4461 第一工業製薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 271 | 278 | 268 | 278 | 35,000 | 1,390 |
| 2000-12-28 | 275 | 278 | 270 | 271 | 88,000 | 1,355 |
| 2000-12-27 | 271 | 275 | 271 | 274 | 12,000 | 1,370 |
| 2000-12-26 | 271 | 281 | 271 | 281 | 13,000 | 1,405 |
| 2000-12-25 | 294 | 294 | 280 | 285 | 66,000 | 1,425 |
| 2000-12-22 | 270 | 280 | 261 | 280 | 42,000 | 1,400 |
| 2000-12-21 | 270 | 271 | 256 | 265 | 65,000 | 1,325 |
| 2000-12-20 | 278 | 279 | 270 | 279 | 48,000 | 1,395 |
| 2000-12-19 | 281 | 287 | 278 | 279 | 42,000 | 1,395 |
| 2000-12-18 | 289 | 289 | 278 | 278 | 68,000 | 1,390 |
| 2000-12-15 | 292 | 294 | 280 | 294 | 83,000 | 1,470 |
| 2000-12-14 | 302 | 302 | 296 | 296 | 16,000 | 1,480 |
| 2000-12-13 | 302 | 302 | 295 | 298 | 39,000 | 1,490 |
| 2000-12-12 | 297 | 304 | 290 | 304 | 149,000 | 1,520 |
| 2000-12-11 | 304 | 306 | 295 | 296 | 43,000 | 1,480 |
| 2000-12-08 | 296 | 310 | 296 | 310 | 107,000 | 1,550 |
| 2000-12-07 | 304 | 309 | 290 | 296 | 94,000 | 1,480 |
| 2000-12-06 | 312 | 312 | 305 | 305 | 42,000 | 1,525 |
| 2000-12-05 | 306 | 314 | 300 | 302 | 83,000 | 1,510 |
| 2000-12-04 | 315 | 320 | 304 | 314 | 56,000 | 1,570 |
| 2000-12-01 | 315 | 325 | 301 | 310 | 60,000 | 1,550 |
| 2000-11-30 | 302 | 315 | 300 | 315 | 53,000 | 1,575 |
| 2000-11-29 | 315 | 315 | 305 | 310 | 23,000 | 1,550 |
| 2000-11-28 | 303 | 312 | 290 | 312 | 98,000 | 1,560 |
| 2000-11-27 | 315 | 316 | 306 | 306 | 49,000 | 1,530 |
| 2000-11-24 | 311 | 319 | 305 | 315 | 44,000 | 1,575 |
| 2000-11-22 | 322 | 327 | 305 | 315 | 90,000 | 1,575 |
| 2000-11-21 | 334 | 334 | 323 | 326 | 97,000 | 1,630 |
| 2000-11-20 | 350 | 350 | 335 | 349 | 120,000 | 1,745 |
| 2000-11-17 | 335 | 360 | 331 | 349 | 555,000 | 1,745 |
| 2000-11-16 | 325 | 336 | 302 | 335 | 244,000 | 1,675 |
| 2000-11-15 | 301 | 329 | 296 | 328 | 113,000 | 1,640 |
| 2000-11-14 | 285 | 300 | 285 | 300 | 93,000 | 1,500 |
| 2000-11-13 | 280 | 285 | 273 | 285 | 30,000 | 1,425 |
| 2000-11-10 | 285 | 285 | 280 | 284 | 21,000 | 1,420 |
| 2000-11-09 | 289 | 289 | 280 | 280 | 23,000 | 1,400 |
| 2000-11-08 | 290 | 291 | 285 | 290 | 15,000 | 1,450 |
| 2000-11-07 | 293 | 293 | 285 | 291 | 42,000 | 1,455 |
| 2000-11-06 | 289 | 300 | 286 | 293 | 29,000 | 1,465 |
| 2000-11-02 | 292 | 292 | 282 | 286 | 7,000 | 1,430 |
| 2000-11-01 | 295 | 300 | 287 | 287 | 25,000 | 1,435 |
