4461 第一工業製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 145 | 146 | 144 | 144 | 7,000 | 720 |
| 2002-12-27 | 148 | 148 | 144 | 144 | 16,000 | 720 |
| 2002-12-26 | 142 | 147 | 142 | 146 | 6,000 | 730 |
| 2002-12-25 | 151 | 151 | 139 | 142 | 80,000 | 710 |
| 2002-12-24 | 141 | 143 | 139 | 143 | 54,000 | 715 |
| 2002-12-20 | 142 | 145 | 138 | 145 | 48,000 | 725 |
| 2002-12-19 | 139 | 143 | 139 | 143 | 19,000 | 715 |
| 2002-12-18 | 137 | 149 | 137 | 143 | 51,000 | 715 |
| 2002-12-17 | 149 | 150 | 139 | 140 | 55,000 | 700 |
| 2002-12-16 | 150 | 151 | 148 | 148 | 26,000 | 740 |
| 2002-12-13 | 152 | 152 | 148 | 150 | 54,000 | 750 |
| 2002-12-12 | 153 | 156 | 152 | 155 | 37,000 | 775 |
| 2002-12-11 | 165 | 165 | 152 | 159 | 21,000 | 795 |
| 2002-12-10 | 160 | 167 | 160 | 165 | 15,000 | 825 |
| 2002-12-09 | 172 | 172 | 157 | 166 | 10,000 | 830 |
| 2002-12-06 | 174 | 176 | 172 | 172 | 7,000 | 860 |
| 2002-12-05 | 177 | 177 | 173 | 173 | 11,000 | 865 |
| 2002-12-04 | 178 | 178 | 173 | 177 | 10,000 | 885 |
| 2002-12-03 | 178 | 178 | 176 | 178 | 17,000 | 890 |
| 2002-12-02 | 173 | 181 | 168 | 181 | 14,000 | 905 |
| 2002-11-29 | 179 | 182 | 176 | 176 | 23,000 | 880 |
| 2002-11-28 | 177 | 181 | 177 | 179 | 8,000 | 895 |
| 2002-11-27 | 180 | 189 | 177 | 180 | 27,000 | 900 |
| 2002-11-26 | 183 | 183 | 181 | 181 | 11,000 | 905 |
| 2002-11-25 | 172 | 184 | 172 | 184 | 66,000 | 920 |
| 2002-11-22 | 163 | 163 | 156 | 163 | 51,000 | 815 |
| 2002-11-21 | 149 | 149 | 143 | 143 | 25,000 | 715 |
| 2002-11-20 | 148 | 154 | 142 | 145 | 32,000 | 725 |
| 2002-11-19 | 165 | 165 | 150 | 153 | 14,000 | 765 |
| 2002-11-18 | 160 | 169 | 160 | 169 | 26,000 | 845 |
| 2002-11-15 | 178 | 180 | 174 | 175 | 34,000 | 875 |
| 2002-11-14 | 176 | 177 | 175 | 175 | 51,000 | 875 |
| 2002-11-13 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2002-11-12 | 180 | 182 | 179 | 182 | 12,000 | 910 |
| 2002-11-11 | 186 | 186 | 176 | 176 | 16,000 | 880 |
| 2002-11-08 | 187 | 187 | 181 | 181 | 6,000 | 905 |
| 2002-11-07 | 184 | 187 | 184 | 187 | 6,000 | 935 |
| 2002-11-06 | 185 | 188 | 184 | 184 | 15,000 | 920 |
| 2002-11-05 | 186 | 186 | 181 | 181 | 9,000 | 905 |
| 2002-11-01 | 189 | 191 | 180 | 180 | 10,000 | 900 |
| 2002-10-31 | 185 | 185 | 184 | 184 | 8,000 | 920 |
| 2002-10-30 | 177 | 185 | 177 | 185 | 17,000 | 925 |
| 2002-10-29 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2002-10-28 | 183 | 189 | 180 | 189 | 10,000 | 945 |
| 2002-10-25 | 185 | 185 | 184 | 185 | 23,000 | 925 |
| 2002-10-24 | 184 | 185 | 183 | 183 | 7,000 | 915 |
| 2002-10-23 | 195 | 195 | 183 | 183 | 10,000 | 915 |
| 2002-10-22 | 198 | 198 | 190 | 190 | 37,000 | 950 |
| 2002-10-21 | 190 | 194 | 189 | 194 | 27,000 | 970 |
