4461 第一工業製薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 183 | 185 | 179 | 185 | 27,000 | 925 |
| 2001-12-27 | 185 | 185 | 179 | 183 | 55,000 | 915 |
| 2001-12-26 | 188 | 188 | 184 | 185 | 34,000 | 925 |
| 2001-12-25 | 195 | 195 | 184 | 185 | 27,000 | 925 |
| 2001-12-21 | 187 | 196 | 185 | 191 | 38,000 | 955 |
| 2001-12-20 | 176 | 187 | 176 | 183 | 36,000 | 915 |
| 2001-12-19 | 190 | 190 | 176 | 177 | 59,000 | 885 |
| 2001-12-18 | 190 | 193 | 190 | 190 | 25,000 | 950 |
| 2001-12-17 | 190 | 197 | 190 | 191 | 12,000 | 955 |
| 2001-12-14 | 202 | 203 | 194 | 194 | 59,000 | 970 |
| 2001-12-13 | 207 | 210 | 206 | 207 | 31,000 | 1,035 |
| 2001-12-12 | 204 | 216 | 204 | 216 | 10,000 | 1,080 |
| 2001-12-11 | 216 | 220 | 203 | 204 | 115,000 | 1,020 |
| 2001-12-10 | 198 | 208 | 198 | 205 | 29,000 | 1,025 |
| 2001-12-07 | 197 | 197 | 188 | 188 | 34,000 | 940 |
| 2001-12-06 | 186 | 190 | 185 | 190 | 89,000 | 950 |
| 2001-12-05 | 194 | 194 | 185 | 190 | 66,000 | 950 |
| 2001-12-04 | 203 | 203 | 190 | 197 | 42,000 | 985 |
| 2001-12-03 | 202 | 210 | 202 | 202 | 33,000 | 1,010 |
| 2001-11-30 | 216 | 216 | 210 | 210 | 7,000 | 1,050 |
| 2001-11-29 | 213 | 215 | 212 | 215 | 11,000 | 1,075 |
| 2001-11-28 | 216 | 216 | 210 | 212 | 7,000 | 1,060 |
| 2001-11-27 | 225 | 225 | 211 | 216 | 17,000 | 1,080 |
| 2001-11-26 | 216 | 220 | 205 | 220 | 24,000 | 1,100 |
| 2001-11-22 | 220 | 220 | 213 | 216 | 19,000 | 1,080 |
| 2001-11-21 | 217 | 217 | 215 | 215 | 8,000 | 1,075 |
| 2001-11-20 | 220 | 220 | 217 | 217 | 9,000 | 1,085 |
| 2001-11-19 | 220 | 220 | 213 | 220 | 11,000 | 1,100 |
| 2001-11-16 | 218 | 224 | 214 | 214 | 142,000 | 1,070 |
| 2001-11-15 | 213 | 218 | 213 | 218 | 48,000 | 1,090 |
| 2001-11-14 | 221 | 223 | 221 | 221 | 8,000 | 1,105 |
| 2001-11-13 | 216 | 216 | 215 | 216 | 5,000 | 1,080 |
| 2001-11-12 | 220 | 220 | 215 | 215 | 10,000 | 1,075 |
| 2001-11-09 | 225 | 225 | 220 | 225 | 26,000 | 1,125 |
| 2001-11-08 | 215 | 216 | 215 | 216 | 4,000 | 1,080 |
| 2001-11-07 | 215 | 216 | 215 | 215 | 15,000 | 1,075 |
| 2001-11-06 | 220 | 224 | 210 | 215 | 15,000 | 1,075 |
| 2001-11-05 | 229 | 229 | 227 | 227 | 16,000 | 1,135 |
| 2001-11-02 | 230 | 230 | 230 | 230 | 14,000 | 1,150 |
| 2001-11-01 | 239 | 239 | 230 | 230 | 17,000 | 1,150 |
| 2001-10-31 | 239 | 239 | 229 | 235 | 18,000 | 1,175 |