| 2000-10-31 | 282 | 300 | 276 | 299 | 31,000 | 1,495 |
| 2000-10-30 | 285 | 285 | 280 | 285 | 13,000 | 1,425 |
| 2000-10-27 | 280 | 295 | 275 | 281 | 33,000 | 1,405 |
| 2000-10-26 | 280 | 289 | 280 | 280 | 15,000 | 1,400 |
| 2000-10-25 | 280 | 290 | 280 | 280 | 46,000 | 1,400 |
| 2000-10-24 | 285 | 290 | 270 | 290 | 38,000 | 1,450 |
| 2000-10-23 | 290 | 290 | 285 | 285 | 67,000 | 1,425 |
| 2000-10-20 | 291 | 299 | 291 | 295 | 24,000 | 1,475 |
| 2000-10-19 | 292 | 297 | 289 | 290 | 23,000 | 1,450 |
| 2000-10-18 | 288 | 295 | 280 | 294 | 50,000 | 1,470 |
| 2000-10-17 | 300 | 300 | 290 | 290 | 39,000 | 1,450 |
| 2000-10-16 | 303 | 303 | 300 | 300 | 35,000 | 1,500 |
| 2000-10-13 | 292 | 298 | 284 | 298 | 57,000 | 1,490 |
| 2000-10-12 | 295 | 300 | 292 | 294 | 32,000 | 1,470 |
| 2000-10-11 | 300 | 306 | 295 | 295 | 75,000 | 1,475 |
| 2000-10-10 | 303 | 305 | 295 | 300 | 78,000 | 1,500 |
| 2000-10-06 | 317 | 317 | 300 | 303 | 69,000 | 1,515 |
| 2000-10-05 | 317 | 317 | 305 | 317 | 91,000 | 1,585 |
| 2000-10-04 | 310 | 318 | 307 | 318 | 42,000 | 1,590 |
| 2000-10-03 | 324 | 324 | 320 | 320 | 5,000 | 1,600 |
| 2000-10-02 | 321 | 325 | 315 | 325 | 31,000 | 1,625 |
| 2000-09-29 | 315 | 318 | 315 | 318 | 39,000 | 1,590 |
| 2000-09-28 | 317 | 325 | 315 | 315 | 12,000 | 1,575 |
| 2000-09-27 | 321 | 321 | 317 | 317 | 12,000 | 1,585 |
| 2000-09-26 | 326 | 329 | 321 | 325 | 17,000 | 1,625 |
| 2000-09-25 | 330 | 330 | 320 | 326 | 23,000 | 1,630 |
| 2000-09-22 | 326 | 329 | 317 | 329 | 18,000 | 1,645 |
| 2000-09-21 | 328 | 330 | 313 | 328 | 37,000 | 1,640 |
| 2000-09-20 | 329 | 330 | 325 | 330 | 21,000 | 1,650 |
| 2000-09-19 | 333 | 333 | 322 | 324 | 29,000 | 1,620 |
| 2000-09-18 | 335 | 335 | 325 | 334 | 17,000 | 1,670 |
| 2000-09-14 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 2000-09-13 | 325 | 326 | 323 | 326 | 16,000 | 1,630 |
| 2000-09-12 | 327 | 328 | 325 | 325 | 32,000 | 1,625 |
| 2000-09-11 | 331 | 331 | 327 | 327 | 20,000 | 1,635 |
| 2000-09-08 | 331 | 334 | 326 | 326 | 29,000 | 1,630 |
| 2000-09-07 | 330 | 335 | 330 | 333 | 52,000 | 1,665 |
| 2000-09-06 | 340 | 340 | 330 | 337 | 33,000 | 1,685 |
| 2000-09-05 | 334 | 339 | 326 | 336 | 31,000 | 1,680 |
| 2000-09-04 | 336 | 336 | 330 | 334 | 41,000 | 1,670 |
| 2000-09-01 | 341 | 341 | 336 | 341 | 14,000 | 1,705 |