| 2002-10-18 | 192 | 193 | 190 | 193 | 24,000 | 965 |
| 2002-10-17 | 190 | 192 | 190 | 192 | 21,000 | 960 |
| 2002-10-16 | 190 | 190 | 188 | 189 | 14,000 | 945 |
| 2002-10-15 | 187 | 201 | 184 | 193 | 34,000 | 965 |
| 2002-10-11 | 181 | 189 | 175 | 189 | 36,000 | 945 |
| 2002-10-10 | 180 | 184 | 179 | 184 | 15,000 | 920 |
| 2002-10-09 | 181 | 183 | 180 | 181 | 18,000 | 905 |
| 2002-10-08 | 181 | 185 | 181 | 185 | 6,000 | 925 |
| 2002-10-07 | 181 | 186 | 181 | 186 | 6,000 | 930 |
| 2002-10-04 | 192 | 192 | 191 | 191 | 4,000 | 955 |
| 2002-10-03 | 195 | 195 | 193 | 195 | 12,000 | 975 |
| 2002-10-02 | 197 | 199 | 196 | 196 | 13,000 | 980 |
| 2002-10-01 | 195 | 195 | 187 | 192 | 26,000 | 960 |
| 2002-09-30 | 197 | 197 | 195 | 195 | 8,000 | 975 |
| 2002-09-27 | 199 | 199 | 194 | 197 | 25,000 | 985 |
| 2002-09-26 | 199 | 199 | 194 | 199 | 17,000 | 995 |
| 2002-09-25 | 199 | 199 | 193 | 195 | 18,000 | 975 |
| 2002-09-24 | 199 | 199 | 195 | 198 | 9,000 | 990 |
| 2002-09-20 | 195 | 202 | 194 | 195 | 13,000 | 975 |
| 2002-09-19 | 195 | 197 | 195 | 195 | 28,000 | 975 |
| 2002-09-18 | 198 | 198 | 196 | 197 | 5,000 | 985 |
| 2002-09-17 | 194 | 199 | 192 | 199 | 38,000 | 995 |
| 2002-09-13 | 189 | 191 | 189 | 190 | 48,000 | 950 |
| 2002-09-12 | 194 | 194 | 185 | 193 | 12,000 | 965 |
| 2002-09-11 | 193 | 193 | 191 | 191 | 10,000 | 955 |
| 2002-09-10 | 189 | 194 | 189 | 194 | 10,000 | 970 |
| 2002-09-09 | 188 | 189 | 185 | 186 | 17,000 | 930 |
| 2002-09-06 | 185 | 189 | 183 | 189 | 15,000 | 945 |
| 2002-09-05 | 188 | 189 | 185 | 189 | 24,000 | 945 |
| 2002-09-04 | 190 | 190 | 187 | 189 | 25,000 | 945 |
| 2002-09-03 | 199 | 199 | 193 | 193 | 26,000 | 965 |
| 2002-09-02 | 198 | 198 | 195 | 195 | 11,000 | 975 |
| 2002-08-30 | 200 | 200 | 197 | 200 | 10,000 | 1,000 |
| 2002-08-29 | 197 | 201 | 195 | 196 | 20,000 | 980 |
| 2002-08-28 | 203 | 203 | 197 | 201 | 31,000 | 1,005 |
| 2002-08-27 | 205 | 205 | 203 | 203 | 11,000 | 1,015 |
| 2002-08-26 | 195 | 209 | 195 | 208 | 29,000 | 1,040 |
| 2002-08-23 | 201 | 205 | 197 | 200 | 20,000 | 1,000 |
| 2002-08-22 | 193 | 199 | 193 | 199 | 23,000 | 995 |
| 2002-08-21 | 200 | 201 | 194 | 197 | 38,000 | 985 |
| 2002-08-20 | 201 | 201 | 197 | 201 | 10,000 | 1,005 |
| 2002-08-19 | 203 | 203 | 196 | 196 | 13,000 | 980 |
| 2002-08-16 | 200 | 202 | 196 | 196 | 9,000 | 980 |
| 2002-08-15 | 199 | 200 | 195 | 195 | 18,000 | 975 |
| 2002-08-14 | 193 | 194 | 192 | 192 | 11,000 | 960 |
| 2002-08-13 | 202 | 205 | 193 | 193 | 11,000 | 965 |
| 2002-08-12 | 205 | 205 | 200 | 201 | 11,000 | 1,005 |
| 2002-08-09 | 201 | 204 | 198 | 204 | 21,000 | 1,020 |
| 2002-08-08 | 191 | 192 | 191 | 191 | 5,000 | 955 |
| 2002-08-07 | 190 | 191 | 187 | 191 | 21,000 | 955 |
