4461 第一工業製薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 308 | 309 | 307 | 309 | 12,000 | 1,545 |
| 2006-12-28 | 307 | 308 | 307 | 308 | 79,000 | 1,540 |
| 2006-12-27 | 306 | 307 | 305 | 307 | 71,000 | 1,535 |
| 2006-12-26 | 303 | 304 | 301 | 304 | 87,000 | 1,520 |
| 2006-12-25 | 307 | 308 | 303 | 304 | 72,000 | 1,520 |
| 2006-12-22 | 307 | 308 | 303 | 306 | 94,000 | 1,530 |
| 2006-12-21 | 310 | 311 | 307 | 309 | 100,000 | 1,545 |
| 2006-12-20 | 309 | 311 | 307 | 310 | 80,000 | 1,550 |
| 2006-12-19 | 310 | 313 | 308 | 308 | 120,000 | 1,540 |
| 2006-12-18 | 314 | 315 | 313 | 313 | 40,000 | 1,565 |
| 2006-12-15 | 317 | 318 | 314 | 314 | 76,000 | 1,570 |
| 2006-12-14 | 317 | 317 | 314 | 315 | 64,000 | 1,575 |
| 2006-12-13 | 314 | 317 | 312 | 316 | 70,000 | 1,580 |
| 2006-12-12 | 311 | 314 | 311 | 313 | 78,000 | 1,565 |
| 2006-12-11 | 308 | 312 | 308 | 309 | 90,000 | 1,545 |
| 2006-12-08 | 309 | 313 | 305 | 308 | 150,000 | 1,540 |
| 2006-12-07 | 305 | 307 | 302 | 304 | 114,000 | 1,520 |
| 2006-12-06 | 301 | 302 | 298 | 301 | 107,000 | 1,505 |
| 2006-12-05 | 298 | 300 | 297 | 297 | 62,000 | 1,485 |
| 2006-12-04 | 302 | 302 | 296 | 298 | 93,000 | 1,490 |
| 2006-12-01 | 301 | 302 | 298 | 299 | 57,000 | 1,495 |
| 2006-11-30 | 297 | 298 | 296 | 296 | 51,000 | 1,480 |
| 2006-11-29 | 293 | 302 | 293 | 296 | 32,000 | 1,480 |
| 2006-11-28 | 288 | 291 | 287 | 290 | 50,000 | 1,450 |
| 2006-11-27 | 285 | 291 | 285 | 290 | 48,000 | 1,450 |
| 2006-11-24 | 288 | 288 | 280 | 285 | 77,000 | 1,425 |
| 2006-11-22 | 277 | 286 | 277 | 285 | 93,000 | 1,425 |
| 2006-11-21 | 280 | 284 | 280 | 282 | 104,000 | 1,410 |
| 2006-11-20 | 295 | 297 | 277 | 279 | 197,000 | 1,395 |
| 2006-11-17 | 303 | 303 | 298 | 298 | 100,000 | 1,490 |
| 2006-11-16 | 307 | 308 | 303 | 303 | 59,000 | 1,515 |
| 2006-11-15 | 314 | 314 | 307 | 308 | 52,000 | 1,540 |
| 2006-11-14 | 308 | 313 | 308 | 310 | 61,000 | 1,550 |
| 2006-11-13 | 315 | 315 | 307 | 310 | 76,000 | 1,550 |
| 2006-11-10 | 311 | 316 | 310 | 312 | 60,000 | 1,560 |
| 2006-11-09 | 312 | 315 | 311 | 311 | 36,000 | 1,555 |
| 2006-11-08 | 315 | 318 | 312 | 312 | 40,000 | 1,560 |
| 2006-11-07 | 323 | 323 | 319 | 319 | 13,000 | 1,595 |
| 2006-11-06 | 317 | 322 | 315 | 322 | 39,000 | 1,610 |
| 2006-11-02 | 317 | 320 | 317 | 319 | 16,000 | 1,595 |
| 2006-11-01 | 320 | 321 | 317 | 320 | 88,000 | 1,600 |