| 2000-08-31 | 340 | 346 | 338 | 339 | 12,000 | 1,695 |
| 2000-08-30 | 346 | 346 | 335 | 346 | 42,000 | 1,730 |
| 2000-08-29 | 354 | 365 | 346 | 346 | 13,000 | 1,730 |
| 2000-08-28 | 360 | 360 | 345 | 355 | 20,000 | 1,775 |
| 2000-08-25 | 345 | 362 | 340 | 362 | 47,000 | 1,810 |
| 2000-08-24 | 340 | 346 | 333 | 340 | 26,000 | 1,700 |
| 2000-08-23 | 356 | 356 | 350 | 350 | 9,000 | 1,750 |
| 2000-08-22 | 357 | 362 | 347 | 357 | 9,000 | 1,785 |
| 2000-08-21 | 362 | 362 | 335 | 357 | 17,000 | 1,785 |
| 2000-08-18 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2000-08-17 | 365 | 368 | 360 | 368 | 27,000 | 1,840 |
| 2000-08-16 | 350 | 370 | 349 | 370 | 75,000 | 1,850 |
| 2000-08-15 | 341 | 349 | 341 | 345 | 106,000 | 1,725 |
| 2000-08-14 | 338 | 343 | 336 | 341 | 14,000 | 1,705 |
| 2000-08-11 | 339 | 339 | 334 | 338 | 8,000 | 1,690 |
| 2000-08-10 | 342 | 345 | 333 | 339 | 15,000 | 1,695 |
| 2000-08-09 | 346 | 346 | 337 | 337 | 11,000 | 1,685 |
| 2000-08-08 | 340 | 350 | 340 | 345 | 16,000 | 1,725 |
| 2000-08-07 | 333 | 335 | 328 | 335 | 50,000 | 1,675 |
| 2000-08-04 | 330 | 338 | 330 | 333 | 21,000 | 1,665 |
| 2000-08-03 | 340 | 343 | 330 | 337 | 50,000 | 1,685 |
| 2000-08-02 | 346 | 346 | 340 | 340 | 40,000 | 1,700 |
| 2000-08-01 | 340 | 350 | 339 | 341 | 80,000 | 1,705 |
| 2000-07-31 | 334 | 334 | 320 | 327 | 78,000 | 1,635 |
| 2000-07-28 | 347 | 350 | 331 | 338 | 91,000 | 1,690 |
| 2000-07-27 | 360 | 360 | 346 | 350 | 61,000 | 1,750 |
| 2000-07-26 | 360 | 370 | 360 | 361 | 32,000 | 1,805 |
| 2000-07-25 | 366 | 370 | 360 | 361 | 35,000 | 1,805 |
| 2000-07-24 | 386 | 386 | 361 | 366 | 31,000 | 1,830 |
| 2000-07-21 | 390 | 394 | 378 | 390 | 73,000 | 1,950 |
| 2000-07-19 | 369 | 400 | 362 | 398 | 94,000 | 1,990 |
| 2000-07-18 | 400 | 400 | 356 | 368 | 194,000 | 1,840 |
| 2000-07-17 | 409 | 420 | 400 | 406 | 141,000 | 2,030 |
| 2000-07-14 | 470 | 470 | 435 | 449 | 96,000 | 2,245 |
| 2000-07-13 | 468 | 476 | 452 | 471 | 164,000 | 2,355 |
| 2000-07-12 | 490 | 490 | 445 | 478 | 260,000 | 2,390 |
| 2000-07-11 | 480 | 498 | 467 | 480 | 420,000 | 2,400 |
| 2000-07-10 | 450 | 480 | 444 | 480 | 515,000 | 2,400 |
| 2000-07-07 | 400 | 445 | 395 | 439 | 426,000 | 2,195 |
| 2000-07-06 | 403 | 403 | 386 | 395 | 132,000 | 1,975 |
| 2000-07-05 | 410 | 414 | 385 | 400 | 427,000 | 2,000 |
| 2000-07-04 | 375 | 414 | 361 | 405 | 415,000 | 2,025 |