| 2001-10-30 | 237 | 240 | 228 | 240 | 6,000 | 1,200 |
| 2001-10-29 | 249 | 249 | 242 | 242 | 3,000 | 1,210 |
| 2001-10-26 | 248 | 250 | 245 | 249 | 30,000 | 1,245 |
| 2001-10-25 | 249 | 249 | 244 | 248 | 20,000 | 1,240 |
| 2001-10-24 | 229 | 245 | 229 | 243 | 17,000 | 1,215 |
| 2001-10-23 | 220 | 225 | 220 | 225 | 16,000 | 1,125 |
| 2001-10-22 | 225 | 229 | 224 | 224 | 13,000 | 1,120 |
| 2001-10-19 | 230 | 230 | 224 | 225 | 15,000 | 1,125 |
| 2001-10-18 | 230 | 231 | 230 | 230 | 8,000 | 1,150 |
| 2001-10-17 | 235 | 235 | 230 | 234 | 7,000 | 1,170 |
| 2001-10-16 | 230 | 233 | 229 | 232 | 9,000 | 1,160 |
| 2001-10-15 | 227 | 229 | 227 | 229 | 7,000 | 1,145 |
| 2001-10-12 | 231 | 231 | 224 | 227 | 30,000 | 1,135 |
| 2001-10-11 | 231 | 231 | 225 | 231 | 15,000 | 1,155 |
| 2001-10-10 | 222 | 223 | 219 | 221 | 33,000 | 1,105 |
| 2001-10-09 | 235 | 235 | 225 | 228 | 19,000 | 1,140 |
| 2001-10-05 | 248 | 248 | 239 | 239 | 8,000 | 1,195 |
| 2001-10-04 | 242 | 245 | 242 | 243 | 26,000 | 1,215 |
| 2001-10-03 | 230 | 242 | 230 | 241 | 26,000 | 1,205 |
| 2001-10-02 | 229 | 230 | 225 | 230 | 10,000 | 1,150 |
| 2001-10-01 | 225 | 228 | 223 | 227 | 20,000 | 1,135 |
| 2001-09-28 | 219 | 220 | 215 | 219 | 23,000 | 1,095 |
| 2001-09-27 | 204 | 205 | 204 | 205 | 7,000 | 1,025 |
| 2001-09-26 | 208 | 211 | 206 | 211 | 19,000 | 1,055 |
| 2001-09-25 | 221 | 221 | 208 | 208 | 14,000 | 1,040 |
| 2001-09-21 | 206 | 214 | 206 | 211 | 19,000 | 1,055 |
| 2001-09-20 | 210 | 210 | 206 | 206 | 8,000 | 1,030 |
| 2001-09-19 | 200 | 210 | 200 | 210 | 15,000 | 1,050 |
| 2001-09-18 | 208 | 208 | 203 | 203 | 26,000 | 1,015 |
| 2001-09-17 | 208 | 210 | 208 | 208 | 26,000 | 1,040 |
| 2001-09-14 | 200 | 211 | 200 | 208 | 42,000 | 1,040 |
| 2001-09-13 | 192 | 215 | 192 | 215 | 42,000 | 1,075 |
| 2001-09-12 | 182 | 205 | 182 | 190 | 101,000 | 950 |
| 2001-09-11 | 225 | 225 | 220 | 222 | 19,000 | 1,110 |
| 2001-09-10 | 232 | 232 | 225 | 225 | 12,000 | 1,125 |
| 2001-09-07 | 240 | 240 | 234 | 235 | 21,000 | 1,175 |
| 2001-09-06 | 240 | 245 | 240 | 245 | 25,000 | 1,225 |
| 2001-09-05 | 240 | 240 | 235 | 239 | 25,000 | 1,195 |
| 2001-09-04 | 240 | 240 | 225 | 230 | 48,000 | 1,150 |
| 2001-09-03 | 247 | 251 | 245 | 245 | 15,000 | 1,225 |
| 2001-08-31 | 252 | 252 | 241 | 246 | 37,000 | 1,230 |
