4461 第一工業製薬(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 269 | 272 | 267 | 267 | 39,000 | 1,335 |
| 2007-12-27 | 271 | 274 | 270 | 272 | 36,000 | 1,360 |
| 2007-12-26 | 265 | 270 | 263 | 269 | 87,000 | 1,345 |
| 2007-12-25 | 275 | 275 | 269 | 270 | 93,000 | 1,350 |
| 2007-12-21 | 267 | 270 | 265 | 267 | 93,000 | 1,335 |
| 2007-12-20 | 276 | 277 | 270 | 270 | 54,000 | 1,350 |
| 2007-12-19 | 280 | 284 | 276 | 278 | 46,000 | 1,390 |
| 2007-12-18 | 279 | 283 | 279 | 281 | 39,000 | 1,405 |
| 2007-12-17 | 287 | 287 | 278 | 278 | 60,000 | 1,390 |
| 2007-12-14 | 290 | 291 | 284 | 285 | 75,000 | 1,425 |
| 2007-12-13 | 295 | 296 | 290 | 290 | 70,000 | 1,450 |
| 2007-12-12 | 291 | 298 | 291 | 295 | 68,000 | 1,475 |
| 2007-12-11 | 298 | 299 | 290 | 296 | 147,000 | 1,480 |
| 2007-12-10 | 299 | 306 | 299 | 300 | 215,000 | 1,500 |
| 2007-12-07 | 278 | 309 | 278 | 297 | 481,000 | 1,485 |
| 2007-12-06 | 277 | 281 | 277 | 279 | 21,000 | 1,395 |
| 2007-12-05 | 274 | 278 | 273 | 277 | 26,000 | 1,385 |
| 2007-12-04 | 278 | 281 | 275 | 275 | 27,000 | 1,375 |
| 2007-12-03 | 283 | 284 | 278 | 283 | 53,000 | 1,415 |
| 2007-11-30 | 277 | 283 | 276 | 280 | 78,000 | 1,400 |
| 2007-11-29 | 272 | 275 | 271 | 275 | 47,000 | 1,375 |
| 2007-11-28 | 271 | 271 | 266 | 270 | 46,000 | 1,350 |
| 2007-11-27 | 271 | 271 | 265 | 270 | 99,000 | 1,350 |
| 2007-11-26 | 269 | 275 | 269 | 273 | 29,000 | 1,365 |
| 2007-11-22 | 274 | 274 | 262 | 269 | 74,000 | 1,345 |
| 2007-11-21 | 268 | 274 | 268 | 269 | 30,000 | 1,345 |
| 2007-11-20 | 265 | 272 | 262 | 271 | 111,000 | 1,355 |
| 2007-11-19 | 282 | 284 | 273 | 276 | 51,000 | 1,380 |
| 2007-11-16 | 280 | 285 | 278 | 282 | 39,000 | 1,410 |
| 2007-11-15 | 287 | 288 | 281 | 284 | 47,000 | 1,420 |
| 2007-11-14 | 282 | 283 | 278 | 282 | 29,000 | 1,410 |
| 2007-11-13 | 279 | 281 | 272 | 273 | 60,000 | 1,365 |
| 2007-11-12 | 281 | 283 | 273 | 279 | 62,000 | 1,395 |
| 2007-11-09 | 283 | 288 | 282 | 282 | 48,000 | 1,410 |
| 2007-11-08 | 286 | 290 | 285 | 287 | 86,000 | 1,435 |
| 2007-11-07 | 291 | 291 | 287 | 288 | 20,000 | 1,440 |
| 2007-11-06 | 291 | 294 | 290 | 291 | 28,000 | 1,455 |
| 2007-11-05 | 292 | 293 | 289 | 290 | 19,000 | 1,450 |
| 2007-11-02 | 291 | 296 | 288 | 293 | 62,000 | 1,465 |
