4461 第一工業製薬(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 400 | 418 | 400 | 413 | 44,000 | 2,065 |
| 1999-12-29 | 401 | 415 | 395 | 410 | 47,000 | 2,050 |
| 1999-12-28 | 396 | 420 | 395 | 420 | 25,000 | 2,100 |
| 1999-12-27 | 425 | 430 | 401 | 401 | 17,000 | 2,005 |
| 1999-12-24 | 430 | 449 | 420 | 430 | 50,000 | 2,150 |
| 1999-12-22 | 395 | 400 | 390 | 400 | 50,000 | 2,000 |
| 1999-12-21 | 400 | 401 | 390 | 395 | 84,000 | 1,975 |
| 1999-12-20 | 460 | 470 | 440 | 440 | 78,000 | 2,200 |
| 1999-12-17 | 415 | 453 | 415 | 440 | 175,000 | 2,200 |
| 1999-12-16 | 391 | 400 | 380 | 400 | 166,000 | 2,000 |
| 1999-12-15 | 395 | 400 | 390 | 391 | 76,000 | 1,955 |
| 1999-12-14 | 397 | 397 | 380 | 385 | 330,000 | 1,925 |
| 1999-12-13 | 407 | 407 | 385 | 390 | 151,000 | 1,950 |
| 1999-12-10 | 424 | 429 | 400 | 407 | 224,000 | 2,035 |
| 1999-12-09 | 455 | 460 | 412 | 421 | 185,000 | 2,105 |
| 1999-12-08 | 468 | 474 | 452 | 459 | 92,000 | 2,295 |
| 1999-12-07 | 520 | 520 | 480 | 488 | 73,000 | 2,440 |
| 1999-12-06 | 519 | 520 | 495 | 520 | 113,000 | 2,600 |
| 1999-12-03 | 482 | 528 | 482 | 519 | 199,000 | 2,595 |
| 1999-12-02 | 495 | 495 | 451 | 455 | 211,000 | 2,275 |
| 1999-12-01 | 532 | 532 | 490 | 495 | 441,000 | 2,475 |
| 1999-11-30 | 605 | 606 | 530 | 530 | 871,000 | 2,650 |
| 1999-11-29 | 636 | 660 | 610 | 610 | 605,000 | 3,050 |
| 1999-11-26 | 601 | 650 | 600 | 636 | 614,000 | 3,180 |
| 1999-11-25 | 650 | 650 | 610 | 625 | 434,000 | 3,125 |
| 1999-11-24 | 580 | 650 | 560 | 621 | 933,000 | 3,105 |
| 1999-11-22 | 510 | 575 | 481 | 570 | 1,061,000 | 2,850 |
| 1999-11-19 | 550 | 560 | 505 | 515 | 537,000 | 2,575 |
| 1999-11-18 | 460 | 540 | 450 | 540 | 874,000 | 2,700 |
| 1999-11-17 | 480 | 485 | 420 | 460 | 305,000 | 2,300 |
| 1999-11-16 | 480 | 530 | 465 | 465 | 1,373,000 | 2,325 |
| 1999-11-15 | 465 | 465 | 465 | 465 | 305,000 | 2,325 |
| 1999-11-12 | 400 | 400 | 380 | 385 | 94,000 | 1,925 |
| 1999-11-11 | 369 | 400 | 368 | 395 | 467,000 | 1,975 |
| 1999-11-10 | 378 | 381 | 371 | 379 | 104,000 | 1,895 |
| 1999-11-09 | 386 | 390 | 380 | 383 | 50,000 | 1,915 |
| 1999-11-08 | 380 | 386 | 375 | 386 | 63,000 | 1,930 |
| 1999-11-05 | 375 | 388 | 375 | 384 | 47,000 | 1,920 |
| 1999-11-04 | 368 | 380 | 364 | 380 | 41,000 | 1,900 |
| 1999-11-02 | 360 | 368 | 360 | 364 | 50,000 | 1,820 |