| 2001-08-30 | 260 | 260 | 251 | 252 | 32,000 | 1,260 |
| 2001-08-29 | 262 | 272 | 262 | 265 | 12,000 | 1,325 |
| 2001-08-28 | 270 | 270 | 261 | 262 | 41,000 | 1,310 |
| 2001-08-27 | 267 | 272 | 267 | 270 | 16,000 | 1,350 |
| 2001-08-24 | 270 | 270 | 266 | 266 | 15,000 | 1,330 |
| 2001-08-23 | 270 | 270 | 265 | 266 | 20,000 | 1,330 |
| 2001-08-22 | 267 | 272 | 267 | 272 | 3,000 | 1,360 |
| 2001-08-21 | 273 | 273 | 267 | 267 | 16,000 | 1,335 |
| 2001-08-20 | 267 | 274 | 265 | 274 | 13,000 | 1,370 |
| 2001-08-17 | 269 | 269 | 265 | 266 | 6,000 | 1,330 |
| 2001-08-16 | 269 | 270 | 269 | 269 | 7,000 | 1,345 |
| 2001-08-15 | 275 | 275 | 265 | 266 | 18,000 | 1,330 |
| 2001-08-14 | 267 | 274 | 267 | 274 | 5,000 | 1,370 |
| 2001-08-13 | 277 | 277 | 266 | 266 | 6,000 | 1,330 |
| 2001-08-10 | 277 | 278 | 275 | 277 | 11,000 | 1,385 |
| 2001-08-09 | 279 | 279 | 276 | 276 | 10,000 | 1,380 |
| 2001-08-08 | 281 | 281 | 278 | 279 | 10,000 | 1,395 |
| 2001-08-07 | 284 | 284 | 275 | 278 | 22,000 | 1,390 |
| 2001-08-06 | 283 | 285 | 283 | 285 | 5,000 | 1,425 |
| 2001-08-03 | 281 | 283 | 280 | 283 | 21,000 | 1,415 |
| 2001-08-02 | 277 | 279 | 275 | 279 | 22,000 | 1,395 |
| 2001-08-01 | 272 | 278 | 272 | 278 | 18,000 | 1,390 |
| 2001-07-31 | 275 | 275 | 267 | 268 | 11,000 | 1,340 |
| 2001-07-30 | 270 | 276 | 266 | 276 | 17,000 | 1,380 |
| 2001-07-27 | 266 | 273 | 266 | 268 | 23,000 | 1,340 |
| 2001-07-26 | 270 | 270 | 265 | 265 | 26,000 | 1,325 |
| 2001-07-25 | 275 | 275 | 270 | 270 | 9,000 | 1,350 |
| 2001-07-24 | 265 | 270 | 255 | 265 | 17,000 | 1,325 |
| 2001-07-23 | 273 | 273 | 255 | 265 | 69,000 | 1,325 |
| 2001-07-19 | 275 | 275 | 272 | 274 | 12,000 | 1,370 |
| 2001-07-18 | 274 | 275 | 272 | 272 | 39,000 | 1,360 |
| 2001-07-17 | 279 | 285 | 271 | 272 | 60,000 | 1,360 |
| 2001-07-16 | 277 | 281 | 277 | 279 | 8,000 | 1,395 |
| 2001-07-13 | 280 | 280 | 275 | 275 | 18,000 | 1,375 |
| 2001-07-12 | 281 | 282 | 276 | 282 | 27,000 | 1,410 |
| 2001-07-11 | 280 | 280 | 273 | 276 | 42,000 | 1,380 |
| 2001-07-10 | 282 | 285 | 280 | 280 | 43,000 | 1,400 |
| 2001-07-09 | 290 | 290 | 275 | 281 | 40,000 | 1,405 |
| 2001-07-06 | 297 | 298 | 295 | 295 | 39,000 | 1,475 |
| 2001-07-05 | 305 | 305 | 300 | 300 | 146,000 | 1,500 |
| 2001-07-04 | 304 | 307 | 300 | 305 | 24,000 | 1,525 |
| 2001-07-03 | 302 | 306 | 299 | 304 | 23,000 | 1,520 |