| 2006-10-31 | 324 | 325 | 312 | 323 | 74,000 | 1,615 |
| 2006-10-30 | 325 | 325 | 322 | 323 | 44,000 | 1,615 |
| 2006-10-27 | 325 | 327 | 324 | 325 | 77,000 | 1,625 |
| 2006-10-26 | 325 | 329 | 325 | 325 | 25,000 | 1,625 |
| 2006-10-25 | 329 | 329 | 322 | 326 | 103,000 | 1,630 |
| 2006-10-24 | 323 | 324 | 322 | 324 | 52,000 | 1,620 |
| 2006-10-23 | 321 | 323 | 321 | 323 | 24,000 | 1,615 |
| 2006-10-20 | 322 | 324 | 319 | 321 | 63,000 | 1,605 |
| 2006-10-19 | 318 | 323 | 318 | 321 | 69,000 | 1,605 |
| 2006-10-18 | 318 | 319 | 315 | 317 | 24,000 | 1,585 |
| 2006-10-17 | 319 | 321 | 315 | 316 | 63,000 | 1,580 |
| 2006-10-16 | 312 | 320 | 312 | 316 | 85,000 | 1,580 |
| 2006-10-13 | 307 | 307 | 305 | 307 | 82,000 | 1,535 |
| 2006-10-12 | 302 | 308 | 302 | 305 | 70,000 | 1,525 |
| 2006-10-11 | 314 | 317 | 303 | 307 | 144,000 | 1,535 |
| 2006-10-10 | 312 | 317 | 312 | 313 | 95,000 | 1,565 |
| 2006-10-06 | 322 | 323 | 317 | 317 | 59,000 | 1,585 |
| 2006-10-05 | 321 | 322 | 319 | 322 | 97,000 | 1,610 |
| 2006-10-04 | 325 | 327 | 320 | 321 | 102,000 | 1,605 |
| 2006-10-03 | 331 | 331 | 325 | 327 | 72,000 | 1,635 |
| 2006-10-02 | 325 | 329 | 324 | 327 | 45,000 | 1,635 |
| 2006-09-29 | 325 | 325 | 323 | 325 | 36,000 | 1,625 |
| 2006-09-28 | 323 | 325 | 320 | 324 | 56,000 | 1,620 |
| 2006-09-27 | 321 | 321 | 317 | 320 | 51,000 | 1,600 |
| 2006-09-26 | 320 | 323 | 318 | 320 | 50,000 | 1,600 |
| 2006-09-25 | 320 | 323 | 318 | 320 | 82,000 | 1,600 |
| 2006-09-22 | 318 | 320 | 315 | 317 | 96,000 | 1,585 |
| 2006-09-21 | 316 | 320 | 314 | 320 | 24,000 | 1,600 |
| 2006-09-20 | 317 | 319 | 310 | 316 | 91,000 | 1,580 |
| 2006-09-19 | 316 | 321 | 316 | 319 | 62,000 | 1,595 |
| 2006-09-15 | 320 | 323 | 319 | 321 | 51,000 | 1,605 |
| 2006-09-14 | 319 | 323 | 315 | 315 | 103,000 | 1,575 |
| 2006-09-13 | 325 | 326 | 319 | 319 | 45,000 | 1,595 |
| 2006-09-12 | 323 | 325 | 321 | 321 | 97,000 | 1,605 |
| 2006-09-11 | 326 | 331 | 322 | 324 | 160,000 | 1,620 |
| 2006-09-08 | 322 | 327 | 321 | 325 | 203,000 | 1,625 |
| 2006-09-07 | 330 | 330 | 327 | 327 | 67,000 | 1,635 |
| 2006-09-06 | 333 | 334 | 331 | 331 | 112,000 | 1,655 |
| 2006-09-05 | 329 | 334 | 329 | 333 | 71,000 | 1,665 |
| 2006-09-04 | 330 | 334 | 330 | 331 | 86,000 | 1,655 |
| 2006-09-01 | 329 | 330 | 327 | 329 | 35,000 | 1,645 |
| 2006-08-31 | 327 | 331 | 327 | 327 | 31,000 | 1,635 |
