4461 第一工業製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 275 | 279 | 273 | 279 | 178,000 | 1,395 |
| 2003-12-29 | 271 | 280 | 266 | 274 | 241,000 | 1,370 |
| 2003-12-26 | 252 | 265 | 252 | 265 | 93,000 | 1,325 |
| 2003-12-25 | 258 | 258 | 250 | 251 | 67,000 | 1,255 |
| 2003-12-24 | 256 | 258 | 253 | 258 | 123,000 | 1,290 |
| 2003-12-22 | 254 | 261 | 253 | 254 | 166,000 | 1,270 |
| 2003-12-19 | 260 | 260 | 255 | 258 | 148,000 | 1,290 |
| 2003-12-18 | 266 | 269 | 256 | 257 | 639,000 | 1,285 |
| 2003-12-17 | 243 | 274 | 243 | 269 | 737,000 | 1,345 |
| 2003-12-16 | 248 | 248 | 243 | 243 | 28,000 | 1,215 |
| 2003-12-15 | 240 | 250 | 240 | 248 | 60,000 | 1,240 |
| 2003-12-12 | 239 | 239 | 236 | 239 | 100,000 | 1,195 |
| 2003-12-11 | 239 | 242 | 233 | 241 | 70,000 | 1,205 |
| 2003-12-10 | 246 | 246 | 238 | 240 | 51,000 | 1,200 |
| 2003-12-09 | 252 | 252 | 249 | 249 | 53,000 | 1,245 |
| 2003-12-08 | 254 | 254 | 250 | 250 | 56,000 | 1,250 |
| 2003-12-05 | 257 | 257 | 254 | 255 | 38,000 | 1,275 |
| 2003-12-04 | 260 | 263 | 257 | 259 | 85,000 | 1,295 |
| 2003-12-03 | 255 | 257 | 251 | 256 | 123,000 | 1,280 |
| 2003-12-02 | 261 | 261 | 252 | 253 | 126,000 | 1,265 |
| 2003-12-01 | 256 | 264 | 255 | 262 | 347,000 | 1,310 |
| 2003-11-28 | 255 | 289 | 250 | 264 | 877,000 | 1,320 |
| 2003-11-27 | 236 | 239 | 235 | 237 | 35,000 | 1,185 |
| 2003-11-26 | 236 | 241 | 236 | 241 | 41,000 | 1,205 |
| 2003-11-25 | 238 | 238 | 232 | 235 | 17,000 | 1,175 |
| 2003-11-21 | 226 | 228 | 223 | 228 | 28,000 | 1,140 |
| 2003-11-20 | 220 | 226 | 219 | 226 | 43,000 | 1,130 |
| 2003-11-19 | 218 | 227 | 218 | 227 | 69,000 | 1,135 |
| 2003-11-18 | 225 | 228 | 216 | 220 | 113,000 | 1,100 |
| 2003-11-17 | 241 | 241 | 230 | 230 | 91,000 | 1,150 |
| 2003-11-14 | 245 | 246 | 240 | 246 | 42,000 | 1,230 |
| 2003-11-13 | 250 | 251 | 241 | 245 | 26,000 | 1,225 |
| 2003-11-12 | 237 | 252 | 235 | 252 | 137,000 | 1,260 |
| 2003-11-11 | 249 | 250 | 238 | 245 | 147,000 | 1,225 |
| 2003-11-10 | 253 | 257 | 252 | 256 | 24,000 | 1,280 |
| 2003-11-07 | 253 | 254 | 252 | 252 | 46,000 | 1,260 |
| 2003-11-06 | 254 | 259 | 253 | 255 | 49,000 | 1,275 |
| 2003-11-05 | 256 | 261 | 251 | 251 | 68,000 | 1,255 |
| 2003-11-04 | 256 | 260 | 255 | 255 | 87,000 | 1,275 |
| 2003-10-31 | 255 | 259 | 253 | 254 | 114,000 | 1,270 |