| 2001-07-02 | 315 | 315 | 296 | 296 | 38,000 | 1,480 |
| 2001-06-29 | 322 | 322 | 295 | 315 | 144,000 | 1,575 |
| 2001-06-28 | 340 | 344 | 315 | 315 | 291,000 | 1,575 |
| 2001-06-27 | 310 | 345 | 307 | 330 | 411,000 | 1,650 |
| 2001-06-26 | 306 | 310 | 303 | 308 | 39,000 | 1,540 |
| 2001-06-25 | 306 | 307 | 300 | 305 | 86,000 | 1,525 |
| 2001-06-22 | 288 | 292 | 285 | 291 | 31,000 | 1,455 |
| 2001-06-21 | 288 | 288 | 284 | 284 | 11,000 | 1,420 |
| 2001-06-20 | 283 | 286 | 283 | 286 | 25,000 | 1,430 |
| 2001-06-19 | 283 | 287 | 283 | 285 | 13,000 | 1,425 |
| 2001-06-18 | 289 | 289 | 283 | 283 | 24,000 | 1,415 |
| 2001-06-15 | 285 | 285 | 282 | 284 | 15,000 | 1,420 |
| 2001-06-14 | 288 | 289 | 284 | 284 | 10,000 | 1,420 |
| 2001-06-13 | 282 | 289 | 282 | 288 | 18,000 | 1,440 |
| 2001-06-12 | 290 | 290 | 283 | 283 | 36,000 | 1,415 |
| 2001-06-11 | 289 | 290 | 284 | 290 | 37,000 | 1,450 |
| 2001-06-08 | 284 | 286 | 280 | 283 | 99,000 | 1,415 |
| 2001-06-07 | 284 | 284 | 280 | 284 | 44,000 | 1,420 |
| 2001-06-06 | 280 | 285 | 278 | 280 | 24,000 | 1,400 |
| 2001-06-05 | 281 | 284 | 280 | 280 | 23,000 | 1,400 |
| 2001-06-04 | 282 | 289 | 280 | 280 | 36,000 | 1,400 |
| 2001-06-01 | 290 | 290 | 280 | 280 | 41,000 | 1,400 |
| 2001-05-31 | 292 | 292 | 285 | 285 | 43,000 | 1,425 |
| 2001-05-30 | 295 | 298 | 295 | 295 | 16,000 | 1,475 |
| 2001-05-29 | 295 | 299 | 293 | 299 | 15,000 | 1,495 |
| 2001-05-28 | 295 | 296 | 295 | 295 | 6,000 | 1,475 |
| 2001-05-25 | 305 | 305 | 295 | 296 | 46,000 | 1,480 |
| 2001-05-24 | 306 | 306 | 300 | 300 | 13,000 | 1,500 |
| 2001-05-23 | 303 | 310 | 300 | 310 | 25,000 | 1,550 |
| 2001-05-22 | 302 | 307 | 302 | 303 | 18,000 | 1,515 |
| 2001-05-21 | 301 | 312 | 301 | 305 | 12,000 | 1,525 |
| 2001-05-18 | 310 | 310 | 301 | 305 | 25,000 | 1,525 |
| 2001-05-17 | 320 | 320 | 304 | 317 | 72,000 | 1,585 |
| 2001-05-16 | 317 | 328 | 310 | 316 | 399,000 | 1,580 |
| 2001-05-15 | 297 | 299 | 297 | 297 | 30,000 | 1,485 |
| 2001-05-14 | 298 | 312 | 297 | 297 | 15,000 | 1,485 |
| 2001-05-11 | 303 | 305 | 297 | 297 | 18,000 | 1,485 |
| 2001-05-10 | 302 | 305 | 290 | 299 | 33,000 | 1,495 |
| 2001-05-09 | 306 | 308 | 303 | 303 | 34,000 | 1,515 |
| 2001-05-08 | 320 | 320 | 309 | 311 | 28,000 | 1,555 |
| 2001-05-07 | 327 | 329 | 320 | 320 | 28,000 | 1,600 |
