4461 第一工業製薬(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1998-12-29 | 240 | 240 | 239 | 239 | 6,000 | 1,195 |
| 1998-12-28 | 240 | 241 | 240 | 240 | 31,000 | 1,200 |
| 1998-12-25 | 230 | 230 | 230 | 230 | 25,000 | 1,150 |
| 1998-12-24 | 216 | 219 | 216 | 219 | 5,000 | 1,095 |
| 1998-12-22 | 221 | 224 | 220 | 220 | 23,000 | 1,100 |
| 1998-12-21 | 223 | 223 | 220 | 221 | 8,000 | 1,105 |
| 1998-12-18 | 230 | 230 | 221 | 221 | 2,000 | 1,105 |
| 1998-12-17 | 220 | 221 | 220 | 221 | 5,000 | 1,105 |
| 1998-12-16 | 225 | 230 | 225 | 229 | 10,000 | 1,145 |
| 1998-12-15 | 230 | 230 | 225 | 225 | 7,000 | 1,125 |
| 1998-12-14 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1998-12-11 | 230 | 231 | 230 | 231 | 15,000 | 1,155 |
| 1998-12-10 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-12-09 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 1998-12-08 | 241 | 241 | 236 | 236 | 2,000 | 1,180 |
| 1998-12-07 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1998-12-04 | 235 | 236 | 235 | 236 | 4,000 | 1,180 |
| 1998-12-03 | 236 | 236 | 234 | 235 | 10,000 | 1,175 |
| 1998-12-02 | 240 | 251 | 240 | 241 | 5,000 | 1,205 |
| 1998-12-01 | 240 | 240 | 235 | 235 | 7,000 | 1,175 |
| 1998-11-30 | 250 | 251 | 250 | 250 | 4,000 | 1,250 |
| 1998-11-27 | 252 | 261 | 245 | 261 | 36,000 | 1,305 |
| 1998-11-26 | 250 | 252 | 250 | 252 | 27,000 | 1,260 |
| 1998-11-25 | 254 | 254 | 245 | 245 | 17,000 | 1,225 |
| 1998-11-24 | 236 | 240 | 236 | 236 | 32,000 | 1,180 |
| 1998-11-20 | 231 | 235 | 230 | 235 | 14,000 | 1,175 |
| 1998-11-19 | 230 | 233 | 227 | 227 | 21,000 | 1,135 |
| 1998-11-18 | 234 | 234 | 226 | 227 | 6,000 | 1,135 |
| 1998-11-17 | 234 | 234 | 226 | 226 | 3,000 | 1,130 |
| 1998-11-16 | 220 | 235 | 220 | 221 | 8,000 | 1,105 |
| 1998-11-13 | 230 | 230 | 222 | 222 | 8,000 | 1,110 |
| 1998-11-12 | 236 | 236 | 230 | 230 | 2,000 | 1,150 |
| 1998-11-11 | 236 | 238 | 236 | 238 | 3,000 | 1,190 |
| 1998-11-10 | 240 | 240 | 236 | 236 | 5,000 | 1,180 |
| 1998-11-09 | 240 | 240 | 228 | 228 | 10,000 | 1,140 |
| 1998-11-06 | 230 | 239 | 227 | 239 | 17,000 | 1,195 |
| 1998-11-05 | 229 | 238 | 225 | 229 | 13,000 | 1,145 |
| 1998-11-04 | 240 | 240 | 225 | 225 | 6,000 | 1,125 |
| 1998-11-02 | 235 | 235 | 220 | 220 | 10,000 | 1,100 |
| 1998-10-30 | 221 | 225 | 221 | 225 | 7,000 | 1,125 |
| 1998-10-29 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1998-10-28 | 220 | 221 | 220 | 220 | 6,000 | 1,100 |
| 1998-10-27 | 239 | 240 | 230 | 230 | 7,000 | 1,150 |
| 1998-10-26 | 220 | 240 | 220 | 240 | 17,000 | 1,200 |
| 1998-10-23 | 235 | 235 | 229 | 229 | 9,000 | 1,145 |
| 1998-10-22 | 233 | 237 | 230 | 235 | 6,000 | 1,175 |
| 1998-10-21 | 215 | 238 | 215 | 238 | 13,000 | 1,190 |