| 2007-11-01 | 295 | 297 | 290 | 293 | 61,000 | 1,465 |
| 2007-10-31 | 286 | 287 | 281 | 287 | 33,000 | 1,435 |
| 2007-10-30 | 284 | 287 | 282 | 284 | 45,000 | 1,420 |
| 2007-10-29 | 287 | 289 | 287 | 288 | 22,000 | 1,440 |
| 2007-10-26 | 286 | 294 | 286 | 286 | 38,000 | 1,430 |
| 2007-10-25 | 295 | 295 | 285 | 287 | 61,000 | 1,435 |
| 2007-10-24 | 294 | 296 | 290 | 290 | 21,000 | 1,450 |
| 2007-10-23 | 289 | 293 | 287 | 292 | 27,000 | 1,460 |
| 2007-10-22 | 282 | 290 | 282 | 289 | 32,000 | 1,445 |
| 2007-10-19 | 297 | 300 | 297 | 297 | 31,000 | 1,485 |
| 2007-10-18 | 293 | 301 | 293 | 301 | 41,000 | 1,505 |
| 2007-10-17 | 292 | 299 | 292 | 294 | 83,000 | 1,470 |
| 2007-10-16 | 299 | 299 | 297 | 297 | 46,000 | 1,485 |
| 2007-10-15 | 302 | 303 | 300 | 300 | 38,000 | 1,500 |
| 2007-10-12 | 301 | 302 | 299 | 300 | 38,000 | 1,500 |
| 2007-10-11 | 299 | 303 | 299 | 299 | 71,000 | 1,495 |
| 2007-10-10 | 302 | 304 | 300 | 300 | 35,000 | 1,500 |
| 2007-10-09 | 300 | 304 | 300 | 301 | 45,000 | 1,505 |
| 2007-10-05 | 300 | 300 | 297 | 299 | 61,000 | 1,495 |
| 2007-10-04 | 294 | 298 | 294 | 296 | 29,000 | 1,480 |
| 2007-10-03 | 294 | 298 | 293 | 297 | 58,000 | 1,485 |
| 2007-10-02 | 291 | 291 | 289 | 291 | 53,000 | 1,455 |
| 2007-10-01 | 292 | 292 | 287 | 290 | 25,000 | 1,450 |
| 2007-09-28 | 292 | 294 | 292 | 293 | 22,000 | 1,465 |
| 2007-09-27 | 288 | 293 | 288 | 293 | 38,000 | 1,465 |
| 2007-09-26 | 283 | 286 | 281 | 286 | 27,000 | 1,430 |
| 2007-09-25 | 286 | 286 | 282 | 283 | 46,000 | 1,415 |
| 2007-09-21 | 281 | 285 | 281 | 282 | 30,000 | 1,410 |
| 2007-09-20 | 282 | 284 | 279 | 283 | 65,000 | 1,415 |
| 2007-09-19 | 278 | 283 | 278 | 283 | 46,000 | 1,415 |
| 2007-09-18 | 285 | 285 | 277 | 278 | 52,000 | 1,390 |
| 2007-09-14 | 277 | 285 | 272 | 283 | 142,000 | 1,415 |
| 2007-09-13 | 285 | 285 | 280 | 281 | 42,000 | 1,405 |
| 2007-09-12 | 288 | 292 | 283 | 284 | 64,000 | 1,420 |
| 2007-09-11 | 281 | 285 | 280 | 284 | 93,000 | 1,420 |
| 2007-09-10 | 285 | 286 | 281 | 282 | 47,000 | 1,410 |
| 2007-09-07 | 288 | 289 | 285 | 286 | 26,000 | 1,430 |
| 2007-09-06 | 285 | 286 | 282 | 286 | 73,000 | 1,430 |
| 2007-09-05 | 296 | 296 | 287 | 287 | 58,000 | 1,435 |
| 2007-09-04 | 295 | 295 | 292 | 294 | 42,000 | 1,470 |