| 2002-08-06 | 189 | 190 | 189 | 190 | 14,000 | 950 |
| 2002-08-05 | 200 | 200 | 187 | 187 | 40,000 | 935 |
| 2002-08-02 | 193 | 199 | 192 | 195 | 19,000 | 975 |
| 2002-08-01 | 200 | 200 | 195 | 195 | 21,000 | 975 |
| 2002-07-31 | 202 | 202 | 199 | 199 | 22,000 | 995 |
| 2002-07-30 | 211 | 211 | 203 | 203 | 4,000 | 1,015 |
| 2002-07-29 | 203 | 204 | 200 | 201 | 33,000 | 1,005 |
| 2002-07-26 | 207 | 207 | 205 | 205 | 7,000 | 1,025 |
| 2002-07-25 | 211 | 215 | 207 | 207 | 14,000 | 1,035 |
| 2002-07-24 | 215 | 218 | 211 | 216 | 19,000 | 1,080 |
| 2002-07-23 | 215 | 218 | 210 | 218 | 7,000 | 1,090 |
| 2002-07-22 | 205 | 222 | 205 | 215 | 25,000 | 1,075 |
| 2002-07-19 | 216 | 217 | 208 | 213 | 21,000 | 1,065 |
| 2002-07-18 | 205 | 222 | 200 | 222 | 31,000 | 1,110 |
| 2002-07-17 | 202 | 205 | 198 | 205 | 13,000 | 1,025 |
| 2002-07-16 | 198 | 204 | 198 | 203 | 19,000 | 1,015 |
| 2002-07-15 | 205 | 205 | 200 | 200 | 17,000 | 1,000 |
| 2002-07-12 | 204 | 205 | 203 | 205 | 14,000 | 1,025 |
| 2002-07-11 | 204 | 207 | 204 | 205 | 12,000 | 1,025 |
| 2002-07-10 | 209 | 210 | 203 | 209 | 20,000 | 1,045 |
| 2002-07-09 | 203 | 210 | 203 | 210 | 7,000 | 1,050 |
| 2002-07-08 | 208 | 213 | 208 | 208 | 9,000 | 1,040 |
| 2002-07-05 | 210 | 212 | 210 | 210 | 10,000 | 1,050 |
| 2002-07-04 | 207 | 211 | 207 | 211 | 10,000 | 1,055 |
| 2002-07-03 | 206 | 209 | 205 | 209 | 14,000 | 1,045 |
| 2002-07-02 | 205 | 206 | 200 | 206 | 11,000 | 1,030 |
| 2002-07-01 | 205 | 207 | 205 | 205 | 14,000 | 1,025 |
| 2002-06-28 | 200 | 204 | 200 | 203 | 17,000 | 1,015 |
| 2002-06-27 | 200 | 202 | 200 | 201 | 25,000 | 1,005 |
| 2002-06-26 | 205 | 206 | 202 | 202 | 33,000 | 1,010 |
| 2002-06-25 | 210 | 210 | 205 | 206 | 18,000 | 1,030 |
| 2002-06-24 | 202 | 209 | 201 | 209 | 20,000 | 1,045 |
| 2002-06-21 | 206 | 207 | 205 | 206 | 8,000 | 1,030 |
| 2002-06-20 | 202 | 211 | 202 | 210 | 6,000 | 1,050 |
| 2002-06-19 | 206 | 206 | 202 | 202 | 25,000 | 1,010 |
| 2002-06-18 | 207 | 211 | 204 | 205 | 21,000 | 1,025 |
| 2002-06-17 | 209 | 212 | 201 | 203 | 28,000 | 1,015 |
| 2002-06-14 | 211 | 216 | 211 | 214 | 82,000 | 1,070 |
| 2002-06-13 | 225 | 225 | 221 | 221 | 21,000 | 1,105 |
| 2002-06-12 | 222 | 224 | 222 | 222 | 15,000 | 1,110 |
| 2002-06-11 | 225 | 226 | 224 | 225 | 10,000 | 1,125 |
| 2002-06-10 | 226 | 228 | 225 | 225 | 55,000 | 1,125 |
| 2002-06-07 | 235 | 240 | 230 | 236 | 31,000 | 1,180 |
| 2002-06-06 | 240 | 240 | 236 | 236 | 42,000 | 1,180 |
| 2002-06-05 | 243 | 244 | 239 | 239 | 55,000 | 1,195 |
| 2002-06-04 | 242 | 242 | 236 | 236 | 49,000 | 1,180 |
| 2002-06-03 | 232 | 234 | 232 | 232 | 15,000 | 1,160 |
| 2002-05-31 | 235 | 235 | 227 | 227 | 26,000 | 1,135 |
| 2002-05-30 | 236 | 236 | 227 | 234 | 43,000 | 1,170 |