| 1998-10-20 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 1998-10-19 | 211 | 217 | 211 | 217 | 20,000 | 1,085 |
| 1998-10-16 | 212 | 212 | 211 | 212 | 10,000 | 1,060 |
| 1998-10-15 | 216 | 216 | 207 | 207 | 13,000 | 1,035 |
| 1998-10-14 | 215 | 216 | 215 | 215 | 16,000 | 1,075 |
| 1998-10-13 | 225 | 225 | 215 | 215 | 20,000 | 1,075 |
| 1998-10-12 | 215 | 229 | 215 | 225 | 37,000 | 1,125 |
| 1998-10-09 | 215 | 215 | 215 | 215 | 10,000 | 1,075 |
| 1998-10-08 | 216 | 221 | 215 | 215 | 35,000 | 1,075 |
| 1998-10-07 | 216 | 220 | 206 | 206 | 35,000 | 1,030 |
| 1998-10-06 | 208 | 208 | 203 | 207 | 25,000 | 1,035 |
| 1998-10-05 | 215 | 215 | 200 | 203 | 18,000 | 1,015 |
| 1998-10-02 | 218 | 218 | 210 | 216 | 31,000 | 1,080 |
| 1998-10-01 | 224 | 225 | 216 | 220 | 38,000 | 1,100 |
| 1998-09-30 | 240 | 245 | 225 | 225 | 63,000 | 1,125 |
| 1998-09-29 | 240 | 240 | 238 | 240 | 7,000 | 1,200 |
| 1998-09-28 | 240 | 244 | 239 | 240 | 17,000 | 1,200 |
| 1998-09-25 | 260 | 260 | 240 | 241 | 29,000 | 1,205 |
| 1998-09-24 | 241 | 245 | 241 | 245 | 4,000 | 1,225 |
| 1998-09-22 | 237 | 238 | 237 | 238 | 12,000 | 1,190 |
| 1998-09-21 | 240 | 240 | 236 | 237 | 26,000 | 1,185 |
| 1998-09-18 | 245 | 250 | 241 | 241 | 28,000 | 1,205 |
| 1998-09-17 | 255 | 255 | 244 | 245 | 30,000 | 1,225 |
| 1998-09-16 | 263 | 266 | 250 | 250 | 36,000 | 1,250 |
| 1998-09-14 | 270 | 270 | 260 | 260 | 17,000 | 1,300 |
| 1998-09-11 | 278 | 278 | 262 | 265 | 47,000 | 1,325 |
| 1998-09-10 | 271 | 279 | 265 | 273 | 31,000 | 1,365 |
| 1998-09-09 | 271 | 275 | 265 | 270 | 31,000 | 1,350 |
| 1998-09-08 | 272 | 290 | 261 | 261 | 47,000 | 1,305 |
| 1998-09-07 | 281 | 281 | 261 | 267 | 52,000 | 1,335 |
| 1998-09-04 | 311 | 311 | 271 | 281 | 100,000 | 1,405 |
| 1998-09-03 | 338 | 338 | 311 | 315 | 148,000 | 1,575 |
| 1998-09-02 | 309 | 347 | 306 | 345 | 249,000 | 1,725 |
| 1998-09-01 | 260 | 309 | 260 | 309 | 35,000 | 1,545 |
| 1998-08-31 | 260 | 292 | 260 | 285 | 39,000 | 1,425 |
| 1998-08-28 | 265 | 276 | 235 | 265 | 40,000 | 1,325 |
| 1998-08-27 | 270 | 280 | 265 | 265 | 38,000 | 1,325 |
| 1998-08-26 | 270 | 275 | 270 | 270 | 12,000 | 1,350 |
| 1998-08-25 | 270 | 290 | 270 | 270 | 35,000 | 1,350 |
| 1998-08-24 | 270 | 273 | 261 | 273 | 22,000 | 1,365 |
| 1998-08-21 | 265 | 270 | 265 | 265 | 13,000 | 1,325 |
| 1998-08-20 | 261 | 270 | 260 | 270 | 13,000 | 1,350 |
| 1998-08-19 | 245 | 260 | 245 | 260 | 10,000 | 1,300 |
| 1998-08-18 | 243 | 245 | 243 | 245 | 7,000 | 1,225 |
| 1998-08-14 | 256 | 256 | 243 | 243 | 5,000 | 1,215 |
| 1998-08-13 | 238 | 248 | 238 | 243 | 17,000 | 1,215 |
| 1998-08-12 | 243 | 243 | 234 | 238 | 26,000 | 1,190 |
| 1998-08-11 | 260 | 260 | 250 | 251 | 19,000 | 1,255 |
| 1998-08-10 | 262 | 262 | 260 | 260 | 16,000 | 1,300 |