| 2006-08-30 | 330 | 331 | 326 | 328 | 43,000 | 1,640 |
| 2006-08-29 | 333 | 333 | 327 | 330 | 27,000 | 1,650 |
| 2006-08-28 | 337 | 338 | 328 | 330 | 107,000 | 1,650 |
| 2006-08-25 | 342 | 342 | 337 | 337 | 59,000 | 1,685 |
| 2006-08-24 | 337 | 338 | 336 | 337 | 29,000 | 1,685 |
| 2006-08-23 | 342 | 344 | 339 | 340 | 69,000 | 1,700 |
| 2006-08-22 | 334 | 341 | 334 | 339 | 86,000 | 1,695 |
| 2006-08-21 | 339 | 339 | 334 | 334 | 60,000 | 1,670 |
| 2006-08-18 | 332 | 334 | 329 | 334 | 96,000 | 1,670 |
| 2006-08-17 | 330 | 330 | 326 | 329 | 79,000 | 1,645 |
| 2006-08-16 | 327 | 331 | 324 | 329 | 150,000 | 1,645 |
| 2006-08-15 | 319 | 324 | 317 | 322 | 78,000 | 1,610 |
| 2006-08-14 | 316 | 325 | 316 | 324 | 63,000 | 1,620 |
| 2006-08-11 | 322 | 322 | 318 | 320 | 47,000 | 1,600 |
| 2006-08-10 | 315 | 320 | 315 | 319 | 37,000 | 1,595 |
| 2006-08-09 | 314 | 320 | 310 | 320 | 152,000 | 1,600 |
| 2006-08-08 | 313 | 319 | 311 | 318 | 123,000 | 1,590 |
| 2006-08-07 | 321 | 327 | 316 | 317 | 79,000 | 1,585 |
| 2006-08-04 | 321 | 326 | 320 | 325 | 70,000 | 1,625 |
| 2006-08-03 | 326 | 327 | 321 | 324 | 92,000 | 1,620 |
| 2006-08-02 | 321 | 326 | 317 | 326 | 101,000 | 1,630 |
| 2006-08-01 | 325 | 327 | 323 | 323 | 63,000 | 1,615 |
| 2006-07-31 | 323 | 329 | 323 | 325 | 27,000 | 1,625 |
| 2006-07-28 | 323 | 324 | 319 | 323 | 80,000 | 1,615 |
| 2006-07-27 | 320 | 323 | 317 | 323 | 39,000 | 1,615 |
| 2006-07-26 | 326 | 326 | 317 | 317 | 59,000 | 1,585 |
| 2006-07-25 | 334 | 334 | 320 | 323 | 89,000 | 1,615 |
| 2006-07-24 | 318 | 319 | 311 | 319 | 46,000 | 1,595 |
| 2006-07-21 | 318 | 322 | 316 | 318 | 54,000 | 1,590 |
| 2006-07-20 | 319 | 320 | 315 | 320 | 97,000 | 1,600 |
| 2006-07-19 | 310 | 315 | 309 | 311 | 86,000 | 1,555 |
| 2006-07-18 | 326 | 326 | 307 | 309 | 188,000 | 1,545 |
| 2006-07-14 | 320 | 327 | 320 | 325 | 91,000 | 1,625 |
| 2006-07-13 | 331 | 340 | 330 | 332 | 71,000 | 1,660 |
| 2006-07-12 | 340 | 340 | 331 | 335 | 63,000 | 1,675 |
| 2006-07-11 | 349 | 349 | 340 | 342 | 61,000 | 1,710 |
| 2006-07-10 | 345 | 345 | 340 | 344 | 62,000 | 1,720 |
| 2006-07-07 | 347 | 354 | 342 | 343 | 137,000 | 1,715 |
| 2006-07-06 | 342 | 353 | 341 | 347 | 119,000 | 1,735 |
| 2006-07-05 | 342 | 347 | 341 | 344 | 93,000 | 1,720 |
| 2006-07-04 | 349 | 350 | 341 | 346 | 171,000 | 1,730 |
| 2006-07-03 | 337 | 350 | 337 | 344 | 184,000 | 1,720 |
