4461 第一工業製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 440 | 447 | 440 | 443 | 267,000 | 2,215 |
| 2005-12-29 | 441 | 446 | 439 | 439 | 306,000 | 2,195 |
| 2005-12-28 | 436 | 448 | 436 | 443 | 520,000 | 2,215 |
| 2005-12-27 | 445 | 445 | 436 | 440 | 479,000 | 2,200 |
| 2005-12-26 | 447 | 453 | 441 | 442 | 1,872,000 | 2,210 |
| 2005-12-22 | 424 | 435 | 421 | 433 | 1,761,000 | 2,165 |
| 2005-12-21 | 412 | 422 | 412 | 419 | 723,000 | 2,095 |
| 2005-12-20 | 412 | 415 | 410 | 412 | 202,000 | 2,060 |
| 2005-12-19 | 414 | 414 | 410 | 413 | 243,000 | 2,065 |
| 2005-12-16 | 415 | 418 | 412 | 416 | 352,000 | 2,080 |
| 2005-12-15 | 412 | 422 | 409 | 415 | 1,092,000 | 2,075 |
| 2005-12-14 | 411 | 413 | 408 | 409 | 315,000 | 2,045 |
| 2005-12-13 | 415 | 415 | 408 | 409 | 385,000 | 2,045 |
| 2005-12-12 | 410 | 415 | 410 | 414 | 174,000 | 2,070 |
| 2005-12-09 | 408 | 413 | 407 | 409 | 256,000 | 2,045 |
| 2005-12-08 | 411 | 415 | 405 | 406 | 221,000 | 2,030 |
| 2005-12-07 | 415 | 416 | 407 | 410 | 314,000 | 2,050 |
| 2005-12-06 | 419 | 421 | 415 | 416 | 327,000 | 2,080 |
| 2005-12-05 | 415 | 422 | 414 | 421 | 344,000 | 2,105 |
| 2005-12-02 | 413 | 415 | 410 | 413 | 296,000 | 2,065 |
| 2005-12-01 | 406 | 411 | 406 | 410 | 266,000 | 2,050 |
| 2005-11-30 | 406 | 409 | 404 | 406 | 146,000 | 2,030 |
| 2005-11-29 | 401 | 405 | 401 | 405 | 253,000 | 2,025 |
| 2005-11-28 | 400 | 403 | 398 | 400 | 196,000 | 2,000 |
| 2005-11-25 | 400 | 401 | 397 | 400 | 140,000 | 2,000 |
| 2005-11-24 | 403 | 404 | 397 | 398 | 310,000 | 1,990 |
| 2005-11-22 | 408 | 408 | 397 | 402 | 310,000 | 2,010 |
| 2005-11-21 | 405 | 412 | 404 | 405 | 224,000 | 2,025 |
| 2005-11-18 | 405 | 409 | 404 | 404 | 268,000 | 2,020 |
| 2005-11-17 | 401 | 402 | 398 | 402 | 416,000 | 2,010 |
| 2005-11-16 | 398 | 399 | 393 | 398 | 296,000 | 1,990 |
| 2005-11-15 | 403 | 405 | 397 | 398 | 556,000 | 1,990 |
| 2005-11-14 | 428 | 430 | 400 | 403 | 1,179,000 | 2,015 |
| 2005-11-11 | 417 | 429 | 417 | 424 | 655,000 | 2,120 |
| 2005-11-10 | 426 | 427 | 416 | 417 | 401,000 | 2,085 |
| 2005-11-09 | 430 | 436 | 426 | 429 | 946,000 | 2,145 |
| 2005-11-08 | 427 | 431 | 420 | 430 | 970,000 | 2,150 |
| 2005-11-07 | 418 | 431 | 416 | 423 | 2,342,000 | 2,115 |
| 2005-11-04 | 407 | 417 | 405 | 413 | 496,000 | 2,065 |
| 2005-11-02 | 408 | 409 | 405 | 406 | 294,000 | 2,030 |