| 1998-08-07 | 262 | 265 | 262 | 263 | 11,000 | 1,315 |
| 1998-08-06 | 267 | 267 | 263 | 263 | 7,000 | 1,315 |
| 1998-08-05 | 270 | 270 | 265 | 265 | 8,000 | 1,325 |
| 1998-08-04 | 276 | 276 | 270 | 270 | 3,000 | 1,350 |
| 1998-08-03 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1998-07-31 | 265 | 271 | 265 | 271 | 20,000 | 1,355 |
| 1998-07-30 | 262 | 270 | 262 | 270 | 14,000 | 1,350 |
| 1998-07-29 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1998-07-28 | 287 | 288 | 280 | 280 | 6,000 | 1,400 |
| 1998-07-27 | 293 | 293 | 290 | 290 | 12,000 | 1,450 |
| 1998-07-24 | 262 | 267 | 262 | 263 | 8,000 | 1,315 |
| 1998-07-23 | 271 | 271 | 262 | 262 | 24,000 | 1,310 |
| 1998-07-22 | 285 | 288 | 280 | 280 | 17,000 | 1,400 |
| 1998-07-21 | 284 | 284 | 280 | 280 | 13,000 | 1,400 |
| 1998-07-17 | 294 | 294 | 282 | 282 | 9,000 | 1,410 |
| 1998-07-16 | 295 | 295 | 289 | 289 | 31,000 | 1,445 |
| 1998-07-15 | 300 | 300 | 295 | 295 | 15,000 | 1,475 |
| 1998-07-14 | 295 | 300 | 293 | 295 | 39,000 | 1,475 |
| 1998-07-13 | 293 | 305 | 290 | 292 | 26,000 | 1,460 |
| 1998-07-10 | 316 | 323 | 308 | 308 | 46,000 | 1,540 |
| 1998-07-09 | 337 | 350 | 336 | 336 | 179,000 | 1,680 |
| 1998-07-08 | 320 | 346 | 320 | 339 | 167,000 | 1,695 |
| 1998-07-07 | 294 | 311 | 294 | 310 | 40,000 | 1,550 |
| 1998-07-06 | 280 | 299 | 280 | 295 | 51,000 | 1,475 |
| 1998-07-03 | 295 | 295 | 275 | 280 | 22,000 | 1,400 |
| 1998-07-02 | 285 | 295 | 285 | 295 | 36,000 | 1,475 |
| 1998-07-01 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-06-30 | 280 | 285 | 280 | 280 | 9,000 | 1,400 |
| 1998-06-29 | 276 | 278 | 276 | 278 | 12,000 | 1,390 |
| 1998-06-26 | 269 | 270 | 261 | 270 | 16,000 | 1,350 |
| 1998-06-25 | 269 | 269 | 269 | 269 | 40,000 | 1,345 |
| 1998-06-24 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-06-23 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 1998-06-22 | 260 | 260 | 249 | 254 | 8,000 | 1,270 |
| 1998-06-19 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1998-06-18 | 259 | 259 | 254 | 254 | 25,000 | 1,270 |
| 1998-06-17 | 226 | 229 | 225 | 229 | 25,000 | 1,145 |
| 1998-06-16 | 225 | 226 | 221 | 221 | 9,000 | 1,105 |
| 1998-06-15 | 225 | 230 | 225 | 225 | 7,000 | 1,125 |
| 1998-06-12 | 241 | 242 | 240 | 240 | 25,000 | 1,200 |
| 1998-06-11 | 250 | 250 | 240 | 240 | 13,000 | 1,200 |
| 1998-06-10 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 1998-06-05 | 265 | 268 | 265 | 265 | 7,000 | 1,325 |
| 1998-06-04 | 255 | 267 | 250 | 267 | 12,000 | 1,335 |
| 1998-06-03 | 258 | 258 | 251 | 256 | 18,000 | 1,280 |
| 1998-06-02 | 268 | 268 | 253 | 253 | 5,000 | 1,265 |
| 1998-06-01 | 276 | 276 | 263 | 263 | 4,000 | 1,315 |