| 1999-11-01 | 387 | 390 | 370 | 370 | 74,000 | 1,850 |
| 1999-10-29 | 378 | 389 | 370 | 382 | 149,000 | 1,910 |
| 1999-10-28 | 397 | 410 | 384 | 398 | 294,000 | 1,990 |
| 1999-10-27 | 371 | 400 | 371 | 397 | 369,000 | 1,985 |
| 1999-10-26 | 360 | 368 | 355 | 360 | 85,000 | 1,800 |
| 1999-10-25 | 380 | 391 | 370 | 370 | 284,000 | 1,850 |
| 1999-10-22 | 336 | 385 | 330 | 375 | 360,000 | 1,875 |
| 1999-10-21 | 341 | 341 | 330 | 341 | 41,000 | 1,705 |
| 1999-10-20 | 338 | 345 | 325 | 339 | 59,000 | 1,695 |
| 1999-10-19 | 336 | 336 | 332 | 333 | 14,000 | 1,665 |
| 1999-10-18 | 335 | 345 | 330 | 333 | 148,000 | 1,665 |
| 1999-10-15 | 332 | 347 | 332 | 340 | 206,000 | 1,700 |
| 1999-10-14 | 350 | 351 | 330 | 340 | 214,000 | 1,700 |
| 1999-10-13 | 313 | 357 | 310 | 351 | 417,000 | 1,755 |
| 1999-10-12 | 305 | 320 | 305 | 315 | 72,000 | 1,575 |
| 1999-10-08 | 290 | 290 | 286 | 286 | 19,000 | 1,430 |
| 1999-10-07 | 301 | 301 | 291 | 293 | 18,000 | 1,465 |
| 1999-10-06 | 305 | 305 | 301 | 302 | 42,000 | 1,510 |
| 1999-10-05 | 300 | 302 | 291 | 298 | 66,000 | 1,490 |
| 1999-10-04 | 307 | 307 | 290 | 296 | 24,000 | 1,480 |
| 1999-10-01 | 303 | 310 | 291 | 310 | 72,000 | 1,550 |
| 1999-09-30 | 286 | 307 | 286 | 305 | 19,000 | 1,525 |
| 1999-09-29 | 292 | 295 | 280 | 285 | 38,000 | 1,425 |
| 1999-09-28 | 314 | 326 | 295 | 295 | 55,000 | 1,475 |
| 1999-09-27 | 300 | 310 | 298 | 309 | 160,000 | 1,545 |
| 1999-09-24 | 294 | 300 | 286 | 292 | 53,000 | 1,460 |
| 1999-09-22 | 285 | 299 | 277 | 299 | 39,000 | 1,495 |
| 1999-09-21 | 289 | 290 | 289 | 290 | 30,000 | 1,450 |
| 1999-09-20 | 281 | 296 | 281 | 290 | 41,000 | 1,450 |
| 1999-09-17 | 272 | 285 | 272 | 276 | 15,000 | 1,380 |
| 1999-09-16 | 270 | 300 | 270 | 294 | 62,000 | 1,470 |
| 1999-09-14 | 270 | 289 | 266 | 289 | 43,000 | 1,445 |
| 1999-09-13 | 297 | 299 | 266 | 290 | 26,000 | 1,450 |
| 1999-09-10 | 270 | 299 | 270 | 299 | 92,000 | 1,495 |
| 1999-09-09 | 275 | 275 | 266 | 266 | 26,000 | 1,330 |
| 1999-09-08 | 270 | 270 | 269 | 270 | 17,000 | 1,350 |
| 1999-09-07 | 266 | 273 | 266 | 273 | 8,000 | 1,365 |
| 1999-09-06 | 272 | 273 | 268 | 268 | 26,000 | 1,340 |
| 1999-09-03 | 270 | 275 | 270 | 275 | 23,000 | 1,375 |
| 1999-09-02 | 281 | 281 | 270 | 271 | 26,000 | 1,355 |
| 1999-09-01 | 270 | 281 | 270 | 280 | 8,000 | 1,400 |