| 2005-11-01 | 409 | 413 | 407 | 408 | 109,000 | 2,040 |
| 2005-10-31 | 409 | 412 | 406 | 408 | 283,000 | 2,040 |
| 2005-10-28 | 405 | 407 | 403 | 405 | 135,000 | 2,025 |
| 2005-10-27 | 409 | 412 | 404 | 407 | 215,000 | 2,035 |
| 2005-10-26 | 407 | 408 | 405 | 405 | 129,000 | 2,025 |
| 2005-10-25 | 408 | 410 | 404 | 404 | 282,000 | 2,020 |
| 2005-10-24 | 404 | 417 | 402 | 406 | 901,000 | 2,030 |
| 2005-10-21 | 396 | 402 | 393 | 401 | 207,000 | 2,005 |
| 2005-10-20 | 395 | 404 | 394 | 398 | 259,000 | 1,990 |
| 2005-10-19 | 393 | 398 | 389 | 392 | 223,000 | 1,960 |
| 2005-10-18 | 393 | 395 | 391 | 394 | 138,000 | 1,970 |
| 2005-10-17 | 396 | 399 | 393 | 393 | 180,000 | 1,965 |
| 2005-10-14 | 399 | 399 | 392 | 395 | 277,000 | 1,975 |
| 2005-10-13 | 402 | 402 | 396 | 399 | 190,000 | 1,995 |
| 2005-10-12 | 405 | 405 | 398 | 402 | 265,000 | 2,010 |
| 2005-10-11 | 400 | 407 | 399 | 404 | 328,000 | 2,020 |
| 2005-10-07 | 395 | 403 | 391 | 398 | 351,000 | 1,990 |
| 2005-10-06 | 396 | 401 | 396 | 397 | 299,000 | 1,985 |
| 2005-10-05 | 412 | 412 | 405 | 406 | 217,000 | 2,030 |
| 2005-10-04 | 410 | 413 | 409 | 411 | 171,000 | 2,055 |
| 2005-10-03 | 414 | 417 | 407 | 414 | 429,000 | 2,070 |
| 2005-09-30 | 424 | 424 | 408 | 411 | 620,000 | 2,055 |
| 2005-09-29 | 408 | 423 | 405 | 422 | 1,375,000 | 2,110 |
| 2005-09-28 | 406 | 408 | 401 | 406 | 689,000 | 2,030 |
| 2005-09-27 | 403 | 408 | 400 | 406 | 456,000 | 2,030 |
| 2005-09-26 | 404 | 407 | 399 | 403 | 556,000 | 2,015 |
| 2005-09-22 | 398 | 405 | 396 | 398 | 1,276,000 | 1,990 |
| 2005-09-21 | 398 | 401 | 392 | 400 | 759,000 | 2,000 |
| 2005-09-20 | 387 | 402 | 387 | 401 | 1,016,000 | 2,005 |
| 2005-09-16 | 377 | 391 | 376 | 383 | 809,000 | 1,915 |
| 2005-09-15 | 378 | 378 | 374 | 376 | 335,000 | 1,880 |
| 2005-09-14 | 375 | 379 | 373 | 377 | 287,000 | 1,885 |
| 2005-09-13 | 377 | 380 | 377 | 378 | 166,000 | 1,890 |
| 2005-09-12 | 380 | 382 | 375 | 378 | 172,000 | 1,890 |
| 2005-09-09 | 375 | 378 | 372 | 378 | 291,000 | 1,890 |
| 2005-09-08 | 379 | 380 | 372 | 375 | 299,000 | 1,875 |
| 2005-09-07 | 386 | 386 | 379 | 380 | 183,000 | 1,900 |
| 2005-09-06 | 389 | 390 | 384 | 385 | 189,000 | 1,925 |
| 2005-09-05 | 385 | 390 | 384 | 388 | 249,000 | 1,940 |
| 2005-09-02 | 377 | 385 | 375 | 381 | 361,000 | 1,905 |
| 2005-09-01 | 378 | 379 | 374 | 377 | 173,000 | 1,885 |