| 1998-05-29 | 260 | 263 | 260 | 262 | 5,000 | 1,310 |
| 1998-05-28 | 270 | 270 | 260 | 260 | 2,000 | 1,300 |
| 1998-05-27 | 260 | 270 | 260 | 270 | 10,000 | 1,350 |
| 1998-05-26 | 279 | 279 | 260 | 260 | 10,000 | 1,300 |
| 1998-05-25 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 1998-05-22 | 266 | 266 | 262 | 266 | 4,000 | 1,330 |
| 1998-05-21 | 257 | 273 | 257 | 271 | 5,000 | 1,355 |
| 1998-05-20 | 250 | 277 | 250 | 277 | 8,000 | 1,385 |
| 1998-05-19 | 250 | 250 | 250 | 250 | 23,000 | 1,250 |
| 1998-05-18 | 251 | 251 | 250 | 250 | 20,000 | 1,250 |
| 1998-05-15 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1998-05-14 | 259 | 259 | 250 | 250 | 23,000 | 1,250 |
| 1998-05-13 | 267 | 267 | 260 | 260 | 4,000 | 1,300 |
| 1998-05-12 | 267 | 268 | 267 | 268 | 3,000 | 1,340 |
| 1998-05-11 | 275 | 275 | 266 | 266 | 16,000 | 1,330 |
| 1998-05-08 | 266 | 270 | 266 | 270 | 10,000 | 1,350 |
| 1998-05-07 | 267 | 270 | 267 | 270 | 13,000 | 1,350 |
| 1998-05-06 | 270 | 270 | 267 | 270 | 4,000 | 1,350 |
| 1998-05-01 | 269 | 269 | 266 | 266 | 12,000 | 1,330 |
| 1998-04-30 | 280 | 281 | 275 | 275 | 6,000 | 1,375 |
| 1998-04-28 | 280 | 280 | 279 | 279 | 5,000 | 1,395 |
| 1998-04-27 | 290 | 298 | 280 | 280 | 14,000 | 1,400 |
| 1998-04-24 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1998-04-23 | 283 | 286 | 283 | 285 | 6,000 | 1,425 |
| 1998-04-22 | 283 | 293 | 283 | 293 | 9,000 | 1,465 |
| 1998-04-21 | 283 | 290 | 283 | 283 | 4,000 | 1,415 |
| 1998-04-20 | 292 | 292 | 282 | 282 | 4,000 | 1,410 |
| 1998-04-17 | 266 | 267 | 266 | 267 | 11,000 | 1,335 |
| 1998-04-16 | 275 | 275 | 265 | 265 | 6,000 | 1,325 |
| 1998-04-10 | 300 | 302 | 298 | 298 | 12,000 | 1,490 |
| 1998-04-09 | 295 | 305 | 295 | 305 | 13,000 | 1,525 |
| 1998-04-08 | 286 | 305 | 286 | 305 | 7,000 | 1,525 |
| 1998-04-07 | 286 | 286 | 282 | 282 | 6,000 | 1,410 |
| 1998-04-06 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-04-03 | 269 | 280 | 269 | 275 | 13,000 | 1,375 |
| 1998-04-02 | 284 | 284 | 265 | 270 | 34,000 | 1,350 |
| 1998-04-01 | 304 | 304 | 280 | 281 | 26,000 | 1,405 |
| 1998-03-31 | 319 | 319 | 310 | 310 | 7,000 | 1,550 |
| 1998-03-30 | 325 | 325 | 319 | 319 | 7,000 | 1,595 |
| 1998-03-27 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 1998-03-26 | 320 | 325 | 319 | 319 | 7,000 | 1,595 |
| 1998-03-25 | 325 | 325 | 312 | 320 | 14,000 | 1,600 |
| 1998-03-24 | 329 | 329 | 320 | 320 | 15,000 | 1,600 |
| 1998-03-23 | 331 | 331 | 320 | 320 | 25,000 | 1,600 |
| 1998-03-20 | 334 | 334 | 330 | 330 | 14,000 | 1,650 |
| 1998-03-19 | 340 | 340 | 332 | 335 | 12,000 | 1,675 |
| 1998-03-18 | 349 | 349 | 335 | 335 | 12,000 | 1,675 |
| 1998-03-17 | 340 | 350 | 337 | 350 | 8,000 | 1,750 |
| 1998-03-16 | 340 | 340 | 335 | 340 | 7,000 | 1,700 |
