | 25,000 | 1,455 |
| 1997-12-04 | 301 | 301 | 300 | 301 | 15,000 | 1,505 |
| 1997-12-03 | 314 | 314 | 300 | 300 | 13,000 | 1,500 |
| 1997-12-02 | 333 | 333 | 315 | 315 | 6,000 | 1,575 |
| 1997-12-01 | 335 | 335 | 335 | 335 | 9,000 | 1,675 |
| 1997-11-28 | 315 | 315 | 300 | 301 | 17,000 | 1,505 |
| 1997-11-27 | 300 | 310 | 300 | 310 | 20,000 | 1,550 |
| 1997-11-26 | 316 | 316 | 310 | 310 | 16,000 | 1,550 |
| 1997-11-25 | 320 | 320 | 308 | 311 | 21,000 | 1,555 |
| 1997-11-21 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1997-11-20 | 303 | 303 | 300 | 300 | 3,000 | 1,500 |
| 1997-11-19 | 335 | 335 | 300 | 300 | 17,000 | 1,500 |
| 1997-11-18 | 320 | 338 | 320 | 335 | 12,000 | 1,675 |
| 1997-11-17 | 299 | 300 | 294 | 300 | 10,000 | 1,500 |
| 1997-11-14 | 286 | 300 | 286 | 300 | 20,000 | 1,500 |
| 1997-11-13 | 300 | 300 | 280 | 282 | 40,000 | 1,410 |
| 1997-11-12 | 316 | 316 | 310 | 310 | 21,000 | 1,550 |
| 1997-11-11 | 314 | 316 | 314 | 315 | 6,000 | 1,575 |
| 1997-11-10 | 320 | 320 | 315 | 315 | 12,000 | 1,575 |
| 1997-11-07 | 335 | 335 | 320 | 320 | 43,000 | 1,600 |
| 1997-11-06 | 330 | 335 | 330 | 335 | 24,000 | 1,675 |
| 1997-11-05 | 340 | 340 | 332 | 332 | 8,000 | 1,660 |
| 1997-11-04 | 340 | 340 | 335 | 335 | 12,000 | 1,675 |
| 1997-10-31 | 335 | 340 | 331 | 340 | 6,000 | 1,700 |
| 1997-10-30 | 352 | 352 | 342 | 345 | 6,000 | 1,725 |
| 1997-10-29 | 357 | 357 | 342 | 342 | 17,000 | 1,710 |
| 1997-10-28 | 327 | 328 | 326 | 327 | 18,000 | 1,635 |
| 1997-10-27 | 360 | 360 | 359 | 359 | 8,000 | 1,795 |
| 1997-10-24 | 350 | 351 | 350 | 351 | 10,000 | 1,755 |
| 1997-10-23 | 358 | 363 | 358 | 363 | 38,000 | 1,815 |
| 1997-10-22 | 355 | 355 | 350 | 355 | 12,000 | 1,775 |
| 1997-10-21 | 365 | 365 | 364 | 364 | 11,000 | 1,820 |
| 1997-10-20 | 355 | 358 | 355 | 357 | 10,000 | 1,785 |
| 1997-10-17 | 345 | 354 | 345 | 350 | 7,000 | 1,750 |
| 1997-10-16 | 340 | 345 | 335 | 345 | 16,000 | 1,725 |
| 1997-10-15 | 333 | 347 | 330 | 340 | 19,000 | 1,700 |
| 1997-10-14 | 339 | 340 | 333 | 333 | 20,000 | 1,665 |
| 1997-10-13 | 364 | 364 | 340 | 340 | 4,000 | 1,700 |
| 1997-10-09 | 380 | 380 | 366 | 366 | 4,000 | 1,830 |
| 1997-10-07 | 370 | 385 | 370 | 385 | 3,000 | 1,925 |
| 1997-10-06 | 370 | 370 | 365 | 365 | 5,000 | 1,825 |
| 1997-10-03 | 350 | 355 | 343 | 355 | 29,000 | 1,775 |
| 1997-10-02 | 360 | 360 | 351 | 352 | 22,000 | 1,760 |
| 1997-10-01 | 334 | 350 | 334 | 350 | 23,000 | 1,750 |
| 1997-09-30 | 348 | 350 | 340 | 340 | 38,000 | 1,700 |
| 1997-09-29 | 359 | 359 | 344 | 345 | 17,000 | 1,725 |