| 2007-09-03 | 294 | 294 | 289 | 294 | 48,000 | 1,470 |
| 2007-08-31 | 286 | 293 | 284 | 293 | 54,000 | 1,465 |
| 2007-08-30 | 289 | 290 | 283 | 285 | 96,000 | 1,425 |
| 2007-08-29 | 287 | 289 | 284 | 288 | 143,000 | 1,440 |
| 2007-08-28 | 292 | 294 | 291 | 291 | 56,000 | 1,455 |
| 2007-08-27 | 295 | 297 | 290 | 294 | 154,000 | 1,470 |
| 2007-08-24 | 292 | 293 | 289 | 290 | 102,000 | 1,450 |
| 2007-08-23 | 287 | 290 | 287 | 287 | 92,000 | 1,435 |
| 2007-08-22 | 281 | 287 | 281 | 285 | 183,000 | 1,425 |
| 2007-08-21 | 279 | 285 | 279 | 283 | 236,000 | 1,415 |
| 2007-08-20 | 285 | 285 | 275 | 278 | 309,000 | 1,390 |
| 2007-08-17 | 280 | 284 | 265 | 265 | 490,000 | 1,325 |
| 2007-08-16 | 275 | 284 | 272 | 277 | 513,000 | 1,385 |
| 2007-08-15 | 290 | 294 | 284 | 285 | 393,000 | 1,425 |
| 2007-08-14 | 300 | 300 | 294 | 296 | 446,000 | 1,480 |
| 2007-08-13 | 297 | 305 | 282 | 293 | 886,000 | 1,465 |
| 2007-08-10 | 334 | 335 | 307 | 327 | 226,000 | 1,635 |
| 2007-08-09 | 348 | 351 | 321 | 339 | 377,000 | 1,695 |
| 2007-08-08 | 354 | 356 | 340 | 342 | 144,000 | 1,710 |
| 2007-08-07 | 361 | 362 | 355 | 357 | 137,000 | 1,785 |
| 2007-08-06 | 363 | 369 | 355 | 365 | 137,000 | 1,825 |
| 2007-08-03 | 363 | 364 | 359 | 363 | 71,000 | 1,815 |
| 2007-08-02 | 364 | 366 | 355 | 359 | 99,000 | 1,795 |
| 2007-08-01 | 360 | 368 | 355 | 359 | 217,000 | 1,795 |
| 2007-07-31 | 375 | 375 | 366 | 368 | 148,000 | 1,840 |
| 2007-07-30 | 353 | 370 | 353 | 368 | 348,000 | 1,840 |
| 2007-07-27 | 348 | 363 | 346 | 359 | 321,000 | 1,795 |
| 2007-07-26 | 375 | 377 | 368 | 368 | 163,000 | 1,840 |
| 2007-07-25 | 374 | 382 | 372 | 379 | 162,000 | 1,895 |
| 2007-07-24 | 379 | 384 | 379 | 384 | 82,000 | 1,920 |
| 2007-07-23 | 383 | 385 | 379 | 383 | 105,000 | 1,915 |
| 2007-07-20 | 388 | 390 | 383 | 388 | 172,000 | 1,940 |
| 2007-07-19 | 390 | 393 | 386 | 392 | 160,000 | 1,960 |
| 2007-07-18 | 390 | 393 | 381 | 391 | 188,000 | 1,955 |
| 2007-07-17 | 380 | 395 | 376 | 392 | 304,000 | 1,960 |
| 2007-07-13 | 392 | 398 | 373 | 385 | 587,000 | 1,925 |
| 2007-07-12 | 393 | 408 | 385 | 390 | 850,000 | 1,950 |
| 2007-07-11 | 381 | 393 | 374 | 391 | 464,000 | 1,955 |
| 2007-07-10 | 381 | 386 | 377 | 385 | 379,000 | 1,925 |