| 2000-07-03 | 342 | 370 | 335 | 360 | 153,000 | 1,800 |
| 2000-06-30 | 339 | 350 | 330 | 347 | 46,000 | 1,735 |
| 2000-06-29 | 345 | 345 | 335 | 338 | 38,000 | 1,690 |
| 2000-06-28 | 337 | 343 | 335 | 343 | 18,000 | 1,715 |
| 2000-06-27 | 335 | 337 | 332 | 337 | 31,000 | 1,685 |
| 2000-06-26 | 343 | 345 | 334 | 335 | 25,000 | 1,675 |
| 2000-06-23 | 345 | 345 | 332 | 333 | 51,000 | 1,665 |
| 2000-06-22 | 333 | 341 | 330 | 340 | 80,000 | 1,700 |
| 2000-06-21 | 345 | 345 | 333 | 344 | 53,000 | 1,720 |
| 2000-06-20 | 347 | 351 | 335 | 351 | 42,000 | 1,755 |
| 2000-06-19 | 349 | 349 | 333 | 347 | 25,000 | 1,735 |
| 2000-06-16 | 352 | 352 | 350 | 350 | 10,000 | 1,750 |
| 2000-06-15 | 355 | 355 | 330 | 355 | 59,000 | 1,775 |
| 2000-06-14 | 368 | 368 | 355 | 355 | 79,000 | 1,775 |
| 2000-06-13 | 353 | 370 | 348 | 368 | 208,000 | 1,840 |
| 2000-06-12 | 350 | 356 | 350 | 353 | 68,000 | 1,765 |
| 2000-06-09 | 348 | 350 | 336 | 337 | 76,000 | 1,685 |
| 2000-06-08 | 354 | 360 | 349 | 353 | 86,000 | 1,765 |
| 2000-06-07 | 325 | 368 | 325 | 349 | 174,000 | 1,745 |
| 2000-06-06 | 330 | 330 | 320 | 325 | 21,000 | 1,625 |
| 2000-06-05 | 330 | 330 | 325 | 330 | 26,000 | 1,650 |
| 2000-06-02 | 320 | 329 | 320 | 325 | 18,000 | 1,625 |
| 2000-06-01 | 318 | 323 | 315 | 323 | 30,000 | 1,615 |
| 2000-05-31 | 329 | 330 | 310 | 323 | 25,000 | 1,615 |
| 2000-05-30 | 335 | 344 | 327 | 339 | 163,000 | 1,695 |
| 2000-05-29 | 325 | 345 | 320 | 345 | 141,000 | 1,725 |
| 2000-05-26 | 320 | 325 | 312 | 324 | 80,000 | 1,620 |
| 2000-05-25 | 327 | 335 | 326 | 327 | 87,000 | 1,635 |
| 2000-05-24 | 331 | 331 | 320 | 320 | 90,000 | 1,600 |
| 2000-05-23 | 344 | 344 | 330 | 335 | 90,000 | 1,675 |
| 2000-05-22 | 349 | 354 | 341 | 349 | 310,000 | 1,745 |
| 2000-05-19 | 359 | 360 | 347 | 359 | 149,000 | 1,795 |
| 2000-05-18 | 356 | 367 | 355 | 358 | 36,000 | 1,790 |
| 2000-05-17 | 370 | 374 | 358 | 358 | 77,000 | 1,790 |
| 2000-05-16 | 369 | 375 | 350 | 365 | 234,000 | 1,825 |
| 2000-05-15 | 370 | 370 | 360 | 369 | 190,000 | 1,845 |
| 2000-05-12 | 315 | 370 | 311 | 360 | 251,000 | 1,800 |
| 2000-05-11 | 307 | 315 | 300 | 315 | 35,000 | 1,575 |
| 2000-05-10 | 311 | 311 | 308 | 308 | 18,000 | 1,540 |
| 2000-05-09 | 318 | 320 | 318 | 319 | 9,000 | 1,595 |
| 2000-05-08 | 317 | 325 | 317 | 317 | 29,000 | 1,585 |
| 2000-05-02 | 317 | 320 | 312 | 317 | 7,000 | 1,585 |