| 2002-05-29 | 238 | 239 | 235 | 237 | 29,000 | 1,185 |
| 2002-05-28 | 239 | 240 | 234 | 240 | 49,000 | 1,200 |
| 2002-05-27 | 234 | 238 | 234 | 238 | 43,000 | 1,190 |
| 2002-05-24 | 230 | 232 | 228 | 232 | 49,000 | 1,160 |
| 2002-05-23 | 230 | 230 | 225 | 226 | 49,000 | 1,130 |
| 2002-05-22 | 226 | 230 | 224 | 230 | 37,000 | 1,150 |
| 2002-05-21 | 222 | 230 | 220 | 225 | 98,000 | 1,125 |
| 2002-05-20 | 213 | 219 | 213 | 219 | 62,000 | 1,095 |
| 2002-05-17 | 206 | 210 | 206 | 210 | 12,000 | 1,050 |
| 2002-05-16 | 204 | 206 | 201 | 206 | 46,000 | 1,030 |
| 2002-05-15 | 202 | 205 | 202 | 204 | 44,000 | 1,020 |
| 2002-05-14 | 207 | 211 | 204 | 209 | 30,000 | 1,045 |
| 2002-05-13 | 207 | 207 | 205 | 206 | 13,000 | 1,030 |
| 2002-05-10 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2002-05-09 | 214 | 214 | 204 | 204 | 14,000 | 1,020 |
| 2002-05-08 | 203 | 207 | 203 | 204 | 16,000 | 1,020 |
| 2002-05-07 | 200 | 204 | 198 | 203 | 7,000 | 1,015 |
| 2002-05-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-05-01 | 205 | 205 | 200 | 200 | 11,000 | 1,000 |
| 2002-04-30 | 206 | 206 | 201 | 205 | 15,000 | 1,025 |
| 2002-04-26 | 206 | 208 | 206 | 206 | 47,000 | 1,030 |
| 2002-04-25 | 206 | 207 | 204 | 206 | 55,000 | 1,030 |
| 2002-04-24 | 206 | 208 | 205 | 207 | 25,000 | 1,035 |
| 2002-04-23 | 207 | 207 | 205 | 205 | 20,000 | 1,025 |
| 2002-04-22 | 206 | 208 | 205 | 208 | 19,000 | 1,040 |
| 2002-04-19 | 209 | 209 | 207 | 207 | 16,000 | 1,035 |
| 2002-04-18 | 215 | 215 | 205 | 206 | 31,000 | 1,030 |
| 2002-04-17 | 215 | 215 | 210 | 213 | 16,000 | 1,065 |
| 2002-04-16 | 210 | 215 | 208 | 215 | 11,000 | 1,075 |
| 2002-04-15 | 213 | 213 | 207 | 208 | 9,000 | 1,040 |
| 2002-04-12 | 206 | 214 | 206 | 214 | 46,000 | 1,070 |
| 2002-04-11 | 209 | 216 | 209 | 215 | 8,000 | 1,075 |
| 2002-04-10 | 207 | 219 | 207 | 216 | 59,000 | 1,080 |
| 2002-04-09 | 212 | 212 | 204 | 207 | 4,000 | 1,035 |
| 2002-04-08 | 213 | 213 | 208 | 210 | 9,000 | 1,050 |
| 2002-04-05 | 202 | 208 | 202 | 208 | 29,000 | 1,040 |
| 2002-04-04 | 200 | 202 | 200 | 201 | 9,000 | 1,005 |
| 2002-04-03 | 196 | 197 | 196 | 197 | 5,000 | 985 |
| 2002-04-02 | 197 | 202 | 196 | 196 | 11,000 | 980 |
| 2002-04-01 | 199 | 201 | 197 | 197 | 19,000 | 985 |
| 2002-03-29 | 207 | 207 | 204 | 204 | 16,000 | 1,020 |
| 2002-03-28 | 219 | 219 | 205 | 206 | 37,000 | 1,030 |
| 2002-03-27 | 206 | 212 | 205 | 212 | 19,000 | 1,060 |
| 2002-03-26 | 212 | 212 | 205 | 205 | 8,000 | 1,025 |
| 2002-03-25 | 217 | 217 | 205 | 205 | 28,000 | 1,025 |
| 2002-03-22 | 209 | 210 | 206 | 208 | 26,000 | 1,040 |
| 2002-03-20 | 207 | 208 | 207 | 208 | 11,000 | 1,040 |
| 2002-03-19 | 205 | 206 | 203 | 206 | 44,000 | 1,030 |
| 2002-03-18 | 211 | 211 | 203 | 203 | 37,000 | 1,015 |