| 2005-08-31 | 376 | 379 | 375 | 377 | 151,000 | 1,885 |
| 2005-08-30 | 378 | 379 | 377 | 378 | 85,000 | 1,890 |
| 2005-08-29 | 381 | 383 | 376 | 376 | 190,000 | 1,880 |
| 2005-08-26 | 378 | 379 | 376 | 378 | 97,000 | 1,890 |
| 2005-08-25 | 378 | 380 | 375 | 377 | 274,000 | 1,885 |
| 2005-08-24 | 383 | 383 | 379 | 379 | 126,000 | 1,895 |
| 2005-08-23 | 386 | 388 | 381 | 383 | 159,000 | 1,915 |
| 2005-08-22 | 383 | 386 | 382 | 383 | 147,000 | 1,915 |
| 2005-08-19 | 381 | 381 | 378 | 380 | 82,000 | 1,900 |
| 2005-08-18 | 380 | 382 | 380 | 381 | 94,000 | 1,905 |
| 2005-08-17 | 382 | 385 | 379 | 381 | 200,000 | 1,905 |
| 2005-08-16 | 385 | 385 | 380 | 381 | 113,000 | 1,905 |
| 2005-08-15 | 386 | 386 | 382 | 383 | 85,000 | 1,915 |
| 2005-08-12 | 386 | 387 | 380 | 385 | 208,000 | 1,925 |
| 2005-08-11 | 388 | 393 | 387 | 388 | 130,000 | 1,940 |
| 2005-08-10 | 388 | 395 | 387 | 391 | 171,000 | 1,955 |
| 2005-08-09 | 382 | 388 | 380 | 387 | 90,000 | 1,935 |
| 2005-08-08 | 370 | 389 | 370 | 387 | 286,000 | 1,935 |
| 2005-08-05 | 377 | 383 | 377 | 379 | 210,000 | 1,895 |
| 2005-08-04 | 386 | 386 | 376 | 382 | 220,000 | 1,910 |
| 2005-08-03 | 388 | 388 | 384 | 388 | 88,000 | 1,940 |
| 2005-08-02 | 392 | 392 | 383 | 388 | 76,000 | 1,940 |
| 2005-08-01 | 395 | 395 | 390 | 391 | 116,000 | 1,955 |
| 2005-07-29 | 394 | 394 | 389 | 391 | 128,000 | 1,955 |
| 2005-07-28 | 393 | 399 | 393 | 394 | 211,000 | 1,970 |
| 2005-07-27 | 394 | 397 | 393 | 393 | 161,000 | 1,965 |
| 2005-07-26 | 394 | 397 | 393 | 397 | 100,000 | 1,985 |
| 2005-07-25 | 400 | 400 | 392 | 395 | 230,000 | 1,975 |
| 2005-07-22 | 392 | 401 | 390 | 396 | 576,000 | 1,980 |
| 2005-07-21 | 385 | 398 | 383 | 392 | 681,000 | 1,960 |
| 2005-07-20 | 378 | 383 | 377 | 381 | 166,000 | 1,905 |
| 2005-07-19 | 378 | 380 | 376 | 378 | 99,000 | 1,890 |
| 2005-07-15 | 381 | 381 | 375 | 377 | 251,000 | 1,885 |
| 2005-07-14 | 376 | 382 | 374 | 376 | 175,000 | 1,880 |
| 2005-07-13 | 376 | 377 | 374 | 374 | 120,000 | 1,870 |
| 2005-07-12 | 379 | 379 | 376 | 377 | 94,000 | 1,885 |
| 2005-07-11 | 377 | 380 | 377 | 379 | 100,000 | 1,895 |
| 2005-07-08 | 375 | 378 | 374 | 377 | 111,000 | 1,885 |
| 2005-07-07 | 380 | 383 | 374 | 379 | 291,000 | 1,895 |
| 2005-07-06 | 387 | 389 | 382 | 383 | 191,000 | 1,915 |
| 2005-07-05 | 387 | 390 | 385 | 386 | 158,000 | 1,930 |
| 2005-07-04 | 391 | 391 | 385 | 388 | 182,000 | 1,940 |