| 2006-06-30 | 335 | 340 | 333 | 336 | 104,000 | 1,680 |
| 2006-06-29 | 336 | 337 | 332 | 334 | 96,000 | 1,670 |
| 2006-06-28 | 330 | 340 | 328 | 333 | 94,000 | 1,665 |
| 2006-06-27 | 335 | 335 | 330 | 332 | 97,000 | 1,660 |
| 2006-06-26 | 330 | 334 | 330 | 331 | 53,000 | 1,655 |
| 2006-06-23 | 333 | 333 | 327 | 330 | 88,000 | 1,650 |
| 2006-06-22 | 327 | 332 | 326 | 332 | 97,000 | 1,660 |
| 2006-06-21 | 330 | 333 | 321 | 325 | 105,000 | 1,625 |
| 2006-06-20 | 330 | 332 | 326 | 327 | 67,000 | 1,635 |
| 2006-06-19 | 339 | 340 | 332 | 334 | 80,000 | 1,670 |
| 2006-06-16 | 328 | 335 | 327 | 331 | 185,000 | 1,655 |
| 2006-06-15 | 315 | 322 | 311 | 314 | 158,000 | 1,570 |
| 2006-06-14 | 301 | 308 | 301 | 308 | 161,000 | 1,540 |
| 2006-06-13 | 306 | 312 | 301 | 307 | 261,000 | 1,535 |
| 2006-06-12 | 300 | 315 | 299 | 313 | 393,000 | 1,565 |
| 2006-06-09 | 292 | 302 | 287 | 295 | 472,000 | 1,475 |
| 2006-06-08 | 303 | 310 | 297 | 302 | 508,000 | 1,510 |
| 2006-06-07 | 330 | 330 | 316 | 319 | 218,000 | 1,595 |
| 2006-06-06 | 325 | 338 | 323 | 330 | 310,000 | 1,650 |
| 2006-06-05 | 330 | 334 | 322 | 333 | 344,000 | 1,665 |
| 2006-06-02 | 330 | 330 | 294 | 321 | 910,000 | 1,605 |
| 2006-06-01 | 358 | 360 | 346 | 350 | 120,000 | 1,750 |
| 2006-05-31 | 354 | 358 | 352 | 353 | 107,000 | 1,765 |
| 2006-05-30 | 372 | 372 | 358 | 362 | 167,000 | 1,810 |
| 2006-05-29 | 377 | 377 | 370 | 372 | 66,000 | 1,860 |
| 2006-05-26 | 369 | 374 | 368 | 373 | 44,000 | 1,865 |
| 2006-05-25 | 376 | 378 | 365 | 365 | 109,000 | 1,825 |
| 2006-05-24 | 368 | 374 | 361 | 371 | 142,000 | 1,855 |
| 2006-05-23 | 377 | 377 | 368 | 373 | 141,000 | 1,865 |
| 2006-05-22 | 387 | 390 | 380 | 380 | 97,000 | 1,900 |
| 2006-05-19 | 378 | 385 | 372 | 385 | 156,000 | 1,925 |
| 2006-05-18 | 383 | 390 | 378 | 385 | 66,000 | 1,925 |
| 2006-05-17 | 383 | 388 | 378 | 386 | 96,000 | 1,930 |
| 2006-05-16 | 392 | 395 | 382 | 385 | 121,000 | 1,925 |
| 2006-05-15 | 397 | 397 | 389 | 390 | 116,000 | 1,950 |
| 2006-05-12 | 400 | 400 | 389 | 394 | 157,000 | 1,970 |
| 2006-05-11 | 405 | 405 | 400 | 400 | 48,000 | 2,000 |
| 2006-05-10 | 407 | 410 | 403 | 404 | 65,000 | 2,020 |
| 2006-05-09 | 411 | 411 | 408 | 409 | 66,000 | 2,045 |
| 2006-05-08 | 411 | 412 | 407 | 409 | 41,000 | 2,045 |
| 2006-05-02 | 404 | 411 | 404 | 409 | 67,000 | 2,045 |