| 2002-03-15 | 208 | 210 | 208 | 210 | 11,000 | 1,050 |
| 2002-03-14 | 213 | 213 | 210 | 210 | 6,000 | 1,050 |
| 2002-03-13 | 214 | 214 | 210 | 213 | 24,000 | 1,065 |
| 2002-03-12 | 219 | 222 | 219 | 220 | 8,000 | 1,100 |
| 2002-03-11 | 226 | 226 | 218 | 218 | 35,000 | 1,090 |
| 2002-03-08 | 207 | 214 | 205 | 211 | 77,000 | 1,055 |
| 2002-03-07 | 209 | 210 | 207 | 209 | 14,000 | 1,045 |
| 2002-03-06 | 212 | 215 | 210 | 210 | 16,000 | 1,050 |
| 2002-03-05 | 221 | 221 | 217 | 220 | 31,000 | 1,100 |
| 2002-03-04 | 213 | 224 | 213 | 220 | 30,000 | 1,100 |
| 2002-03-01 | 207 | 210 | 203 | 210 | 33,000 | 1,050 |
| 2002-02-28 | 207 | 210 | 207 | 210 | 40,000 | 1,050 |
| 2002-02-27 | 204 | 207 | 203 | 207 | 21,000 | 1,035 |
| 2002-02-26 | 200 | 207 | 200 | 201 | 18,000 | 1,005 |
| 2002-02-25 | 198 | 200 | 195 | 200 | 26,000 | 1,000 |
| 2002-02-22 | 195 | 199 | 192 | 198 | 12,000 | 990 |
| 2002-02-21 | 185 | 195 | 185 | 195 | 11,000 | 975 |
| 2002-02-20 | 190 | 190 | 186 | 188 | 10,000 | 940 |
| 2002-02-19 | 193 | 195 | 192 | 192 | 15,000 | 960 |
| 2002-02-18 | 186 | 194 | 186 | 194 | 7,000 | 970 |
| 2002-02-15 | 190 | 196 | 190 | 193 | 7,000 | 965 |
| 2002-02-14 | 190 | 198 | 190 | 191 | 39,000 | 955 |
| 2002-02-13 | 184 | 190 | 184 | 187 | 20,000 | 935 |
| 2002-02-12 | 181 | 185 | 181 | 185 | 5,000 | 925 |
| 2002-02-08 | 179 | 185 | 176 | 178 | 30,000 | 890 |
| 2002-02-07 | 179 | 179 | 178 | 179 | 10,000 | 895 |
| 2002-02-06 | 178 | 179 | 176 | 179 | 13,000 | 895 |
| 2002-02-05 | 187 | 187 | 178 | 178 | 22,000 | 890 |
| 2002-02-04 | 185 | 191 | 185 | 190 | 7,000 | 950 |
| 2002-02-01 | 185 | 190 | 183 | 183 | 11,000 | 915 |
| 2002-01-31 | 185 | 190 | 185 | 185 | 7,000 | 925 |
| 2002-01-30 | 191 | 191 | 181 | 190 | 19,000 | 950 |
| 2002-01-29 | 195 | 195 | 193 | 194 | 6,000 | 970 |
| 2002-01-28 | 191 | 195 | 190 | 195 | 9,000 | 975 |
| 2002-01-25 | 195 | 195 | 191 | 191 | 26,000 | 955 |
| 2002-01-24 | 190 | 194 | 189 | 194 | 12,000 | 970 |
| 2002-01-23 | 188 | 191 | 185 | 185 | 18,000 | 925 |
| 2002-01-22 | 186 | 189 | 186 | 189 | 7,000 | 945 |
| 2002-01-21 | 187 | 191 | 187 | 191 | 21,000 | 955 |
| 2002-01-18 | 183 | 184 | 181 | 181 | 13,000 | 905 |
| 2002-01-17 | 188 | 188 | 181 | 181 | 10,000 | 905 |
| 2002-01-16 | 186 | 186 | 183 | 183 | 8,000 | 915 |
| 2002-01-15 | 186 | 193 | 185 | 185 | 17,000 | 925 |
| 2002-01-11 | 195 | 195 | 185 | 185 | 24,000 | 925 |
| 2002-01-10 | 194 | 194 | 190 | 190 | 22,000 | 950 |
| 2002-01-09 | 183 | 195 | 182 | 191 | 46,000 | 955 |
| 2002-01-08 | 182 | 185 | 181 | 183 | 10,000 | 915 |
| 2002-01-07 | 181 | 181 | 180 | 181 | 25,000 | 905 |
| 2002-01-04 | 185 | 185 | 179 | 181 | 25,000 | 905 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