| 2005-07-01 | 386 | 389 | 382 | 386 | 195,000 | 1,930 |
| 2005-06-30 | 390 | 390 | 385 | 386 | 115,000 | 1,930 |
| 2005-06-29 | 389 | 394 | 385 | 393 | 273,000 | 1,965 |
| 2005-06-28 | 385 | 388 | 383 | 388 | 151,000 | 1,940 |
| 2005-06-27 | 387 | 387 | 385 | 385 | 81,000 | 1,925 |
| 2005-06-24 | 390 | 393 | 387 | 391 | 179,000 | 1,955 |
| 2005-06-23 | 395 | 395 | 389 | 392 | 115,000 | 1,960 |
| 2005-06-22 | 395 | 396 | 391 | 395 | 123,000 | 1,975 |
| 2005-06-21 | 399 | 399 | 396 | 397 | 123,000 | 1,985 |
| 2005-06-20 | 405 | 405 | 397 | 399 | 123,000 | 1,995 |
| 2005-06-17 | 399 | 402 | 395 | 402 | 167,000 | 2,010 |
| 2005-06-16 | 402 | 402 | 395 | 400 | 208,000 | 2,000 |
| 2005-06-15 | 391 | 407 | 385 | 403 | 472,000 | 2,015 |
| 2005-06-14 | 395 | 395 | 390 | 390 | 185,000 | 1,950 |
| 2005-06-13 | 390 | 390 | 388 | 390 | 114,000 | 1,950 |
| 2005-06-10 | 390 | 393 | 387 | 390 | 118,000 | 1,950 |
| 2005-06-09 | 392 | 392 | 386 | 387 | 90,000 | 1,935 |
| 2005-06-08 | 391 | 394 | 386 | 390 | 140,000 | 1,950 |
| 2005-06-07 | 390 | 394 | 387 | 390 | 168,000 | 1,950 |
| 2005-06-06 | 400 | 400 | 389 | 391 | 214,000 | 1,955 |
| 2005-06-03 | 402 | 403 | 392 | 402 | 256,000 | 2,010 |
| 2005-06-02 | 400 | 409 | 395 | 402 | 591,000 | 2,010 |
| 2005-06-01 | 392 | 397 | 388 | 394 | 229,000 | 1,970 |
| 2005-05-31 | 391 | 393 | 386 | 391 | 259,000 | 1,955 |
| 2005-05-30 | 381 | 390 | 381 | 386 | 138,000 | 1,930 |
| 2005-05-27 | 386 | 389 | 381 | 386 | 233,000 | 1,930 |
| 2005-05-26 | 379 | 385 | 375 | 383 | 189,000 | 1,915 |
| 2005-05-25 | 401 | 401 | 380 | 383 | 566,000 | 1,915 |
| 2005-05-24 | 395 | 411 | 394 | 397 | 500,000 | 1,985 |
| 2005-05-23 | 394 | 399 | 391 | 396 | 270,000 | 1,980 |
| 2005-05-20 | 397 | 400 | 390 | 392 | 303,000 | 1,960 |
| 2005-05-19 | 390 | 411 | 385 | 402 | 1,030,000 | 2,010 |
| 2005-05-18 | 377 | 389 | 372 | 389 | 502,000 | 1,945 |
| 2005-05-17 | 391 | 398 | 368 | 374 | 785,000 | 1,870 |
| 2005-05-16 | 411 | 411 | 381 | 383 | 489,000 | 1,915 |
| 2005-05-13 | 404 | 418 | 395 | 408 | 1,138,000 | 2,040 |
| 2005-05-12 | 420 | 426 | 407 | 407 | 3,904,000 | 2,035 |
| 2005-05-11 | 374 | 385 | 372 | 385 | 243,000 | 1,925 |
| 2005-05-10 | 380 | 382 | 375 | 376 | 166,000 | 1,880 |
| 2005-05-09 | 370 | 375 | 370 | 375 | 158,000 | 1,875 |
| 2005-05-06 | 367 | 367 | 363 | 366 | 116,000 | 1,830 |