| 1997-09-26 | 390 | 390 | 380 | 380 | 52,000 | 1,900 |
| 1997-09-25 | 395 | 396 | 390 | 390 | 15,000 | 1,950 |
| 1997-09-24 | 392 | 394 | 392 | 394 | 4,000 | 1,970 |
| 1997-09-22 | 392 | 400 | 390 | 390 | 19,000 | 1,950 |
| 1997-09-19 | 390 | 391 | 390 | 391 | 27,000 | 1,955 |
| 1997-09-18 | 400 | 401 | 390 | 390 | 14,000 | 1,950 |
| 1997-09-17 | 406 | 406 | 401 | 401 | 3,000 | 2,005 |
| 1997-09-16 | 402 | 402 | 401 | 401 | 5,000 | 2,005 |
| 1997-09-12 | 401 | 412 | 401 | 412 | 21,000 | 2,060 |
| 1997-09-11 | 421 | 421 | 420 | 421 | 10,000 | 2,105 |
| 1997-09-10 | 456 | 465 | 430 | 430 | 71,000 | 2,150 |
| 1997-09-09 | 415 | 455 | 415 | 455 | 37,000 | 2,275 |
| 1997-09-08 | 399 | 414 | 399 | 414 | 3,000 | 2,070 |
| 1997-09-05 | 399 | 400 | 398 | 398 | 8,000 | 1,990 |
| 1997-09-04 | 398 | 398 | 397 | 398 | 4,000 | 1,990 |
| 1997-09-03 | 392 | 397 | 392 | 397 | 11,000 | 1,985 |
| 1997-09-02 | 400 | 400 | 390 | 392 | 4,000 | 1,960 |
| 1997-09-01 | 391 | 391 | 390 | 390 | 22,000 | 1,950 |
| 1997-08-29 | 396 | 397 | 390 | 390 | 16,000 | 1,950 |
| 1997-08-28 | 395 | 396 | 395 | 396 | 6,000 | 1,980 |
| 1997-08-27 | 410 | 414 | 400 | 400 | 5,000 | 2,000 |
| 1997-08-26 | 391 | 410 | 390 | 410 | 10,000 | 2,050 |
| 1997-08-25 | 414 | 415 | 390 | 390 | 19,000 | 1,950 |
| 1997-08-22 | 401 | 401 | 395 | 396 | 17,000 | 1,980 |
| 1997-08-21 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-08-20 | 409 | 413 | 405 | 405 | 8,000 | 2,025 |
| 1997-08-19 | 415 | 415 | 408 | 408 | 11,000 | 2,040 |
| 1997-08-18 | 400 | 400 | 395 | 395 | 14,000 | 1,975 |
| 1997-08-15 | 405 | 420 | 405 | 420 | 6,000 | 2,100 |
| 1997-08-14 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-08-13 | 390 | 390 | 380 | 385 | 55,000 | 1,925 |
| 1997-08-12 | 399 | 400 | 390 | 390 | 12,000 | 1,950 |
| 1997-08-11 | 401 | 401 | 395 | 400 | 12,000 | 2,000 |
| 1997-08-08 | 402 | 402 | 400 | 401 | 16,000 | 2,005 |
| 1997-08-07 | 401 | 401 | 400 | 400 | 16,000 | 2,000 |
| 1997-08-06 | 404 | 404 | 400 | 401 | 20,000 | 2,005 |
| 1997-08-05 | 410 | 412 | 403 | 404 | 23,000 | 2,020 |
| 1997-08-04 | 407 | 416 | 406 | 410 | 20,000 | 2,050 |
| 1997-08-01 | 420 | 420 | 406 | 406 | 16,000 | 2,030 |
| 1997-07-31 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 1997-07-30 | 430 | 430 | 420 | 420 | 37,000 | 2,100 |
| 1997-07-29 | 433 | 433 | 432 | 432 | 7,000 | 2,160 |
| 1997-07-28 | 441 | 441 | 434 | 434 | 9,000 | 2,170 |
| 1997-07-25 | 440 | 448 | 431 | 432 | 16,000 | 2,160 |
| 1997-07-24 | 433 | 435 | 432 | 432 | 18,000 | 2,160 |
| 1997-07-23 | 434 | 434 | 430 | 431 | 7,000 | 2,155 |