| 1999-08-31 | 287 | 288 | 280 | 280 | 10,000 | 1,400 |
| 1999-08-30 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-08-27 | 296 | 296 | 290 | 295 | 8,000 | 1,475 |
| 1999-08-26 | 295 | 296 | 290 | 296 | 9,000 | 1,480 |
| 1999-08-25 | 299 | 299 | 290 | 290 | 13,000 | 1,450 |
| 1999-08-24 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-08-23 | 295 | 297 | 290 | 296 | 7,000 | 1,480 |
| 1999-08-20 | 290 | 297 | 290 | 297 | 6,000 | 1,485 |
| 1999-08-19 | 300 | 300 | 298 | 298 | 4,000 | 1,490 |
| 1999-08-18 | 304 | 304 | 301 | 301 | 11,000 | 1,505 |
| 1999-08-17 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 1999-08-16 | 286 | 294 | 286 | 294 | 5,000 | 1,470 |
| 1999-08-13 | 289 | 290 | 285 | 290 | 5,000 | 1,450 |
| 1999-08-12 | 278 | 285 | 278 | 284 | 8,000 | 1,420 |
| 1999-08-11 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1999-08-10 | 264 | 284 | 264 | 272 | 14,000 | 1,360 |
| 1999-08-09 | 293 | 295 | 289 | 294 | 12,000 | 1,470 |
| 1999-08-06 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1999-08-05 | 302 | 303 | 300 | 300 | 7,000 | 1,500 |
| 1999-08-04 | 295 | 304 | 295 | 304 | 32,000 | 1,520 |
| 1999-08-03 | 301 | 313 | 300 | 300 | 67,000 | 1,500 |
| 1999-08-02 | 300 | 305 | 300 | 301 | 16,000 | 1,505 |
| 1999-07-30 | 313 | 313 | 310 | 310 | 7,000 | 1,550 |
| 1999-07-29 | 314 | 317 | 302 | 317 | 19,000 | 1,585 |
| 1999-07-28 | 313 | 314 | 310 | 314 | 10,000 | 1,570 |
| 1999-07-27 | 312 | 312 | 306 | 310 | 19,000 | 1,550 |
| 1999-07-26 | 334 | 334 | 330 | 330 | 14,000 | 1,650 |
| 1999-07-23 | 322 | 322 | 311 | 311 | 16,000 | 1,555 |
| 1999-07-22 | 319 | 324 | 310 | 323 | 148,000 | 1,615 |
| 1999-07-21 | 319 | 319 | 310 | 316 | 25,000 | 1,580 |
| 1999-07-19 | 320 | 325 | 315 | 315 | 25,000 | 1,575 |
| 1999-07-16 | 342 | 342 | 320 | 320 | 45,000 | 1,600 |
| 1999-07-15 | 345 | 350 | 336 | 342 | 193,000 | 1,710 |
| 1999-07-14 | 325 | 340 | 320 | 340 | 198,000 | 1,700 |
| 1999-07-13 | 320 | 324 | 318 | 321 | 33,000 | 1,605 |
| 1999-07-12 | 319 | 325 | 316 | 320 | 58,000 | 1,600 |
| 1999-07-09 | 312 | 315 | 308 | 315 | 16,000 | 1,575 |
| 1999-07-08 | 315 | 315 | 305 | 308 | 26,000 | 1,540 |
| 1999-07-07 | 315 | 315 | 305 | 315 | 34,000 | 1,575 |
| 1999-07-06 | 310 | 315 | 310 | 315 | 48,000 | 1,575 |
| 1999-07-05 | 305 | 310 | 305 | 305 | 46,000 | 1,525 |