| 2003-10-30 | 243 | 255 | 243 | 255 | 153,000 | 1,275 |
| 2003-10-29 | 248 | 250 | 238 | 246 | 132,000 | 1,230 |
| 2003-10-28 | 237 | 244 | 235 | 238 | 161,000 | 1,190 |
| 2003-10-27 | 246 | 250 | 230 | 231 | 420,000 | 1,155 |
| 2003-10-24 | 252 | 264 | 246 | 246 | 155,000 | 1,230 |
| 2003-10-23 | 267 | 268 | 252 | 252 | 104,000 | 1,260 |
| 2003-10-22 | 273 | 275 | 267 | 270 | 118,000 | 1,350 |
| 2003-10-21 | 274 | 276 | 272 | 273 | 94,000 | 1,365 |
| 2003-10-20 | 278 | 278 | 270 | 272 | 146,000 | 1,360 |
| 2003-10-17 | 273 | 279 | 272 | 274 | 87,000 | 1,370 |
| 2003-10-16 | 278 | 278 | 273 | 275 | 30,000 | 1,375 |
| 2003-10-15 | 274 | 275 | 270 | 273 | 56,000 | 1,365 |
| 2003-10-14 | 279 | 279 | 274 | 274 | 55,000 | 1,370 |
| 2003-10-10 | 271 | 278 | 271 | 278 | 61,000 | 1,390 |
| 2003-10-09 | 277 | 277 | 272 | 273 | 37,000 | 1,365 |
| 2003-10-08 | 282 | 282 | 276 | 276 | 34,000 | 1,380 |
| 2003-10-07 | 289 | 289 | 277 | 281 | 106,000 | 1,405 |
| 2003-10-06 | 295 | 295 | 286 | 287 | 55,000 | 1,435 |
| 2003-10-03 | 278 | 285 | 277 | 285 | 77,000 | 1,425 |
| 2003-10-02 | 275 | 282 | 275 | 277 | 62,000 | 1,385 |
| 2003-10-01 | 271 | 277 | 270 | 275 | 35,000 | 1,375 |
| 2003-09-30 | 276 | 279 | 276 | 276 | 23,000 | 1,380 |
| 2003-09-29 | 277 | 277 | 275 | 275 | 19,000 | 1,375 |
| 2003-09-26 | 272 | 281 | 272 | 275 | 37,000 | 1,375 |
| 2003-09-25 | 286 | 286 | 281 | 282 | 37,000 | 1,410 |
| 2003-09-24 | 280 | 283 | 277 | 283 | 43,000 | 1,415 |
| 2003-09-22 | 289 | 290 | 278 | 278 | 64,000 | 1,390 |
| 2003-09-19 | 292 | 295 | 290 | 290 | 80,000 | 1,450 |
| 2003-09-18 | 292 | 292 | 288 | 292 | 50,000 | 1,460 |
| 2003-09-17 | 292 | 293 | 286 | 292 | 67,000 | 1,460 |
| 2003-09-16 | 297 | 297 | 290 | 294 | 74,000 | 1,470 |
| 2003-09-12 | 304 | 304 | 296 | 297 | 97,000 | 1,485 |
| 2003-09-11 | 305 | 305 | 299 | 300 | 40,000 | 1,500 |
| 2003-09-10 | 305 | 306 | 304 | 305 | 19,000 | 1,525 |
| 2003-09-09 | 307 | 312 | 300 | 305 | 87,000 | 1,525 |
| 2003-09-08 | 301 | 306 | 300 | 306 | 43,000 | 1,530 |
| 2003-09-05 | 304 | 309 | 302 | 303 | 64,000 | 1,515 |
| 2003-09-04 | 302 | 310 | 302 | 306 | 75,000 | 1,530 |
| 2003-09-03 | 302 | 305 | 297 | 305 | 83,000 | 1,525 |
| 2003-09-02 | 298 | 302 | 297 | 297 | 58,000 | 1,485 |
| 2003-09-01 | 304 | 304 | 294 | 297 | 55,000 | 1,485 |
| 2003-08-29 | 293 | 295 | 290 | 295 | 56,000 | 1,475 |