| 1997-07-22 | 430 | 430 | 425 | 430 | 19,000 | 2,150 |
| 1997-07-17 | 435 | 435 | 431 | 431 | 35,000 | 2,155 |
| 1997-07-16 | 449 | 450 | 440 | 444 | 25,000 | 2,220 |
| 1997-07-15 | 450 | 450 | 440 | 450 | 9,000 | 2,250 |
| 1997-07-14 | 430 | 449 | 430 | 449 | 26,000 | 2,245 |
| 1997-07-11 | 451 | 451 | 440 | 440 | 25,000 | 2,200 |
| 1997-07-10 | 465 | 466 | 450 | 450 | 44,000 | 2,250 |
| 1997-07-09 | 460 | 465 | 459 | 459 | 25,000 | 2,295 |
| 1997-07-08 | 461 | 465 | 461 | 461 | 4,000 | 2,305 |
| 1997-07-07 | 480 | 480 | 460 | 460 | 16,000 | 2,300 |
| 1997-07-04 | 490 | 494 | 479 | 480 | 26,000 | 2,400 |
| 1997-07-03 | 498 | 498 | 490 | 493 | 37,000 | 2,465 |
| 1997-07-02 | 484 | 485 | 475 | 478 | 15,000 | 2,390 |
| 1997-07-01 | 488 | 488 | 484 | 484 | 12,000 | 2,420 |
| 1997-06-30 | 487 | 487 | 483 | 483 | 18,000 | 2,415 |
| 1997-06-27 | 486 | 487 | 485 | 487 | 24,000 | 2,435 |
| 1997-06-26 | 481 | 490 | 481 | 485 | 5,000 | 2,425 |
| 1997-06-25 | 490 | 490 | 475 | 480 | 36,000 | 2,400 |
| 1997-06-24 | 472 | 475 | 471 | 475 | 22,000 | 2,375 |
| 1997-06-23 | 481 | 481 | 474 | 475 | 11,000 | 2,375 |
| 1997-06-20 | 478 | 478 | 477 | 477 | 21,000 | 2,385 |
| 1997-06-19 | 477 | 477 | 470 | 477 | 17,000 | 2,385 |
| 1997-06-18 | 476 | 476 | 470 | 472 | 74,000 | 2,360 |
| 1997-06-17 | 482 | 482 | 476 | 476 | 44,000 | 2,380 |
| 1997-06-16 | 489 | 490 | 476 | 477 | 88,000 | 2,385 |
| 1997-06-13 | 495 | 495 | 486 | 490 | 69,000 | 2,450 |
| 1997-06-12 | 491 | 495 | 485 | 485 | 109,000 | 2,425 |
| 1997-06-11 | 500 | 502 | 490 | 490 | 111,000 | 2,450 |
| 1997-06-10 | 492 | 500 | 490 | 500 | 80,000 | 2,500 |
| 1997-06-09 | 494 | 495 | 490 | 491 | 45,000 | 2,455 |
| 1997-06-06 | 496 | 500 | 490 | 493 | 60,000 | 2,465 |
| 1997-06-05 | 504 | 505 | 495 | 496 | 45,000 | 2,480 |
| 1997-06-04 | 512 | 512 | 499 | 499 | 24,000 | 2,495 |
| 1997-06-03 | 509 | 519 | 500 | 510 | 55,000 | 2,550 |
| 1997-06-02 | 490 | 496 | 490 | 495 | 36,000 | 2,475 |
| 1997-05-30 | 497 | 503 | 495 | 495 | 9,000 | 2,475 |
| 1997-05-29 | 500 | 501 | 497 | 497 | 22,000 | 2,485 |
| 1997-05-28 | 486 | 495 | 486 | 490 | 30,000 | 2,450 |
| 1997-05-27 | 501 | 501 | 483 | 483 | 28,000 | 2,415 |
| 1997-05-26 | 504 | 504 | 500 | 500 | 16,000 | 2,500 |
| 1997-05-23 | 503 | 504 | 503 | 503 | 17,000 | 2,515 |
| 1997-05-22 | 520 | 520 | 500 | 502 | 22,000 | 2,510 |
| 1997-05-21 | 512 | 525 | 512 | 512 | 9,000 | 2,560 |
| 1997-05-20 | 523 | 525 | 512 | 512 | 39,000 | 2,560 |
| 1997-05-19 | 525 | 525 | 513 | 520 | 17,000 | 2,600 |