| 1999-07-02 | 301 | 305 | 300 | 305 | 19,000 | 1,525 |
| 1999-07-01 | 306 | 310 | 300 | 300 | 24,000 | 1,500 |
| 1999-06-30 | 306 | 311 | 305 | 305 | 16,000 | 1,525 |
| 1999-06-29 | 315 | 315 | 301 | 302 | 27,000 | 1,510 |
| 1999-06-28 | 310 | 315 | 310 | 310 | 14,000 | 1,550 |
| 1999-06-25 | 322 | 322 | 303 | 305 | 54,000 | 1,525 |
| 1999-06-24 | 307 | 307 | 300 | 307 | 16,000 | 1,535 |
| 1999-06-23 | 319 | 319 | 305 | 307 | 29,000 | 1,535 |
| 1999-06-22 | 316 | 316 | 310 | 315 | 45,000 | 1,575 |
| 1999-06-21 | 323 | 323 | 315 | 316 | 40,000 | 1,580 |
| 1999-06-18 | 320 | 323 | 315 | 320 | 72,000 | 1,600 |
| 1999-06-17 | 322 | 325 | 310 | 320 | 83,000 | 1,600 |
| 1999-06-16 | 327 | 345 | 320 | 322 | 320,000 | 1,610 |
| 1999-06-15 | 309 | 327 | 305 | 327 | 137,000 | 1,635 |
| 1999-06-14 | 300 | 305 | 286 | 305 | 30,000 | 1,525 |
| 1999-06-11 | 300 | 300 | 285 | 285 | 38,000 | 1,425 |
| 1999-06-10 | 280 | 280 | 277 | 280 | 12,000 | 1,400 |
| 1999-06-09 | 280 | 280 | 279 | 280 | 16,000 | 1,400 |
| 1999-06-08 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 1999-06-07 | 279 | 279 | 277 | 277 | 3,000 | 1,385 |
| 1999-06-04 | 280 | 281 | 275 | 279 | 10,000 | 1,395 |
| 1999-06-03 | 280 | 290 | 278 | 280 | 14,000 | 1,400 |
| 1999-06-02 | 275 | 275 | 268 | 275 | 8,000 | 1,375 |
| 1999-06-01 | 271 | 276 | 266 | 276 | 22,000 | 1,380 |
| 1999-05-31 | 289 | 289 | 275 | 275 | 20,000 | 1,375 |
| 1999-05-28 | 303 | 304 | 290 | 290 | 68,000 | 1,450 |
| 1999-05-27 | 285 | 320 | 285 | 290 | 349,000 | 1,450 |
| 1999-05-26 | 251 | 285 | 245 | 285 | 131,000 | 1,425 |
| 1999-05-25 | 272 | 272 | 261 | 261 | 23,000 | 1,305 |
| 1999-05-24 | 270 | 270 | 264 | 264 | 16,000 | 1,320 |
| 1999-05-21 | 264 | 271 | 262 | 271 | 8,000 | 1,355 |
| 1999-05-20 | 266 | 266 | 264 | 264 | 19,000 | 1,320 |
| 1999-05-19 | 271 | 271 | 266 | 266 | 7,000 | 1,330 |
| 1999-05-18 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1999-05-17 | 269 | 269 | 265 | 265 | 15,000 | 1,325 |
| 1999-05-14 | 276 | 276 | 268 | 268 | 34,000 | 1,340 |
| 1999-05-13 | 280 | 280 | 276 | 276 | 12,000 | 1,380 |
| 1999-05-12 | 280 | 284 | 280 | 280 | 10,000 | 1,400 |
| 1999-05-11 | 289 | 289 | 280 | 280 | 25,000 | 1,400 |
| 1999-05-10 | 284 | 284 | 276 | 284 | 33,000 | 1,420 |
| 1999-05-07 | 270 | 277 | 270 | 274 | 45,000 | 1,370 |