| 1998-03-13 | 332 | 350 | 332 | 350 | 8,000 | 1,750 |
| 1998-03-12 | 340 | 340 | 332 | 332 | 14,000 | 1,660 |
| 1998-03-11 | 343 | 345 | 340 | 340 | 23,000 | 1,700 |
| 1998-03-10 | 354 | 354 | 350 | 350 | 12,000 | 1,750 |
| 1998-03-09 | 355 | 355 | 352 | 355 | 14,000 | 1,775 |
| 1998-03-06 | 353 | 360 | 351 | 355 | 19,000 | 1,775 |
| 1998-03-05 | 384 | 384 | 360 | 367 | 45,000 | 1,835 |
| 1998-03-04 | 364 | 400 | 364 | 384 | 128,000 | 1,920 |
| 1998-03-03 | 350 | 350 | 346 | 350 | 33,000 | 1,750 |
| 1998-03-02 | 350 | 350 | 345 | 350 | 32,000 | 1,750 |
| 1998-02-27 | 342 | 350 | 342 | 350 | 19,000 | 1,750 |
| 1998-02-26 | 342 | 350 | 338 | 338 | 12,000 | 1,690 |
| 1998-02-25 | 337 | 351 | 337 | 350 | 25,000 | 1,750 |
| 1998-02-24 | 324 | 328 | 321 | 328 | 23,000 | 1,640 |
| 1998-02-23 | 334 | 334 | 322 | 334 | 7,000 | 1,670 |
| 1998-02-20 | 343 | 343 | 335 | 335 | 3,000 | 1,675 |
| 1998-02-19 | 341 | 344 | 336 | 344 | 5,000 | 1,720 |
| 1998-02-18 | 341 | 345 | 341 | 345 | 17,000 | 1,725 |
| 1998-02-17 | 345 | 345 | 341 | 345 | 11,000 | 1,725 |
| 1998-02-16 | 346 | 347 | 341 | 341 | 10,000 | 1,705 |
| 1998-02-13 | 356 | 359 | 331 | 331 | 37,000 | 1,655 |
| 1998-02-12 | 350 | 365 | 350 | 355 | 34,000 | 1,775 |
| 1998-02-10 | 355 | 355 | 346 | 355 | 26,000 | 1,775 |
| 1998-02-09 | 330 | 332 | 330 | 332 | 4,000 | 1,660 |
| 1998-02-06 | 341 | 341 | 336 | 340 | 10,000 | 1,700 |
| 1998-02-05 | 316 | 323 | 313 | 320 | 10,000 | 1,600 |
| 1998-02-04 | 333 | 333 | 323 | 323 | 8,000 | 1,615 |
| 1998-02-03 | 323 | 343 | 323 | 323 | 24,000 | 1,615 |
| 1998-02-02 | 326 | 326 | 316 | 316 | 9,000 | 1,580 |
| 1998-01-30 | 344 | 344 | 320 | 321 | 23,000 | 1,605 |
| 1998-01-29 | 370 | 370 | 340 | 345 | 28,000 | 1,725 |
| 1998-01-28 | 345 | 385 | 345 | 365 | 56,000 | 1,825 |
| 1998-01-27 | 340 | 348 | 332 | 343 | 39,000 | 1,715 |
| 1998-01-26 | 343 | 347 | 330 | 330 | 47,000 | 1,650 |
| 1998-01-23 | 314 | 337 | 311 | 337 | 51,000 | 1,685 |
| 1998-01-22 | 285 | 344 | 285 | 344 | 165,000 | 1,720 |
| 1998-01-21 | 275 | 275 | 258 | 264 | 135,000 | 1,320 |
| 1998-01-20 | 272 | 280 | 272 | 280 | 12,000 | 1,400 |
| 1998-01-19 | 249 | 272 | 249 | 272 | 23,000 | 1,360 |
| 1998-01-16 | 245 | 248 | 245 | 248 | 17,000 | 1,240 |
| 1998-01-14 | 232 | 240 | 232 | 235 | 9,000 | 1,175 |
| 1998-01-13 | 230 | 230 | 220 | 220 | 15,000 | 1,100 |
| 1998-01-12 | 220 | 222 | 220 | 222 | 6,000 | 1,110 |
| 1998-01-09 | 220 | 223 | 220 | 223 | 8,000 | 1,115 |
| 1998-01-08 | 212 | 223 | 212 | 220 | 10,000 | 1,100 |
| 1998-01-07 | 222 | 222 | 222 | 222 | 6,000 | 1,110 |
| 1998-01-06 | 202 | 207 | 202 | 207 | 12,000 | 1,035 |
| 1998-01-05 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