| 2007-07-09 | 364 | 376 | 364 | 376 | 486,000 | 1,880 |
| 2007-07-06 | 363 | 364 | 359 | 363 | 40,000 | 1,815 |
| 2007-07-05 | 365 | 368 | 361 | 363 | 103,000 | 1,815 |
| 2007-07-04 | 362 | 363 | 355 | 362 | 94,000 | 1,810 |
| 2007-07-03 | 361 | 363 | 357 | 361 | 76,000 | 1,805 |
| 2007-07-02 | 365 | 366 | 360 | 363 | 100,000 | 1,815 |
| 2007-06-29 | 367 | 369 | 365 | 365 | 119,000 | 1,825 |
| 2007-06-28 | 360 | 362 | 357 | 362 | 113,000 | 1,810 |
| 2007-06-27 | 353 | 360 | 351 | 356 | 183,000 | 1,780 |
| 2007-06-26 | 356 | 357 | 353 | 353 | 113,000 | 1,765 |
| 2007-06-25 | 357 | 361 | 354 | 356 | 167,000 | 1,780 |
| 2007-06-22 | 364 | 365 | 357 | 359 | 173,000 | 1,795 |
| 2007-06-21 | 369 | 373 | 363 | 366 | 173,000 | 1,830 |
| 2007-06-20 | 371 | 376 | 369 | 370 | 459,000 | 1,850 |
| 2007-06-19 | 360 | 373 | 359 | 366 | 554,000 | 1,830 |
| 2007-06-18 | 354 | 368 | 352 | 360 | 377,000 | 1,800 |
| 2007-06-15 | 353 | 354 | 347 | 348 | 261,000 | 1,740 |
| 2007-06-14 | 341 | 352 | 341 | 351 | 441,000 | 1,755 |
| 2007-06-13 | 343 | 344 | 338 | 341 | 123,000 | 1,705 |
| 2007-06-12 | 337 | 345 | 336 | 345 | 336,000 | 1,725 |
| 2007-06-11 | 337 | 339 | 333 | 333 | 104,000 | 1,665 |
| 2007-06-08 | 329 | 333 | 328 | 333 | 138,000 | 1,665 |
| 2007-06-07 | 325 | 336 | 324 | 333 | 209,000 | 1,665 |
| 2007-06-06 | 326 | 326 | 321 | 325 | 103,000 | 1,625 |
| 2007-06-05 | 322 | 326 | 321 | 325 | 44,000 | 1,625 |
| 2007-06-04 | 330 | 330 | 324 | 326 | 50,000 | 1,630 |
| 2007-06-01 | 327 | 328 | 323 | 324 | 54,000 | 1,620 |
| 2007-05-31 | 319 | 326 | 319 | 323 | 55,000 | 1,615 |
| 2007-05-30 | 319 | 319 | 316 | 317 | 23,000 | 1,585 |
| 2007-05-29 | 317 | 320 | 317 | 319 | 12,000 | 1,595 |
| 2007-05-28 | 316 | 317 | 316 | 317 | 18,000 | 1,585 |
| 2007-05-25 | 320 | 320 | 314 | 314 | 50,000 | 1,570 |
| 2007-05-24 | 313 | 315 | 312 | 315 | 31,000 | 1,575 |
| 2007-05-23 | 312 | 314 | 311 | 314 | 33,000 | 1,570 |
| 2007-05-22 | 310 | 310 | 307 | 309 | 40,000 | 1,545 |
| 2007-05-21 | 310 | 310 | 307 | 309 | 26,000 | 1,545 |
| 2007-05-18 | 315 | 315 | 310 | 310 | 33,000 | 1,550 |
| 2007-05-17 | 317 | 319 | 313 | 313 | 68,000 | 1,565 |
| 2007-05-16 | 317 | 317 | 310 | 312 | 39,000 | 1,560 |
| 2007-05-15 | 319 | 319 | 310 | 313 | 61,000 | 1,565 |