| 1999-05-06 | 275 | 282 | 261 | 277 | 14,000 | 1,385 |
| 1999-04-30 | 276 | 277 | 272 | 277 | 14,000 | 1,385 |
| 1999-04-28 | 275 | 280 | 271 | 280 | 30,000 | 1,400 |
| 1999-04-27 | 266 | 270 | 266 | 270 | 17,000 | 1,350 |
| 1999-04-26 | 283 | 283 | 261 | 261 | 15,000 | 1,305 |
| 1999-04-23 | 276 | 276 | 274 | 274 | 17,000 | 1,370 |
| 1999-04-22 | 280 | 285 | 275 | 275 | 11,000 | 1,375 |
| 1999-04-21 | 280 | 287 | 280 | 285 | 16,000 | 1,425 |
| 1999-04-20 | 285 | 285 | 276 | 284 | 16,000 | 1,420 |
| 1999-04-19 | 285 | 285 | 280 | 281 | 11,000 | 1,405 |
| 1999-04-16 | 281 | 285 | 280 | 285 | 19,000 | 1,425 |
| 1999-04-15 | 280 | 282 | 280 | 280 | 20,000 | 1,400 |
| 1999-04-14 | 295 | 295 | 281 | 283 | 14,000 | 1,415 |
| 1999-04-13 | 281 | 296 | 281 | 296 | 6,000 | 1,480 |
| 1999-04-12 | 280 | 285 | 280 | 282 | 15,000 | 1,410 |
| 1999-04-09 | 305 | 309 | 300 | 300 | 52,000 | 1,500 |
| 1999-04-08 | 298 | 309 | 297 | 304 | 68,000 | 1,520 |
| 1999-04-07 | 293 | 298 | 284 | 298 | 57,000 | 1,490 |
| 1999-04-06 | 295 | 295 | 270 | 283 | 73,000 | 1,415 |
| 1999-04-05 | 271 | 293 | 271 | 290 | 140,000 | 1,450 |
| 1999-04-02 | 265 | 265 | 256 | 256 | 45,000 | 1,280 |
| 1999-04-01 | 260 | 264 | 255 | 256 | 27,000 | 1,280 |
| 1999-03-31 | 261 | 261 | 260 | 260 | 18,000 | 1,300 |
| 1999-03-30 | 260 | 265 | 260 | 260 | 17,000 | 1,300 |
| 1999-03-29 | 258 | 258 | 255 | 258 | 23,000 | 1,290 |
| 1999-03-26 | 250 | 250 | 249 | 250 | 20,000 | 1,250 |
| 1999-03-25 | 246 | 250 | 245 | 249 | 27,000 | 1,245 |
| 1999-03-24 | 228 | 245 | 228 | 245 | 44,000 | 1,225 |
| 1999-03-23 | 265 | 265 | 240 | 243 | 16,000 | 1,215 |
| 1999-03-19 | 272 | 276 | 265 | 265 | 40,000 | 1,325 |
| 1999-03-18 | 269 | 280 | 269 | 271 | 74,000 | 1,355 |
| 1999-03-17 | 280 | 280 | 266 | 269 | 50,000 | 1,345 |
| 1999-03-16 | 265 | 275 | 260 | 275 | 66,000 | 1,375 |
| 1999-03-15 | 269 | 269 | 241 | 256 | 54,000 | 1,280 |
| 1999-03-12 | 264 | 269 | 255 | 269 | 145,000 | 1,345 |
| 1999-03-11 | 236 | 248 | 236 | 239 | 57,000 | 1,195 |
| 1999-03-10 | 229 | 234 | 225 | 234 | 40,000 | 1,170 |
| 1999-03-09 | 220 | 229 | 220 | 229 | 16,000 | 1,145 |
| 1999-03-08 | 220 | 228 | 220 | 220 | 26,000 | 1,100 |
| 1999-03-05 | 220 | 229 | 220 | 229 | 21,000 | 1,145 |
| 1999-03-04 | 221 | 221 | 213 | 213 | 7,000 | 1,065 |
| 1999-03-03 | 220 | 221 | 215 | 221 | 19,000 | 1,105 |
