4461 第一工業製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	315	315	312	313	110,000	1,565
2004-12-29	317	318	312	313	162,000	1,565
2004-12-28	315	315	311	312	188,000	1,560
2004-12-27	315	316	310	314	354,000	1,570
2004-12-24	315	320	313	313	627,000	1,565
2004-12-22	309	326	306	313	2,536,000	1,565
2004-12-21	294	302	289	299	989,000	1,495
2004-12-20	294	295	288	290	334,000	1,450
2004-12-17	292	293	289	293	305,000	1,465
2004-12-16	293	294	290	294	205,000	1,470
2004-12-15	299	299	292	297	209,000	1,485
2004-12-14	296	297	294	297	58,000	1,485
2004-12-13	298	298	295	296	73,000	1,480
2004-12-10	299	299	295	297	135,000	1,485
2004-12-09	302	302	297	297	113,000	1,485
2004-12-08	302	305	302	304	70,000	1,520
2004-12-07	307	308	302	307	139,000	1,535
2004-12-06	306	308	304	307	96,000	1,535
2004-12-03	309	309	305	307	59,000	1,535
2004-12-02	306	310	303	310	142,000	1,550
2004-12-01	307	309	306	309	109,000	1,545
2004-11-30	308	312	306	310	120,000	1,550
2004-11-29	308	310	303	310	171,000	1,550
2004-11-26	314	314	306	308	303,000	1,540
2004-11-25	306	317	303	311	668,000	1,555
2004-11-24	304	310	302	304	389,000	1,520
2004-11-22	305	305	301	304	173,000	1,520
2004-11-19	305	305	301	304	144,000	1,520
2004-11-18	305	306	299	305	226,000	1,525
2004-11-17	294	305	292	296	448,000	1,480
2004-11-16	295	298	294	295	103,000	1,475
2004-11-15	295	298	292	293	130,000	1,465
2004-11-12	292	293	291	291	74,000	1,455
2004-11-11	290	294	290	291	106,000	1,455
2004-11-10	294	294	290	291	72,000	1,455
2004-11-09	292	293	291	293	95,000	1,465
2004-11-08	295	296	293	293	29,000	1,465
2004-11-05	297	299	293	293	40,000	1,465
2004-11-04	297	299	296	296	27,000	1,480
2004-11-02	291	295	288	295	57,000	1,475
2004-11-01	297	298	290	293	54,000	1,465
2004-10-29	293	300	293	300	72,000	1,500
2004-10-28	293	298	291	298	35,000	1,490
2004-10-27	293	295	290	293	60,000	1,465
2004-10-26	293	297	291	297	38,000	1,485
2004-10-25	298	299	289	298	78,000	1,490
2004-10-22	297	300	296	296	68,000	1,480
2004-10-21	303	303	294	294	74,000	1,470
2004-10-20	308	308	301	304	42,000	1,520
2004-10-19	310	310	307	308	14,000	1,540
2004-10-18	314	315	311	311	11,000	1,555
2004-10-15	312	314	307	314	57,000	1,570
2004-10-14	309	312	305	312	65,000	1,560
2004-10-13	311	311	308	309	26,000	1,545
2004-10-12	315	315	311	311	13,000	1,555
2004-10-08	311	316	311	316	31,000	1,580
2004-10-07	317	318	312	315	32,000	1,575
2004-10-06	315	318	315	315	24,000	1,575
2004-10-05	319	319	312	313	55,000	1,565
2004-10-04	310	319	310	319	74,000	1,595
2004-10-01	312	314	307	313	48,000	1,565
2004-09-30	317	319	307	318	154,000	1,590
2004-09-29	300	312	300	312	178,000	1,560
2004-09-28	293	299	293	296	58,000	1,480
2004-09-27	301	303	295	299	54,000	1,495
2004-09-24	303	304	298	300	100,000	1,500
2004-09-22	304	307	298	304	88,000	1,520
2004-09-21	305	310	303	303	80,000	1,515
2004-09-17	309	310	304	304	77,000	1,520
2004-09-16	307	311	307	311	47,000	1,555
2004-09-15	313	313	309	309	60,000	1,545
2004-09-14	314	314	311	312	85,000	1,560
2004-09-13	311	314	310	311	79,000	1,555
2004-09-10	311	311	307	311	94,000	1,555
2004-09-09	317	317	310	311	129,000	1,555
2004-09-08	320	322	316	316	60,000	1,580
2004-09-07	320	320	315	317	60,000	1,585
2004-09-06	313	318	311	316	48,000	1,580
2004-09-03	319	319	312	312	49,000	1,560
2004-09-02	320	321	313	316	80,000	1,580
2004-09-01	327	327	316	319	153,000	1,595