| 2000-05-01 | 301 | 305 | 300 | 305 | 33,000 | 1,525 |
| 2000-04-28 | 300 | 302 | 300 | 300 | 20,000 | 1,500 |
| 2000-04-27 | 302 | 313 | 298 | 300 | 60,000 | 1,500 |
| 2000-04-26 | 306 | 312 | 306 | 312 | 53,000 | 1,560 |
| 2000-04-25 | 320 | 320 | 303 | 303 | 197,000 | 1,515 |
| 2000-04-24 | 315 | 320 | 298 | 320 | 70,000 | 1,600 |
| 2000-04-21 | 318 | 318 | 310 | 315 | 23,000 | 1,575 |
| 2000-04-20 | 320 | 320 | 311 | 319 | 34,000 | 1,595 |
| 2000-04-19 | 300 | 320 | 300 | 310 | 39,000 | 1,550 |
| 2000-04-18 | 310 | 310 | 295 | 295 | 133,000 | 1,475 |
| 2000-04-17 | 325 | 325 | 300 | 301 | 57,000 | 1,505 |
| 2000-04-14 | 341 | 341 | 327 | 330 | 62,000 | 1,650 |
| 2000-04-13 | 351 | 351 | 330 | 340 | 70,000 | 1,700 |
| 2000-04-12 | 350 | 353 | 341 | 352 | 15,000 | 1,760 |
| 2000-04-11 | 340 | 353 | 335 | 350 | 20,000 | 1,750 |
| 2000-04-10 | 340 | 340 | 334 | 340 | 63,000 | 1,700 |
| 2000-04-07 | 344 | 344 | 330 | 338 | 38,000 | 1,690 |
| 2000-04-06 | 344 | 348 | 335 | 344 | 25,000 | 1,720 |
| 2000-04-05 | 355 | 355 | 342 | 343 | 15,000 | 1,715 |
| 2000-04-04 | 345 | 355 | 342 | 355 | 24,000 | 1,775 |
| 2000-04-03 | 345 | 360 | 345 | 350 | 17,000 | 1,750 |
| 2000-03-31 | 345 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2000-03-30 | 355 | 357 | 342 | 355 | 15,000 | 1,775 |
| 2000-03-29 | 342 | 357 | 342 | 355 | 12,000 | 1,775 |
| 2000-03-28 | 364 | 364 | 344 | 346 | 6,000 | 1,730 |
| 2000-03-27 | 350 | 357 | 340 | 357 | 30,000 | 1,785 |
| 2000-03-24 | 350 | 380 | 350 | 360 | 36,000 | 1,800 |
| 2000-03-23 | 337 | 340 | 330 | 340 | 25,000 | 1,700 |
| 2000-03-22 | 350 | 355 | 340 | 340 | 18,000 | 1,700 |
| 2000-03-21 | 345 | 350 | 345 | 350 | 32,000 | 1,750 |
| 2000-03-17 | 347 | 355 | 340 | 350 | 33,000 | 1,750 |
| 2000-03-16 | 342 | 355 | 342 | 346 | 35,000 | 1,730 |
| 2000-03-15 | 357 | 357 | 345 | 357 | 22,000 | 1,785 |
| 2000-03-14 | 350 | 362 | 336 | 362 | 55,000 | 1,810 |
| 2000-03-13 | 389 | 389 | 349 | 359 | 30,000 | 1,795 |
| 2000-03-10 | 400 | 400 | 380 | 389 | 110,000 | 1,945 |
| 2000-03-09 | 362 | 365 | 345 | 365 | 23,000 | 1,825 |
| 2000-03-08 | 365 | 365 | 353 | 359 | 14,000 | 1,795 |
| 2000-03-07 | 359 | 384 | 350 | 384 | 29,000 | 1,920 |
| 2000-03-06 | 384 | 384 | 366 | 374 | 12,000 | 1,870 |
| 2000-03-03 | 393 | 400 | 375 | 389 | 78,000 | 1,945 |