| 1999-03-02 | 234 | 235 | 230 | 230 | 29,000 | 1,150 |
| 1999-03-01 | 236 | 236 | 230 | 235 | 47,000 | 1,175 |
| 1999-02-26 | 212 | 235 | 212 | 221 | 98,000 | 1,105 |
| 1999-02-25 | 220 | 220 | 211 | 211 | 40,000 | 1,055 |
| 1999-02-24 | 212 | 220 | 212 | 220 | 15,000 | 1,100 |
| 1999-02-23 | 215 | 218 | 210 | 211 | 16,000 | 1,055 |
| 1999-02-22 | 208 | 208 | 207 | 208 | 4,000 | 1,040 |
| 1999-02-19 | 213 | 213 | 209 | 209 | 6,000 | 1,045 |
| 1999-02-18 | 206 | 220 | 206 | 220 | 10,000 | 1,100 |
| 1999-02-17 | 215 | 215 | 210 | 210 | 5,000 | 1,050 |
| 1999-02-16 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 1999-02-15 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 1999-02-12 | 216 | 220 | 210 | 220 | 6,000 | 1,100 |
| 1999-02-10 | 209 | 218 | 209 | 216 | 9,000 | 1,080 |
| 1999-02-09 | 219 | 220 | 210 | 210 | 5,000 | 1,050 |
| 1999-02-08 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1999-02-05 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1999-02-04 | 205 | 209 | 205 | 209 | 8,000 | 1,045 |
| 1999-02-03 | 224 | 224 | 211 | 215 | 8,000 | 1,075 |
| 1999-02-02 | 226 | 226 | 220 | 225 | 10,000 | 1,125 |
| 1999-02-01 | 225 | 227 | 225 | 225 | 8,000 | 1,125 |
| 1999-01-29 | 221 | 225 | 221 | 225 | 18,000 | 1,125 |
| 1999-01-28 | 230 | 230 | 221 | 221 | 11,000 | 1,105 |
| 1999-01-27 | 220 | 223 | 220 | 221 | 16,000 | 1,105 |
| 1999-01-26 | 223 | 224 | 222 | 222 | 5,000 | 1,110 |
| 1999-01-25 | 227 | 227 | 222 | 222 | 14,000 | 1,110 |
| 1999-01-22 | 224 | 229 | 222 | 222 | 8,000 | 1,110 |
| 1999-01-21 | 213 | 225 | 213 | 225 | 4,000 | 1,125 |
| 1999-01-20 | 220 | 224 | 220 | 224 | 4,000 | 1,120 |
| 1999-01-19 | 220 | 220 | 210 | 210 | 17,000 | 1,050 |
| 1999-01-18 | 209 | 229 | 209 | 229 | 3,000 | 1,145 |
| 1999-01-14 | 219 | 219 | 209 | 209 | 6,000 | 1,045 |
| 1999-01-13 | 206 | 225 | 205 | 220 | 20,000 | 1,100 |
| 1999-01-12 | 213 | 218 | 209 | 209 | 9,000 | 1,045 |
| 1999-01-11 | 209 | 213 | 205 | 213 | 9,000 | 1,065 |
| 1999-01-08 | 210 | 210 | 203 | 210 | 31,000 | 1,050 |
| 1999-01-07 | 219 | 221 | 219 | 220 | 9,000 | 1,100 |
| 1999-01-06 | 225 | 225 | 215 | 225 | 15,000 | 1,125 |
| 1999-01-05 | 230 | 230 | 223 | 223 | 6,000 | 1,115 |
| 1999-01-04 | 220 | 230 | 220 | 230 | 16,000 | 1,150 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