| 2007-05-14 | 315 | 319 | 315 | 316 | 14,000 | 1,580 |
| 2007-05-11 | 314 | 318 | 314 | 318 | 20,000 | 1,590 |
| 2007-05-10 | 317 | 318 | 316 | 316 | 20,000 | 1,580 |
| 2007-05-09 | 318 | 318 | 316 | 316 | 9,000 | 1,580 |
| 2007-05-08 | 319 | 321 | 316 | 319 | 22,000 | 1,595 |
| 2007-05-07 | 314 | 321 | 314 | 316 | 38,000 | 1,580 |
| 2007-05-02 | 314 | 314 | 312 | 313 | 30,000 | 1,565 |
| 2007-05-01 | 310 | 316 | 310 | 315 | 43,000 | 1,575 |
| 2007-04-27 | 313 | 314 | 312 | 313 | 19,000 | 1,565 |
| 2007-04-26 | 309 | 316 | 308 | 315 | 47,000 | 1,575 |
| 2007-04-25 | 312 | 312 | 308 | 309 | 48,000 | 1,545 |
| 2007-04-24 | 306 | 308 | 306 | 307 | 50,000 | 1,535 |
| 2007-04-23 | 310 | 311 | 304 | 304 | 58,000 | 1,520 |
| 2007-04-20 | 310 | 311 | 305 | 306 | 51,000 | 1,530 |
| 2007-04-19 | 312 | 312 | 309 | 309 | 48,000 | 1,545 |
| 2007-04-18 | 314 | 314 | 312 | 313 | 25,000 | 1,565 |
| 2007-04-17 | 315 | 316 | 310 | 311 | 84,000 | 1,555 |
| 2007-04-16 | 314 | 316 | 313 | 315 | 74,000 | 1,575 |
| 2007-04-13 | 320 | 323 | 313 | 314 | 121,000 | 1,570 |
| 2007-04-12 | 321 | 323 | 320 | 320 | 57,000 | 1,600 |
| 2007-04-11 | 324 | 327 | 321 | 321 | 81,000 | 1,605 |
| 2007-04-10 | 326 | 326 | 322 | 324 | 41,000 | 1,620 |
| 2007-04-09 | 321 | 325 | 320 | 325 | 73,000 | 1,625 |
| 2007-04-06 | 324 | 324 | 320 | 320 | 58,000 | 1,600 |
| 2007-04-05 | 321 | 322 | 320 | 321 | 67,000 | 1,605 |
| 2007-04-04 | 320 | 323 | 318 | 323 | 125,000 | 1,615 |
| 2007-04-03 | 316 | 318 | 314 | 317 | 85,000 | 1,585 |
| 2007-04-02 | 325 | 326 | 315 | 315 | 139,000 | 1,575 |
| 2007-03-30 | 330 | 331 | 324 | 324 | 109,000 | 1,620 |
| 2007-03-29 | 330 | 330 | 322 | 325 | 106,000 | 1,625 |
| 2007-03-28 | 330 | 332 | 327 | 330 | 92,000 | 1,650 |
| 2007-03-27 | 336 | 338 | 331 | 331 | 88,000 | 1,655 |
| 2007-03-26 | 342 | 346 | 342 | 345 | 129,000 | 1,725 |
| 2007-03-23 | 342 | 343 | 339 | 341 | 98,000 | 1,705 |
| 2007-03-22 | 345 | 345 | 340 | 341 | 114,000 | 1,705 |
| 2007-03-20 | 339 | 342 | 339 | 340 | 49,000 | 1,700 |
| 2007-03-19 | 339 | 342 | 337 | 340 | 62,000 | 1,700 |
| 2007-03-16 | 342 | 343 | 336 | 337 | 66,000 | 1,685 |
| 2007-03-15 | 338 | 341 | 336 | 339 | 78,000 | 1,695 |
| 2007-03-14 | 335 | 335 | 330 | 331 | 106,000 | 1,655 |