| 2003-08-28 | 307 | 307 | 293 | 295 | 35,000 | 1,475 |
| 2003-08-27 | 300 | 312 | 300 | 301 | 39,000 | 1,505 |
| 2003-08-26 | 301 | 308 | 286 | 305 | 66,000 | 1,525 |
| 2003-08-25 | 307 | 309 | 302 | 306 | 45,000 | 1,530 |
| 2003-08-22 | 314 | 318 | 307 | 311 | 136,000 | 1,555 |
| 2003-08-21 | 315 | 320 | 311 | 315 | 110,000 | 1,575 |
| 2003-08-20 | 310 | 314 | 299 | 314 | 163,000 | 1,570 |
| 2003-08-19 | 289 | 307 | 288 | 305 | 196,000 | 1,525 |
| 2003-08-18 | 283 | 286 | 281 | 286 | 44,000 | 1,430 |
| 2003-08-15 | 280 | 283 | 280 | 282 | 60,000 | 1,410 |
| 2003-08-14 | 268 | 280 | 268 | 279 | 51,000 | 1,395 |
| 2003-08-13 | 267 | 277 | 267 | 276 | 51,000 | 1,380 |
| 2003-08-12 | 265 | 268 | 265 | 267 | 28,000 | 1,335 |
| 2003-08-11 | 263 | 266 | 260 | 266 | 83,000 | 1,330 |
| 2003-08-08 | 267 | 270 | 257 | 263 | 53,000 | 1,315 |
| 2003-08-07 | 279 | 279 | 265 | 265 | 49,000 | 1,325 |
| 2003-08-06 | 270 | 281 | 269 | 278 | 66,000 | 1,390 |
| 2003-08-05 | 273 | 276 | 270 | 271 | 57,000 | 1,355 |
| 2003-08-04 | 281 | 281 | 276 | 276 | 29,000 | 1,380 |
| 2003-08-01 | 276 | 287 | 268 | 283 | 144,000 | 1,415 |
| 2003-07-31 | 281 | 284 | 270 | 276 | 48,000 | 1,380 |
| 2003-07-30 | 289 | 289 | 280 | 280 | 51,000 | 1,400 |
| 2003-07-29 | 290 | 292 | 285 | 288 | 48,000 | 1,440 |
| 2003-07-28 | 285 | 290 | 282 | 288 | 43,000 | 1,440 |
| 2003-07-25 | 279 | 285 | 275 | 284 | 80,000 | 1,420 |
| 2003-07-24 | 285 | 285 | 271 | 275 | 103,000 | 1,375 |
| 2003-07-23 | 287 | 290 | 274 | 284 | 110,000 | 1,420 |
| 2003-07-22 | 294 | 294 | 278 | 279 | 81,000 | 1,395 |
| 2003-07-18 | 267 | 293 | 267 | 289 | 100,000 | 1,445 |
| 2003-07-17 | 292 | 295 | 277 | 277 | 156,000 | 1,385 |
| 2003-07-16 | 306 | 313 | 295 | 302 | 120,000 | 1,510 |
| 2003-07-15 | 319 | 320 | 301 | 301 | 143,000 | 1,505 |
| 2003-07-14 | 320 | 323 | 309 | 315 | 128,000 | 1,575 |
| 2003-07-11 | 327 | 327 | 317 | 319 | 97,000 | 1,595 |
| 2003-07-10 | 333 | 333 | 325 | 326 | 73,000 | 1,630 |
| 2003-07-09 | 332 | 338 | 320 | 325 | 169,000 | 1,625 |
| 2003-07-08 | 350 | 350 | 328 | 331 | 331,000 | 1,655 |
| 2003-07-07 | 350 | 359 | 334 | 346 | 919,000 | 1,730 |
| 2003-07-04 | 314 | 347 | 312 | 340 | 691,000 | 1,700 |
| 2003-07-03 | 326 | 332 | 316 | 321 | 592,000 | 1,605 |
| 2003-07-02 | 337 | 356 | 327 | 331 | 1,457,000 | 1,655 |