2004-08-31	314	327	307	327	111,000	1,635
2004-08-30	312	313	311	313	21,000	1,565
2004-08-27	316	317	311	315	73,000	1,575
2004-08-26	318	319	312	314	71,000	1,570
2004-08-25	316	316	312	315	78,000	1,575
2004-08-24	310	316	308	316	118,000	1,580
2004-08-23	307	311	298	307	101,000	1,535
2004-08-20	298	308	298	307	33,000	1,535
2004-08-19	306	306	300	303	40,000	1,515
2004-08-18	300	302	290	301	82,000	1,505
2004-08-17	305	305	300	300	33,000	1,500
2004-08-16	309	309	300	304	73,000	1,520
2004-08-13	307	308	301	304	115,000	1,520
2004-08-12	312	315	308	312	60,000	1,560
2004-08-11	311	317	310	316	80,000	1,580
2004-08-10	313	315	306	307	117,000	1,535
2004-08-09	311	315	309	313	45,000	1,565
2004-08-06	318	320	313	320	113,000	1,600
2004-08-05	325	327	316	323	56,000	1,615
2004-08-04	325	328	311	328	105,000	1,640
2004-08-03	339	339	324	330	133,000	1,650
2004-08-02	343	348	337	341	101,000	1,705
2004-07-30	337	348	333	348	148,000	1,740
2004-07-29	339	339	324	337	226,000	1,685
2004-07-28	347	347	337	339	109,000	1,695
2004-07-27	350	351	332	333	218,000	1,665
2004-07-26	353	355	345	345	153,000	1,725
2004-07-23	366	373	355	357	441,000	1,785
2004-07-22	349	369	345	361	741,000	1,805
2004-07-21	354	356	348	351	269,000	1,755
2004-07-20	344	357	341	356	578,000	1,780
2004-07-16	349	349	335	340	162,000	1,700
2004-07-15	353	358	348	352	384,000	1,760
2004-07-14	344	348	341	348	307,000	1,740
2004-07-13	340	345	334	345	186,000	1,725
2004-07-12	343	348	340	341	206,000	1,705
2004-07-09	332	340	329	340	238,000	1,700
2004-07-08	345	345	334	337	247,000	1,685
2004-07-07	337	345	330	342	323,000	1,710
2004-07-06	348	357	341	342	565,000	1,710
2004-07-05	367	369	350	350	1,423,000	1,750
2004-07-02	338	362	337	359	1,928,000	1,795
2004-07-01	326	340	325	339	455,000	1,695
2004-06-30	320	324	320	323	57,000	1,615
2004-06-29	323	325	320	322	91,000	1,610
2004-06-28	321	328	316	325	122,000	1,625
2004-06-25	320	323	311	319	329,000	1,595
2004-06-24	333	333	321	324	128,000	1,620
2004-06-23	327	335	313	332	266,000	1,660
2004-06-22	331	333	326	328	137,000	1,640
2004-06-21	336	339	333	333	168,000	1,665
2004-06-18	339	339	331	332	301,000	1,660
2004-06-17	338	344	333	337	1,013,000	1,685
2004-06-16	331	340	325	333	1,331,000	1,665
2004-06-15	319	324	316	321	179,000	1,605
2004-06-14	324	328	320	320	420,000	1,600
2004-06-11	322	324	318	321	506,000	1,605
2004-06-10	312	327	310	322	826,000	1,610
2004-06-09	312	312	308	311	139,000	1,555
2004-06-08	307	313	307	313	114,000	1,565
2004-06-07	305	313	301	312	119,000	1,560
2004-06-04	304	307	301	301	29,000	1,505
2004-06-03	297	307	295	307	35,000	1,535
2004-06-02	310	310	296	297	33,000	1,485
2004-06-01	302	306	296	306	87,000	1,530
2004-05-31	300	300	297	298	38,000	1,490
2004-05-28	289	300	289	300	86,000	1,500
2004-05-27	288	290	288	288	10,000	1,440
2004-05-26	289	292	289	290	30,000	1,450
2004-05-25	296	296	288	290	19,000	1,450
2004-05-24	298	298	294	296	18,000	1,480
2004-05-21	292	295	288	295	39,000	1,475
2004-05-20	295	297	292	292	20,000	1,460
2004-05-19	290	296	285	296	29,000	1,480
2004-05-18	279	290	279	290	57,000	1,450
2004-05-17	284	294	279	284	85,000	1,420
2004-05-14	284	288	279	284	71,000	1,420
2004-05-13	289	295	282	294	45,000	1,470
2004-05-12	290	290	280	288	70,000	1,440
2004-05-11	278	289	273	289	112,000	1,445
2004-05-10	299	300	289	289	336,000	1,445
2004-05-07	302	307	301	302	61,000	1,510
2004-05-06	302	304	301	302	64,000	1,510