| 1997-05-16 | 511 | 511 | 500 | 503 | 29,000 | 2,515 |
| 1997-05-15 | 517 | 521 | 505 | 506 | 13,000 | 2,530 |
| 1997-05-14 | 527 | 535 | 520 | 520 | 18,000 | 2,600 |
| 1997-05-13 | 530 | 530 | 526 | 527 | 26,000 | 2,635 |
| 1997-05-12 | 501 | 525 | 501 | 511 | 15,000 | 2,555 |
| 1997-05-09 | 510 | 510 | 490 | 500 | 53,000 | 2,500 |
| 1997-05-08 | 519 | 520 | 510 | 510 | 29,000 | 2,550 |
| 1997-05-07 | 533 | 533 | 520 | 520 | 63,000 | 2,600 |
| 1997-05-06 | 546 | 549 | 520 | 523 | 171,000 | 2,615 |
| 1997-05-02 | 470 | 511 | 470 | 510 | 267,000 | 2,550 |
| 1997-05-01 | 431 | 441 | 431 | 441 | 10,000 | 2,205 |
| 1997-04-30 | 416 | 416 | 416 | 416 | 7,000 | 2,080 |
| 1997-04-28 | 430 | 430 | 415 | 415 | 34,000 | 2,075 |
| 1997-04-25 | 441 | 441 | 430 | 430 | 21,000 | 2,150 |
| 1997-04-24 | 440 | 450 | 440 | 440 | 12,000 | 2,200 |
| 1997-04-23 | 449 | 449 | 430 | 440 | 13,000 | 2,200 |
| 1997-04-22 | 465 | 465 | 450 | 450 | 25,000 | 2,250 |
| 1997-04-21 | 460 | 460 | 450 | 460 | 31,000 | 2,300 |
| 1997-04-18 | 421 | 450 | 421 | 450 | 9,000 | 2,250 |
| 1997-04-17 | 410 | 420 | 410 | 420 | 14,000 | 2,100 |
| 1997-04-16 | 387 | 400 | 387 | 400 | 13,000 | 2,000 |
| 1997-04-15 | 386 | 390 | 385 | 385 | 24,000 | 1,925 |
| 1997-04-14 | 390 | 390 | 385 | 385 | 14,000 | 1,925 |
| 1997-04-11 | 385 | 390 | 385 | 385 | 20,000 | 1,925 |
| 1997-04-10 | 390 | 397 | 382 | 385 | 48,000 | 1,925 |
| 1997-04-09 | 400 | 408 | 392 | 392 | 67,000 | 1,960 |
| 1997-04-08 | 429 | 430 | 386 | 386 | 65,000 | 1,930 |
| 1997-04-07 | 431 | 435 | 430 | 431 | 33,000 | 2,155 |
| 1997-04-04 | 436 | 450 | 436 | 440 | 21,000 | 2,200 |
| 1997-04-03 | 438 | 438 | 431 | 435 | 39,000 | 2,175 |
| 1997-04-02 | 441 | 441 | 430 | 430 | 38,000 | 2,150 |
| 1997-04-01 | 452 | 452 | 446 | 450 | 37,000 | 2,250 |
| 1997-03-31 | 470 | 470 | 460 | 460 | 18,000 | 2,300 |
| 1997-03-28 | 477 | 479 | 470 | 470 | 14,000 | 2,350 |
| 1997-03-27 | 489 | 489 | 482 | 482 | 3,000 | 2,410 |
| 1997-03-26 | 480 | 490 | 480 | 490 | 11,000 | 2,450 |
| 1997-03-25 | 490 | 490 | 485 | 490 | 24,000 | 2,450 |
| 1997-03-24 | 490 | 490 | 485 | 485 | 12,000 | 2,425 |
| 1997-03-21 | 490 | 490 | 480 | 480 | 50,000 | 2,400 |
| 1997-03-19 | 492 | 492 | 490 | 490 | 8,000 | 2,450 |
| 1997-03-18 | 490 | 500 | 490 | 492 | 13,000 | 2,460 |
| 1997-03-17 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1997-03-14 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 1997-03-13 | 493 | 493 | 490 | 490 | 16,000 | 2,450 |
| 1997-03-12 | 500 | 500 | 493 | 495 | 24,000 | 2,475 |