| 2001-05-02 | 320 | 324 | 317 | 324 | 69,000 | 1,620 |
| 2001-05-01 | 322 | 325 | 315 | 315 | 41,000 | 1,575 |
| 2001-04-27 | 333 | 334 | 322 | 322 | 88,000 | 1,610 |
| 2001-04-26 | 322 | 326 | 321 | 325 | 81,000 | 1,625 |
| 2001-04-25 | 320 | 320 | 313 | 320 | 55,000 | 1,600 |
| 2001-04-24 | 312 | 313 | 307 | 313 | 15,000 | 1,565 |
| 2001-04-23 | 306 | 314 | 302 | 310 | 81,000 | 1,550 |
| 2001-04-20 | 319 | 319 | 307 | 307 | 55,000 | 1,535 |
| 2001-04-19 | 316 | 324 | 316 | 320 | 31,000 | 1,600 |
| 2001-04-18 | 313 | 316 | 313 | 316 | 41,000 | 1,580 |
| 2001-04-17 | 316 | 316 | 311 | 313 | 45,000 | 1,565 |
| 2001-04-16 | 327 | 327 | 317 | 325 | 65,000 | 1,625 |
| 2001-04-13 | 328 | 332 | 316 | 317 | 146,000 | 1,585 |
| 2001-04-12 | 319 | 335 | 313 | 330 | 412,000 | 1,650 |
| 2001-04-11 | 315 | 319 | 302 | 315 | 179,000 | 1,575 |
| 2001-04-10 | 285 | 320 | 285 | 310 | 243,000 | 1,550 |
| 2001-04-09 | 286 | 287 | 285 | 285 | 10,000 | 1,425 |
| 2001-04-06 | 290 | 290 | 281 | 290 | 43,000 | 1,450 |
| 2001-04-05 | 281 | 287 | 281 | 287 | 67,000 | 1,435 |
| 2001-04-04 | 282 | 282 | 273 | 273 | 64,000 | 1,365 |
| 2001-04-03 | 279 | 283 | 275 | 281 | 53,000 | 1,405 |
| 2001-04-02 | 284 | 284 | 278 | 278 | 17,000 | 1,390 |
| 2001-03-30 | 284 | 285 | 278 | 278 | 42,000 | 1,390 |
| 2001-03-29 | 286 | 289 | 277 | 281 | 56,000 | 1,405 |
| 2001-03-28 | 287 | 290 | 282 | 290 | 35,000 | 1,450 |
| 2001-03-27 | 285 | 290 | 281 | 287 | 67,000 | 1,435 |
| 2001-03-26 | 275 | 281 | 272 | 281 | 67,000 | 1,405 |
| 2001-03-23 | 279 | 280 | 270 | 274 | 52,000 | 1,370 |
| 2001-03-22 | 277 | 279 | 272 | 277 | 12,000 | 1,385 |
| 2001-03-21 | 270 | 277 | 267 | 277 | 25,000 | 1,385 |
| 2001-03-19 | 267 | 273 | 263 | 267 | 35,000 | 1,335 |
| 2001-03-16 | 274 | 280 | 267 | 267 | 27,000 | 1,335 |
| 2001-03-15 | 275 | 275 | 265 | 270 | 21,000 | 1,350 |
| 2001-03-14 | 278 | 280 | 272 | 277 | 34,000 | 1,385 |
| 2001-03-13 | 271 | 278 | 265 | 273 | 40,000 | 1,365 |
| 2001-03-12 | 278 | 282 | 273 | 282 | 28,000 | 1,410 |
| 2001-03-09 | 281 | 281 | 267 | 279 | 69,000 | 1,395 |
| 2001-03-08 | 276 | 279 | 273 | 276 | 14,000 | 1,380 |
| 2001-03-07 | 277 | 284 | 271 | 271 | 20,000 | 1,355 |
| 2001-03-06 | 270 | 283 | 270 | 283 | 31,000 | 1,415 |
| 2001-03-05 | 275 | 275 | 270 | 270 | 16,000 | 1,350 |