| 2005-05-02 | 364 | 365 | 360 | 362 | 121,000 | 1,810 |
| 2005-04-28 | 365 | 367 | 362 | 364 | 122,000 | 1,820 |
| 2005-04-27 | 366 | 367 | 361 | 367 | 72,000 | 1,835 |
| 2005-04-26 | 374 | 374 | 367 | 368 | 95,000 | 1,840 |
| 2005-04-25 | 376 | 376 | 366 | 371 | 147,000 | 1,855 |
| 2005-04-22 | 375 | 375 | 367 | 371 | 145,000 | 1,855 |
| 2005-04-21 | 360 | 368 | 350 | 367 | 243,000 | 1,835 |
| 2005-04-20 | 367 | 373 | 365 | 367 | 236,000 | 1,835 |
| 2005-04-19 | 361 | 365 | 358 | 365 | 317,000 | 1,825 |
| 2005-04-18 | 359 | 364 | 354 | 360 | 580,000 | 1,800 |
| 2005-04-15 | 377 | 381 | 377 | 377 | 353,000 | 1,885 |
| 2005-04-14 | 384 | 385 | 376 | 382 | 304,000 | 1,910 |
| 2005-04-13 | 390 | 392 | 374 | 389 | 728,000 | 1,945 |
| 2005-04-12 | 398 | 405 | 390 | 393 | 423,000 | 1,965 |
| 2005-04-11 | 407 | 409 | 403 | 405 | 313,000 | 2,025 |
| 2005-04-08 | 415 | 417 | 412 | 414 | 373,000 | 2,070 |
| 2005-04-07 | 418 | 424 | 410 | 414 | 805,000 | 2,070 |
| 2005-04-06 | 401 | 421 | 401 | 417 | 1,318,000 | 2,085 |
| 2005-04-05 | 392 | 404 | 392 | 402 | 503,000 | 2,010 |
| 2005-04-04 | 403 | 403 | 390 | 394 | 281,000 | 1,970 |
| 2005-04-01 | 401 | 405 | 395 | 398 | 595,000 | 1,990 |
| 2005-03-31 | 402 | 407 | 394 | 404 | 573,000 | 2,020 |
| 2005-03-30 | 411 | 417 | 386 | 389 | 1,548,000 | 1,945 |
| 2005-03-29 | 440 | 445 | 418 | 426 | 725,000 | 2,130 |
| 2005-03-28 | 433 | 443 | 431 | 436 | 531,000 | 2,180 |
| 2005-03-25 | 462 | 465 | 438 | 444 | 1,816,000 | 2,220 |
| 2005-03-24 | 457 | 477 | 454 | 462 | 2,862,000 | 2,310 |
| 2005-03-23 | 463 | 467 | 455 | 460 | 2,342,000 | 2,300 |
| 2005-03-22 | 447 | 470 | 445 | 466 | 6,182,000 | 2,330 |
| 2005-03-18 | 440 | 445 | 432 | 437 | 998,000 | 2,185 |
| 2005-03-17 | 446 | 458 | 438 | 443 | 1,904,000 | 2,215 |
| 2005-03-16 | 460 | 465 | 448 | 451 | 4,121,000 | 2,255 |
| 2005-03-15 | 430 | 461 | 428 | 450 | 5,954,000 | 2,250 |
| 2005-03-14 | 442 | 449 | 413 | 435 | 2,957,000 | 2,175 |
| 2005-03-11 | 435 | 460 | 426 | 437 | 13,396,000 | 2,185 |
| 2005-03-10 | 404 | 428 | 402 | 425 | 7,812,000 | 2,125 |
| 2005-03-09 | 394 | 409 | 384 | 400 | 2,770,000 | 2,000 |
| 2005-03-08 | 386 | 392 | 382 | 390 | 1,513,000 | 1,950 |
| 2005-03-07 | 393 | 403 | 386 | 394 | 4,088,000 | 1,970 |
| 2005-03-04 | 353 | 380 | 351 | 380 | 2,505,000 | 1,900 |
| 2005-03-03 | 354 | 355 | 350 | 353 | 206,000 | 1,765 |