| 1997-03-11 | 500 | 510 | 500 | 501 | 11,000 | 2,505 |
| 1997-03-10 | 502 | 502 | 500 | 500 | 38,000 | 2,500 |
| 1997-03-07 | 510 | 510 | 502 | 502 | 8,000 | 2,510 |
| 1997-03-06 | 508 | 509 | 502 | 502 | 9,000 | 2,510 |
| 1997-03-05 | 503 | 510 | 502 | 507 | 27,000 | 2,535 |
| 1997-03-04 | 501 | 501 | 500 | 501 | 13,000 | 2,505 |
| 1997-03-03 | 502 | 505 | 500 | 500 | 11,000 | 2,500 |
| 1997-02-28 | 520 | 521 | 500 | 500 | 25,000 | 2,500 |
| 1997-02-27 | 510 | 526 | 510 | 526 | 24,000 | 2,630 |
| 1997-02-26 | 519 | 520 | 519 | 520 | 6,000 | 2,600 |
| 1997-02-25 | 535 | 535 | 520 | 529 | 17,000 | 2,645 |
| 1997-02-24 | 540 | 559 | 540 | 545 | 29,000 | 2,725 |
| 1997-02-21 | 511 | 540 | 511 | 539 | 24,000 | 2,695 |
| 1997-02-20 | 492 | 508 | 492 | 508 | 25,000 | 2,540 |
| 1997-02-19 | 504 | 509 | 492 | 492 | 31,000 | 2,460 |
| 1997-02-18 | 510 | 510 | 499 | 499 | 24,000 | 2,495 |
| 1997-02-17 | 496 | 501 | 495 | 500 | 21,000 | 2,500 |
| 1997-02-14 | 498 | 500 | 493 | 493 | 32,000 | 2,465 |
| 1997-02-13 | 500 | 500 | 495 | 499 | 14,000 | 2,495 |
| 1997-02-12 | 500 | 503 | 492 | 492 | 46,000 | 2,460 |
| 1997-02-10 | 492 | 500 | 492 | 495 | 24,000 | 2,475 |
| 1997-02-07 | 480 | 490 | 480 | 490 | 65,000 | 2,450 |
| 1997-02-06 | 505 | 505 | 480 | 480 | 70,000 | 2,400 |
| 1997-02-05 | 516 | 516 | 505 | 506 | 25,000 | 2,530 |
| 1997-02-04 | 520 | 530 | 515 | 515 | 26,000 | 2,575 |
| 1997-02-03 | 523 | 523 | 515 | 520 | 19,000 | 2,600 |
| 1997-01-31 | 520 | 522 | 516 | 521 | 35,000 | 2,605 |
| 1997-01-30 | 539 | 541 | 514 | 514 | 29,000 | 2,570 |
| 1997-01-29 | 510 | 515 | 504 | 515 | 39,000 | 2,575 |
| 1997-01-28 | 502 | 510 | 501 | 504 | 49,000 | 2,520 |
| 1997-01-27 | 519 | 520 | 510 | 515 | 34,000 | 2,575 |
| 1997-01-24 | 526 | 526 | 520 | 520 | 44,000 | 2,600 |
| 1997-01-23 | 541 | 542 | 530 | 530 | 28,000 | 2,650 |
| 1997-01-22 | 532 | 541 | 530 | 532 | 30,000 | 2,660 |
| 1997-01-21 | 531 | 536 | 530 | 531 | 13,000 | 2,655 |
| 1997-01-20 | 560 | 560 | 530 | 530 | 24,000 | 2,650 |
| 1997-01-17 | 561 | 580 | 560 | 560 | 42,000 | 2,800 |
| 1997-01-16 | 539 | 545 | 538 | 541 | 36,000 | 2,705 |
| 1997-01-14 | 549 | 549 | 535 | 538 | 37,000 | 2,690 |
| 1997-01-13 | 521 | 530 | 500 | 530 | 97,000 | 2,650 |
| 1997-01-10 | 515 | 530 | 510 | 511 | 119,000 | 2,555 |
| 1997-01-09 | 554 | 555 | 500 | 509 | 99,000 | 2,545 |
| 1997-01-08 | 553 | 570 | 552 | 552 | 65,000 | 2,760 |
| 1997-01-07 | 600 | 600 | 551 | 552 | 42,000 | 2,760 |
| 1997-01-06 | 580 | 590 | 580 | 590 | 45,000 | 2,950 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