| 2006-05-01 | 406 | 410 | 405 | 407 | 96,000 | 2,035 |
| 2006-04-28 | 408 | 413 | 407 | 411 | 78,000 | 2,055 |
| 2006-04-27 | 410 | 413 | 410 | 411 | 59,000 | 2,055 |
| 2006-04-26 | 412 | 412 | 407 | 409 | 85,000 | 2,045 |
| 2006-04-25 | 411 | 415 | 410 | 413 | 72,000 | 2,065 |
| 2006-04-24 | 417 | 417 | 408 | 408 | 138,000 | 2,040 |
| 2006-04-21 | 422 | 425 | 420 | 421 | 78,000 | 2,105 |
| 2006-04-20 | 426 | 426 | 420 | 422 | 108,000 | 2,110 |
| 2006-04-19 | 427 | 430 | 427 | 428 | 59,000 | 2,140 |
| 2006-04-18 | 420 | 426 | 418 | 424 | 69,000 | 2,120 |
| 2006-04-17 | 432 | 432 | 419 | 419 | 137,000 | 2,095 |
| 2006-04-14 | 437 | 439 | 430 | 432 | 231,000 | 2,160 |
| 2006-04-13 | 426 | 443 | 419 | 442 | 327,000 | 2,210 |
| 2006-04-12 | 427 | 429 | 424 | 424 | 130,000 | 2,120 |
| 2006-04-11 | 431 | 439 | 428 | 430 | 450,000 | 2,150 |
| 2006-04-10 | 416 | 431 | 416 | 429 | 350,000 | 2,145 |
| 2006-04-07 | 416 | 416 | 413 | 415 | 71,000 | 2,075 |
| 2006-04-06 | 412 | 418 | 412 | 413 | 112,000 | 2,065 |
| 2006-04-05 | 419 | 420 | 411 | 412 | 178,000 | 2,060 |
| 2006-04-04 | 420 | 421 | 418 | 419 | 153,000 | 2,095 |
| 2006-04-03 | 419 | 420 | 417 | 419 | 92,000 | 2,095 |
| 2006-03-31 | 421 | 421 | 418 | 419 | 63,000 | 2,095 |
| 2006-03-30 | 420 | 423 | 420 | 420 | 87,000 | 2,100 |
| 2006-03-29 | 417 | 422 | 416 | 421 | 92,000 | 2,105 |
| 2006-03-28 | 423 | 423 | 417 | 421 | 85,000 | 2,105 |
| 2006-03-27 | 422 | 431 | 421 | 426 | 239,000 | 2,130 |
| 2006-03-24 | 423 | 423 | 416 | 420 | 83,000 | 2,100 |
| 2006-03-23 | 419 | 424 | 419 | 419 | 109,000 | 2,095 |
| 2006-03-22 | 415 | 421 | 412 | 418 | 160,000 | 2,090 |
| 2006-03-20 | 410 | 419 | 409 | 413 | 107,000 | 2,065 |
| 2006-03-17 | 407 | 409 | 405 | 408 | 101,000 | 2,040 |
| 2006-03-16 | 411 | 412 | 407 | 407 | 89,000 | 2,035 |
| 2006-03-15 | 414 | 415 | 409 | 411 | 69,000 | 2,055 |
| 2006-03-14 | 414 | 414 | 411 | 412 | 48,000 | 2,060 |
| 2006-03-13 | 416 | 417 | 411 | 414 | 46,000 | 2,070 |
| 2006-03-10 | 405 | 413 | 405 | 410 | 120,000 | 2,050 |
| 2006-03-09 | 399 | 405 | 398 | 405 | 94,000 | 2,025 |
| 2006-03-08 | 408 | 408 | 398 | 399 | 135,000 | 1,995 |
| 2006-03-07 | 405 | 411 | 403 | 408 | 64,000 | 2,040 |
| 2006-03-06 | 411 | 411 | 401 | 403 | 173,000 | 2,015 |
| 2006-03-03 | 400 | 408 | 397 | 401 | 95,000 | 2,005 |
| 2006-03-02 | 410 | 412 | 400 | 400 | 158,000 | 2,000 |