| 2005-03-02 | 356 | 356 | 352 | 353 | 310,000 | 1,765 |
| 2005-03-01 | 353 | 356 | 352 | 355 | 290,000 | 1,775 |
| 2005-02-28 | 358 | 361 | 353 | 356 | 769,000 | 1,780 |
| 2005-02-25 | 347 | 355 | 346 | 354 | 1,416,000 | 1,770 |
| 2005-02-24 | 345 | 346 | 344 | 346 | 139,000 | 1,730 |
| 2005-02-23 | 344 | 347 | 343 | 344 | 156,000 | 1,720 |
| 2005-02-22 | 348 | 348 | 344 | 347 | 370,000 | 1,735 |
| 2005-02-21 | 346 | 349 | 343 | 347 | 620,000 | 1,735 |
| 2005-02-18 | 340 | 348 | 340 | 344 | 711,000 | 1,720 |
| 2005-02-17 | 338 | 340 | 337 | 339 | 152,000 | 1,695 |
| 2005-02-16 | 339 | 341 | 338 | 338 | 190,000 | 1,690 |
| 2005-02-15 | 341 | 341 | 338 | 339 | 107,000 | 1,695 |
| 2005-02-14 | 339 | 343 | 338 | 338 | 259,000 | 1,690 |
| 2005-02-10 | 335 | 339 | 335 | 337 | 163,000 | 1,685 |
| 2005-02-09 | 335 | 338 | 334 | 338 | 234,000 | 1,690 |
| 2005-02-08 | 335 | 338 | 334 | 335 | 149,000 | 1,675 |
| 2005-02-07 | 341 | 341 | 328 | 339 | 283,000 | 1,695 |
| 2005-02-04 | 340 | 340 | 336 | 340 | 191,000 | 1,700 |
| 2005-02-03 | 338 | 339 | 336 | 338 | 165,000 | 1,690 |
| 2005-02-02 | 341 | 341 | 334 | 339 | 289,000 | 1,695 |
| 2005-02-01 | 343 | 344 | 336 | 340 | 414,000 | 1,700 |
| 2005-01-31 | 331 | 346 | 327 | 343 | 1,084,000 | 1,715 |
| 2005-01-28 | 334 | 334 | 330 | 332 | 94,000 | 1,660 |
| 2005-01-27 | 332 | 335 | 331 | 333 | 195,000 | 1,665 |
| 2005-01-26 | 333 | 334 | 330 | 332 | 152,000 | 1,660 |
| 2005-01-25 | 334 | 334 | 329 | 334 | 124,000 | 1,670 |
| 2005-01-24 | 332 | 335 | 331 | 332 | 126,000 | 1,660 |
| 2005-01-21 | 328 | 331 | 328 | 330 | 233,000 | 1,650 |
| 2005-01-20 | 337 | 339 | 330 | 333 | 284,000 | 1,665 |
| 2005-01-19 | 341 | 342 | 336 | 337 | 318,000 | 1,685 |
| 2005-01-18 | 337 | 342 | 335 | 339 | 889,000 | 1,695 |
| 2005-01-17 | 337 | 337 | 334 | 335 | 188,000 | 1,675 |
| 2005-01-14 | 333 | 340 | 333 | 337 | 327,000 | 1,685 |
| 2005-01-13 | 335 | 340 | 332 | 338 | 1,462,000 | 1,690 |
| 2005-01-12 | 327 | 330 | 324 | 329 | 296,000 | 1,645 |
| 2005-01-11 | 331 | 331 | 325 | 327 | 219,000 | 1,635 |
| 2005-01-07 | 332 | 332 | 326 | 330 | 323,000 | 1,650 |
| 2005-01-06 | 329 | 331 | 327 | 329 | 720,000 | 1,645 |
| 2005-01-05 | 316 | 333 | 315 | 324 | 1,604,000 | 1,620 |
| 2005-01-04 | 314 | 316 | 314 | 315 | 59,000 | 1,575 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