| 2003-07-01 | 322 | 342 | 312 | 337 | 2,713,000 | 1,685 |
| 2003-06-30 | 295 | 310 | 291 | 307 | 1,424,000 | 1,535 |
| 2003-06-27 | 256 | 290 | 256 | 287 | 1,416,000 | 1,435 |
| 2003-06-26 | 257 | 258 | 255 | 256 | 49,000 | 1,280 |
| 2003-06-25 | 255 | 256 | 252 | 255 | 50,000 | 1,275 |
| 2003-06-24 | 259 | 259 | 250 | 252 | 81,000 | 1,260 |
| 2003-06-23 | 256 | 261 | 256 | 256 | 64,000 | 1,280 |
| 2003-06-20 | 260 | 260 | 250 | 258 | 131,000 | 1,290 |
| 2003-06-19 | 261 | 266 | 260 | 260 | 75,000 | 1,300 |
| 2003-06-18 | 267 | 267 | 257 | 258 | 72,000 | 1,290 |
| 2003-06-17 | 265 | 266 | 258 | 258 | 84,000 | 1,290 |
| 2003-06-16 | 268 | 268 | 260 | 263 | 77,000 | 1,315 |
| 2003-06-13 | 258 | 258 | 253 | 258 | 82,000 | 1,290 |
| 2003-06-12 | 264 | 264 | 255 | 258 | 114,000 | 1,290 |
| 2003-06-11 | 274 | 275 | 261 | 261 | 238,000 | 1,305 |
| 2003-06-10 | 255 | 272 | 249 | 270 | 444,000 | 1,350 |
| 2003-06-09 | 249 | 258 | 247 | 256 | 167,000 | 1,280 |
| 2003-06-06 | 243 | 247 | 243 | 247 | 47,000 | 1,235 |
| 2003-06-05 | 243 | 243 | 240 | 242 | 55,000 | 1,210 |
| 2003-06-04 | 243 | 245 | 241 | 245 | 55,000 | 1,225 |
| 2003-06-03 | 244 | 244 | 240 | 240 | 59,000 | 1,200 |
| 2003-06-02 | 243 | 245 | 241 | 244 | 40,000 | 1,220 |
| 2003-05-30 | 241 | 244 | 241 | 243 | 28,000 | 1,215 |
| 2003-05-29 | 248 | 248 | 242 | 243 | 31,000 | 1,215 |
| 2003-05-28 | 249 | 249 | 246 | 246 | 25,000 | 1,230 |
| 2003-05-27 | 249 | 250 | 245 | 246 | 33,000 | 1,230 |
| 2003-05-26 | 249 | 252 | 246 | 250 | 38,000 | 1,250 |
| 2003-05-23 | 245 | 250 | 244 | 244 | 64,000 | 1,220 |
| 2003-05-22 | 242 | 245 | 240 | 243 | 17,000 | 1,215 |
| 2003-05-21 | 244 | 247 | 241 | 242 | 25,000 | 1,210 |
| 2003-05-20 | 240 | 248 | 240 | 242 | 26,000 | 1,210 |
| 2003-05-19 | 241 | 244 | 240 | 240 | 35,000 | 1,200 |
| 2003-05-16 | 238 | 245 | 238 | 241 | 30,000 | 1,205 |
| 2003-05-15 | 248 | 250 | 242 | 242 | 34,000 | 1,210 |
| 2003-05-14 | 255 | 255 | 248 | 248 | 34,000 | 1,240 |
| 2003-05-13 | 261 | 261 | 251 | 253 | 110,000 | 1,265 |
| 2003-05-12 | 248 | 259 | 244 | 258 | 72,000 | 1,290 |
| 2003-05-09 | 231 | 243 | 231 | 242 | 81,000 | 1,210 |
| 2003-05-08 | 241 | 241 | 234 | 235 | 90,000 | 1,175 |
| 2003-05-07 | 251 | 253 | 242 | 244 | 37,000 | 1,220 |
| 2003-05-06 | 251 | 253 | 248 | 250 | 44,000 | 1,250 |