| 2006-03-01 | 410 | 413 | 406 | 406 | 125,000 | 2,030 |
| 2006-02-28 | 420 | 420 | 408 | 412 | 197,000 | 2,060 |
| 2006-02-27 | 415 | 420 | 412 | 415 | 279,000 | 2,075 |
| 2006-02-24 | 419 | 421 | 410 | 419 | 199,000 | 2,095 |
| 2006-02-23 | 412 | 420 | 408 | 414 | 366,000 | 2,070 |
| 2006-02-22 | 406 | 415 | 402 | 413 | 339,000 | 2,065 |
| 2006-02-21 | 380 | 406 | 380 | 400 | 371,000 | 2,000 |
| 2006-02-20 | 399 | 399 | 375 | 378 | 398,000 | 1,890 |
| 2006-02-17 | 415 | 422 | 400 | 404 | 432,000 | 2,020 |
| 2006-02-16 | 415 | 427 | 415 | 423 | 257,000 | 2,115 |
| 2006-02-15 | 435 | 440 | 415 | 420 | 398,000 | 2,100 |
| 2006-02-14 | 425 | 445 | 407 | 433 | 639,000 | 2,165 |
| 2006-02-13 | 460 | 460 | 427 | 430 | 520,000 | 2,150 |
| 2006-02-10 | 465 | 465 | 446 | 460 | 832,000 | 2,300 |
| 2006-02-09 | 474 | 491 | 469 | 469 | 2,080,000 | 2,345 |
| 2006-02-08 | 475 | 486 | 468 | 470 | 1,783,000 | 2,350 |
| 2006-02-07 | 476 | 482 | 473 | 473 | 2,244,000 | 2,365 |
| 2006-02-06 | 442 | 470 | 441 | 470 | 2,114,000 | 2,350 |
| 2006-02-03 | 441 | 444 | 436 | 442 | 249,000 | 2,210 |
| 2006-02-02 | 435 | 445 | 433 | 443 | 350,000 | 2,215 |
| 2006-02-01 | 438 | 438 | 430 | 431 | 181,000 | 2,155 |
| 2006-01-31 | 440 | 441 | 435 | 437 | 266,000 | 2,185 |
| 2006-01-30 | 447 | 450 | 442 | 442 | 285,000 | 2,210 |
| 2006-01-27 | 445 | 448 | 442 | 447 | 223,000 | 2,235 |
| 2006-01-26 | 434 | 444 | 434 | 442 | 249,000 | 2,210 |
| 2006-01-25 | 431 | 435 | 426 | 435 | 165,000 | 2,175 |
| 2006-01-24 | 423 | 425 | 418 | 421 | 139,000 | 2,105 |
| 2006-01-23 | 409 | 425 | 409 | 414 | 182,000 | 2,070 |
| 2006-01-20 | 435 | 440 | 425 | 429 | 223,000 | 2,145 |
| 2006-01-19 | 406 | 435 | 405 | 427 | 280,000 | 2,135 |
| 2006-01-18 | 435 | 435 | 389 | 411 | 535,000 | 2,055 |
| 2006-01-17 | 452 | 453 | 433 | 436 | 374,000 | 2,180 |
| 2006-01-16 | 459 | 459 | 452 | 456 | 169,000 | 2,280 |
| 2006-01-13 | 460 | 460 | 451 | 458 | 297,000 | 2,290 |
| 2006-01-12 | 454 | 462 | 452 | 460 | 255,000 | 2,300 |
| 2006-01-11 | 454 | 457 | 446 | 455 | 380,000 | 2,275 |
| 2006-01-10 | 460 | 463 | 457 | 457 | 441,000 | 2,285 |
| 2006-01-06 | 466 | 468 | 458 | 461 | 518,000 | 2,305 |
| 2006-01-05 | 461 | 470 | 452 | 466 | 1,218,000 | 2,330 |
| 2006-01-04 | 453 | 460 | 447 | 460 | 858,000 | 2,300 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