| 2001-03-02 | 280 | 280 | 269 | 275 | 40,000 | 1,375 |
| 2001-03-01 | 289 | 289 | 278 | 280 | 14,000 | 1,400 |
| 2001-02-28 | 300 | 303 | 290 | 290 | 172,000 | 1,450 |
| 2001-02-27 | 265 | 290 | 265 | 290 | 109,000 | 1,450 |
| 2001-02-26 | 265 | 265 | 262 | 263 | 17,000 | 1,315 |
| 2001-02-23 | 262 | 265 | 259 | 265 | 24,000 | 1,325 |
| 2001-02-22 | 260 | 260 | 260 | 260 | 30,000 | 1,300 |
| 2001-02-21 | 263 | 267 | 258 | 261 | 13,000 | 1,305 |
| 2001-02-20 | 261 | 265 | 260 | 265 | 12,000 | 1,325 |
| 2001-02-19 | 262 | 262 | 260 | 261 | 12,000 | 1,305 |
| 2001-02-16 | 267 | 267 | 260 | 262 | 19,000 | 1,310 |
| 2001-02-15 | 260 | 268 | 258 | 268 | 18,000 | 1,340 |
| 2001-02-14 | 256 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2001-02-13 | 253 | 258 | 253 | 255 | 9,000 | 1,275 |
| 2001-02-09 | 258 | 258 | 252 | 255 | 22,000 | 1,275 |
| 2001-02-08 | 260 | 260 | 253 | 255 | 27,000 | 1,275 |
| 2001-02-07 | 260 | 260 | 256 | 257 | 7,000 | 1,285 |
| 2001-02-06 | 256 | 260 | 256 | 260 | 13,000 | 1,300 |
| 2001-02-05 | 260 | 260 | 255 | 256 | 21,000 | 1,280 |
| 2001-02-02 | 255 | 259 | 253 | 259 | 25,000 | 1,295 |
| 2001-02-01 | 256 | 260 | 252 | 259 | 34,000 | 1,295 |
| 2001-01-31 | 260 | 260 | 255 | 260 | 42,000 | 1,300 |
| 2001-01-30 | 259 | 260 | 255 | 260 | 27,000 | 1,300 |
| 2001-01-29 | 262 | 267 | 257 | 257 | 36,000 | 1,285 |
| 2001-01-26 | 267 | 267 | 260 | 262 | 41,000 | 1,310 |
| 2001-01-25 | 268 | 269 | 265 | 267 | 31,000 | 1,335 |
| 2001-01-24 | 270 | 270 | 263 | 263 | 19,000 | 1,315 |
| 2001-01-23 | 262 | 270 | 262 | 270 | 30,000 | 1,350 |
| 2001-01-22 | 259 | 262 | 259 | 260 | 13,000 | 1,300 |
| 2001-01-19 | 268 | 270 | 264 | 269 | 29,000 | 1,345 |
| 2001-01-18 | 262 | 263 | 256 | 263 | 25,000 | 1,315 |
| 2001-01-17 | 252 | 267 | 250 | 262 | 40,000 | 1,310 |
| 2001-01-16 | 267 | 267 | 250 | 260 | 45,000 | 1,300 |
| 2001-01-15 | 267 | 267 | 256 | 257 | 14,000 | 1,285 |
| 2001-01-12 | 245 | 270 | 245 | 270 | 51,000 | 1,350 |
| 2001-01-11 | 249 | 253 | 240 | 245 | 54,000 | 1,225 |
| 2001-01-10 | 260 | 261 | 248 | 248 | 84,000 | 1,240 |
| 2001-01-09 | 277 | 277 | 256 | 270 | 53,000 | 1,350 |
| 2001-01-05 | 260 | 283 | 260 | 280 | 194,000 | 1,400 |
| 2001-01-04 | 273 | 273 | 260 | 260 | 23,000 | 1,300 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