| 2000-03-02 | 379 | 400 | 370 | 393 | 112,000 | 1,965 |
| 2000-03-01 | 335 | 370 | 335 | 369 | 94,000 | 1,845 |
| 2000-02-29 | 300 | 319 | 298 | 319 | 35,000 | 1,595 |
| 2000-02-28 | 300 | 301 | 295 | 300 | 50,000 | 1,500 |
| 2000-02-25 | 315 | 316 | 300 | 302 | 70,000 | 1,510 |
| 2000-02-24 | 311 | 315 | 310 | 315 | 44,000 | 1,575 |
| 2000-02-23 | 340 | 340 | 310 | 311 | 19,000 | 1,555 |
| 2000-02-22 | 330 | 335 | 315 | 330 | 32,000 | 1,650 |
| 2000-02-21 | 355 | 359 | 335 | 335 | 29,000 | 1,675 |
| 2000-02-18 | 360 | 365 | 330 | 330 | 35,000 | 1,650 |
| 2000-02-17 | 355 | 370 | 353 | 365 | 8,000 | 1,825 |
| 2000-02-16 | 369 | 369 | 350 | 360 | 16,000 | 1,800 |
| 2000-02-15 | 360 | 375 | 355 | 370 | 45,000 | 1,850 |
| 2000-02-14 | 335 | 355 | 325 | 355 | 70,000 | 1,775 |
| 2000-02-10 | 350 | 355 | 335 | 355 | 42,000 | 1,775 |
| 2000-02-09 | 360 | 360 | 350 | 350 | 10,000 | 1,750 |
| 2000-02-08 | 355 | 360 | 350 | 359 | 28,000 | 1,795 |
| 2000-02-07 | 364 | 364 | 355 | 355 | 26,000 | 1,775 |
| 2000-02-04 | 354 | 368 | 350 | 365 | 34,000 | 1,825 |
| 2000-02-03 | 370 | 375 | 360 | 369 | 19,000 | 1,845 |
| 2000-02-02 | 362 | 370 | 350 | 370 | 74,000 | 1,850 |
| 2000-02-01 | 361 | 373 | 361 | 362 | 27,000 | 1,810 |
| 2000-01-31 | 379 | 380 | 360 | 376 | 50,000 | 1,880 |
| 2000-01-28 | 383 | 383 | 380 | 380 | 17,000 | 1,900 |
| 2000-01-27 | 385 | 386 | 383 | 385 | 30,000 | 1,925 |
| 2000-01-26 | 395 | 395 | 395 | 395 | 22,000 | 1,975 |
| 2000-01-25 | 387 | 391 | 385 | 390 | 43,000 | 1,950 |
| 2000-01-24 | 396 | 400 | 382 | 387 | 23,000 | 1,935 |
| 2000-01-21 | 400 | 400 | 390 | 390 | 29,000 | 1,950 |
| 2000-01-20 | 390 | 398 | 381 | 398 | 61,000 | 1,990 |
| 2000-01-19 | 384 | 390 | 384 | 385 | 10,000 | 1,925 |
| 2000-01-18 | 390 | 390 | 383 | 390 | 38,000 | 1,950 |
| 2000-01-17 | 380 | 400 | 380 | 390 | 28,000 | 1,950 |
| 2000-01-14 | 392 | 414 | 390 | 390 | 34,000 | 1,950 |
| 2000-01-13 | 381 | 390 | 380 | 390 | 38,000 | 1,950 |
| 2000-01-12 | 390 | 390 | 380 | 381 | 25,000 | 1,905 |
| 2000-01-11 | 390 | 400 | 380 | 391 | 81,000 | 1,955 |
| 2000-01-07 | 397 | 398 | 390 | 395 | 31,000 | 1,975 |
| 2000-01-06 | 400 | 403 | 395 | 397 | 61,000 | 1,985 |
| 2000-01-05 | 405 | 405 | 395 | 402 | 68,000 | 2,010 |
| 2000-01-04 | 411 | 421 | 410 | 417 | 30,000 | 2,085 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