2004-04-30	306	307	301	301	107,000	1,505
2004-04-28	311	316	309	314	53,000	1,570
2004-04-27	320	320	310	314	91,000	1,570
2004-04-26	320	322	318	319	166,000	1,595
2004-04-23	315	321	310	315	158,000	1,575
2004-04-22	317	318	302	312	548,000	1,560
2004-04-21	300	324	300	318	649,000	1,590
2004-04-20	300	304	298	299	89,000	1,495
2004-04-19	305	305	296	297	238,000	1,485
2004-04-16	297	303	297	303	46,000	1,515
2004-04-15	304	304	295	297	61,000	1,485
2004-04-14	303	303	295	302	89,000	1,510
2004-04-13	300	304	298	303	56,000	1,515
2004-04-12	298	305	298	302	65,000	1,510
2004-04-09	300	303	294	298	48,000	1,490
2004-04-08	305	305	300	305	63,000	1,525
2004-04-07	301	308	299	305	113,000	1,525
2004-04-06	301	306	297	301	103,000	1,505
2004-04-05	300	303	298	299	123,000	1,495
2004-04-02	300	300	296	300	60,000	1,500
2004-04-01	309	309	300	300	51,000	1,500
2004-03-31	302	305	302	304	22,000	1,520
2004-03-30	310	310	300	301	56,000	1,505
2004-03-29	311	311	306	308	42,000	1,540
2004-03-26	307	308	304	306	24,000	1,530
2004-03-25	301	306	300	302	59,000	1,510
2004-03-24	295	299	295	297	27,000	1,485
2004-03-23	297	299	292	299	30,000	1,495
2004-03-22	301	301	296	298	51,000	1,490
2004-03-19	300	300	296	296	69,000	1,480
2004-03-18	310	310	300	300	59,000	1,500
2004-03-17	302	308	300	307	92,000	1,535
2004-03-16	299	301	299	300	63,000	1,500
2004-03-15	304	305	300	304	42,000	1,520
2004-03-12	295	299	291	298	92,000	1,490
2004-03-11	295	305	293	302	113,000	1,510
2004-03-10	303	308	300	300	77,000	1,500
2004-03-09	306	307	301	305	86,000	1,525
2004-03-08	313	313	310	310	33,000	1,550
2004-03-05	311	314	306	314	67,000	1,570
2004-03-04	316	316	311	314	64,000	1,570
2004-03-03	319	319	313	316	122,000	1,580
2004-03-02	320	321	317	318	89,000	1,590
2004-03-01	315	323	315	319	174,000	1,595
2004-02-27	313	316	308	313	188,000	1,565
2004-02-26	309	318	307	313	409,000	1,565
2004-02-25	302	309	299	309	253,000	1,545
2004-02-24	295	305	292	304	178,000	1,520
2004-02-23	288	295	288	295	73,000	1,475
2004-02-20	291	294	290	291	46,000	1,455
2004-02-19	290	295	288	295	68,000	1,475
2004-02-18	292	295	285	295	75,000	1,475
2004-02-17	287	295	287	293	70,000	1,465
2004-02-16	293	293	289	292	24,000	1,460
2004-02-13	291	294	285	294	65,000	1,470
2004-02-12	293	295	288	291	96,000	1,455
2004-02-10	286	293	283	293	82,000	1,465
2004-02-09	284	291	284	291	61,000	1,455
2004-02-06	287	289	286	289	36,000	1,445
2004-02-05	291	291	283	291	65,000	1,455
2004-02-04	294	294	285	292	80,000	1,460
2004-02-03	293	294	285	294	154,000	1,470
2004-02-02	300	303	288	288	273,000	1,440
2004-01-30	281	300	280	299	679,000	1,495
2004-01-29	262	283	262	281	430,000	1,405
2004-01-28	266	266	264	265	44,000	1,325
2004-01-27	270	271	268	268	48,000	1,340
2004-01-26	271	273	269	269	66,000	1,345
2004-01-23	272	272	269	269	34,000	1,345
2004-01-22	268	272	266	267	48,000	1,335
2004-01-21	270	274	268	268	43,000	1,340
2004-01-20	268	275	268	273	55,000	1,365
2004-01-19	273	277	271	273	21,000	1,365
2004-01-16	275	277	273	273	29,000	1,365
2004-01-15	280	280	275	277	69,000	1,385
2004-01-14	277	283	275	283	80,000	1,415
2004-01-13	277	282	277	278	74,000	1,390
2004-01-09	283	283	277	277	90,000	1,385
2004-01-08	272	285	266	279	188,000	1,395
2004-01-07	274	275	265	272	81,000	1,360
2004-01-06	277	281	273	276	121,000	1,380
2004-01-05	282	282	274	274	37,000	1,370

分割・併合履歴： [2018-09-26]1株→0.2株