| 2003-05-02 | 252 | 252 | 247 | 248 | 36,000 | 1,240 |
| 2003-05-01 | 240 | 251 | 240 | 251 | 27,000 | 1,255 |
| 2003-04-30 | 239 | 247 | 239 | 243 | 55,000 | 1,215 |
| 2003-04-28 | 239 | 242 | 236 | 238 | 55,000 | 1,190 |
| 2003-04-25 | 249 | 249 | 242 | 242 | 141,000 | 1,210 |
| 2003-04-24 | 259 | 259 | 245 | 247 | 148,000 | 1,235 |
| 2003-04-23 | 270 | 270 | 255 | 258 | 116,000 | 1,290 |
| 2003-04-22 | 275 | 281 | 267 | 268 | 317,000 | 1,340 |
| 2003-04-21 | 270 | 280 | 268 | 277 | 251,000 | 1,385 |
| 2003-04-18 | 279 | 279 | 267 | 267 | 234,000 | 1,335 |
| 2003-04-17 | 258 | 280 | 258 | 280 | 443,000 | 1,400 |
| 2003-04-16 | 261 | 261 | 253 | 261 | 76,000 | 1,305 |
| 2003-04-15 | 252 | 262 | 252 | 257 | 73,000 | 1,285 |
| 2003-04-14 | 267 | 267 | 248 | 253 | 173,000 | 1,265 |
| 2003-04-11 | 276 | 278 | 261 | 267 | 236,000 | 1,335 |
| 2003-04-10 | 280 | 280 | 269 | 273 | 244,000 | 1,365 |
| 2003-04-09 | 276 | 282 | 272 | 279 | 196,000 | 1,395 |
| 2003-04-08 | 285 | 285 | 273 | 275 | 326,000 | 1,375 |
| 2003-04-07 | 277 | 288 | 270 | 284 | 646,000 | 1,420 |
| 2003-04-04 | 280 | 280 | 266 | 275 | 415,000 | 1,375 |
| 2003-04-03 | 275 | 290 | 266 | 280 | 1,678,000 | 1,400 |
| 2003-04-02 | 258 | 262 | 252 | 262 | 250,000 | 1,310 |
| 2003-04-01 | 241 | 258 | 241 | 257 | 139,000 | 1,285 |
| 2003-03-31 | 257 | 258 | 246 | 247 | 145,000 | 1,235 |
| 2003-03-28 | 267 | 267 | 256 | 261 | 458,000 | 1,305 |
| 2003-03-27 | 252 | 272 | 246 | 265 | 820,000 | 1,325 |
| 2003-03-26 | 251 | 251 | 243 | 249 | 90,000 | 1,245 |
| 2003-03-25 | 252 | 252 | 245 | 249 | 127,000 | 1,245 |
| 2003-03-24 | 260 | 260 | 252 | 256 | 148,000 | 1,280 |
| 2003-03-20 | 250 | 259 | 249 | 253 | 422,000 | 1,265 |
| 2003-03-19 | 232 | 247 | 231 | 245 | 278,000 | 1,225 |
| 2003-03-18 | 240 | 240 | 230 | 230 | 81,000 | 1,150 |
| 2003-03-17 | 236 | 236 | 226 | 230 | 83,000 | 1,150 |
| 2003-03-14 | 234 | 247 | 232 | 239 | 323,000 | 1,195 |
| 2003-03-13 | 232 | 232 | 227 | 227 | 42,000 | 1,135 |
| 2003-03-12 | 226 | 241 | 226 | 231 | 196,000 | 1,155 |
| 2003-03-11 | 212 | 226 | 212 | 223 | 230,000 | 1,115 |
| 2003-03-10 | 236 | 236 | 217 | 217 | 392,000 | 1,085 |
| 2003-03-07 | 256 | 262 | 239 | 246 | 436,000 | 1,230 |
| 2003-03-06 | 253 | 269 | 251 | 256 | 1,493,000 | 1,280 |
| 2003-03-05 | 234 | 250 | 231 | 243 | 434,000 | 1,215 |
| 2003-03-04 | 238 | 250 | 237 | 239 | 324,000 | 1,195 |
| 2003-03-03 | 222 | 235 | 219 | 235 | 211,000 | 1,175 |
| 2003-02-28 | 210 | 233 | 210 | 227 | 201,000 | 1,135 |
| 2003-02-27 | 212 | 212 | 205 | 207 | 74,000 | 1,035 |
| 2003-02-26 | 208 | 219 | 208 | 212 | 106,000 | 1,060 |
| 2003-02-25 | 210 | 210 | 203 | 207 | 154,000 | 1,035 |
| 2003-02-24 | 223 | 224 | 209 | 218 | 339,000 | 1,090 |
| 2003-02-21 | 232 | 234 | 221 | 224 | 236,000 | 1,120 |
| 2003-02-20 | 240 | 248 | 231 | 231 | 279,000 | 1,155 |
| 2003-02-19 | 234 | 240 | 231 | 236 | 139,000 | 1,180 |
| 2003-02-18 | 240 | 240 | 230 | 234 | 119,000 | 1,170 |
| 2003-02-17 | 242 | 242 | 237 | 240 | 94,000 | 1,200 |
| 2003-02-14 | 243 | 244 | 238 | 242 | 134,000 | 1,210 |
| 2003-02-13 | 248 | 248 | 243 | 243 | 131,000 | 1,215 |
| 2003-02-12 | 256 | 256 | 247 | 248 | 321,000 | 1,240 |
| 2003-02-10 | 241 | 258 | 240 | 251 | 452,000 | 1,255 |
| 2003-02-07 | 237 | 248 | 237 | 238 | 98,000 | 1,190 |
| 2003-02-06 | 241 | 245 | 237 | 240 | 175,000 | 1,200 |
| 2003-02-05 | 238 | 242 | 230 | 237 | 212,000 | 1,185 |
| 2003-02-04 | 239 | 247 | 239 | 240 | 246,000 | 1,200 |
| 2003-02-03 | 228 | 237 | 225 | 237 | 229,000 | 1,185 |
| 2003-01-31 | 225 | 239 | 225 | 233 | 429,000 | 1,165 |
| 2003-01-30 | 241 | 242 | 231 | 232 | 427,000 | 1,160 |
| 2003-01-29 | 262 | 264 | 241 | 246 | 609,000 | 1,230 |
| 2003-01-28 | 245 | 262 | 237 | 259 | 832,000 | 1,295 |
| 2003-01-27 | 236 | 241 | 231 | 241 | 249,000 | 1,205 |
| 2003-01-24 | 244 | 244 | 234 | 239 | 393,000 | 1,195 |
| 2003-01-23 | 237 | 258 | 232 | 234 | 825,000 | 1,170 |
| 2003-01-22 | 230 | 295 | 220 | 245 | 3,379,000 | 1,225 |
| 2003-01-21 | 222 | 237 | 213 | 237 | 775,000 | 1,185 |
| 2003-01-20 | 165 | 189 | 165 | 187 | 54,000 | 935 |
| 2003-01-17 | 170 | 172 | 169 | 170 | 19,000 | 850 |
| 2003-01-16 | 170 | 170 | 162 | 170 | 26,000 | 850 |
| 2003-01-15 | 164 | 170 | 160 | 170 | 56,000 | 850 |
| 2003-01-14 | 148 | 165 | 148 | 165 | 33,000 | 825 |
| 2003-01-10 | 150 | 152 | 148 | 148 | 22,000 | 740 |
| 2003-01-09 | 149 | 150 | 149 | 150 | 13,000 | 750 |
| 2003-01-08 | 150 | 150 | 149 | 149 | 16,000 | 745 |
| 2003-01-07 | 148 | 150 | 147 | 149 | 30,000 | 745 |
| 2003-01-06 | 148 | 148 | 146 | 146 | 18,000 | 730 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