| 2007-03-13 | 340 | 342 | 337 | 337 | 134,000 | 1,685 |
| 2007-03-12 | 343 | 347 | 342 | 344 | 65,000 | 1,720 |
| 2007-03-09 | 339 | 342 | 338 | 341 | 137,000 | 1,705 |
| 2007-03-08 | 332 | 340 | 332 | 336 | 143,000 | 1,680 |
| 2007-03-07 | 342 | 342 | 333 | 336 | 153,000 | 1,680 |
| 2007-03-06 | 323 | 335 | 323 | 334 | 77,000 | 1,670 |
| 2007-03-05 | 335 | 335 | 323 | 326 | 200,000 | 1,630 |
| 2007-03-02 | 341 | 341 | 335 | 339 | 104,000 | 1,695 |
| 2007-03-01 | 341 | 347 | 341 | 342 | 132,000 | 1,710 |
| 2007-02-28 | 320 | 341 | 320 | 341 | 122,000 | 1,705 |
| 2007-02-27 | 359 | 359 | 351 | 353 | 159,000 | 1,765 |
| 2007-02-26 | 352 | 357 | 352 | 356 | 117,000 | 1,780 |
| 2007-02-23 | 359 | 359 | 351 | 355 | 176,000 | 1,775 |
| 2007-02-22 | 343 | 350 | 343 | 349 | 168,000 | 1,745 |
| 2007-02-21 | 339 | 343 | 339 | 341 | 89,000 | 1,705 |
| 2007-02-20 | 340 | 342 | 339 | 339 | 90,000 | 1,695 |
| 2007-02-19 | 340 | 341 | 338 | 341 | 56,000 | 1,705 |
| 2007-02-16 | 340 | 340 | 339 | 340 | 42,000 | 1,700 |
| 2007-02-15 | 340 | 341 | 336 | 341 | 134,000 | 1,705 |
| 2007-02-14 | 337 | 342 | 337 | 338 | 104,000 | 1,690 |
| 2007-02-13 | 334 | 337 | 333 | 335 | 48,000 | 1,675 |
| 2007-02-09 | 336 | 337 | 332 | 335 | 138,000 | 1,675 |
| 2007-02-08 | 339 | 340 | 337 | 337 | 72,000 | 1,685 |
| 2007-02-07 | 338 | 343 | 338 | 339 | 71,000 | 1,695 |
| 2007-02-06 | 342 | 342 | 335 | 339 | 82,000 | 1,695 |
| 2007-02-05 | 338 | 340 | 336 | 337 | 82,000 | 1,685 |
| 2007-02-02 | 339 | 339 | 336 | 336 | 43,000 | 1,680 |
| 2007-02-01 | 336 | 339 | 329 | 339 | 81,000 | 1,695 |
| 2007-01-31 | 339 | 340 | 335 | 338 | 104,000 | 1,690 |
| 2007-01-30 | 342 | 348 | 337 | 338 | 255,000 | 1,690 |
| 2007-01-29 | 335 | 345 | 335 | 339 | 249,000 | 1,695 |
| 2007-01-26 | 329 | 330 | 327 | 330 | 56,000 | 1,650 |
| 2007-01-25 | 333 | 334 | 329 | 329 | 94,000 | 1,645 |
| 2007-01-24 | 330 | 332 | 330 | 330 | 47,000 | 1,650 |
| 2007-01-23 | 330 | 330 | 328 | 329 | 47,000 | 1,645 |
| 2007-01-22 | 328 | 332 | 328 | 330 | 102,000 | 1,650 |
| 2007-01-19 | 323 | 327 | 323 | 325 | 159,000 | 1,625 |
| 2007-01-18 | 325 | 325 | 322 | 323 | 53,000 | 1,615 |
| 2007-01-17 | 322 | 326 | 322 | 325 | 93,000 | 1,625 |
| 2007-01-16 | 324 | 325 | 322 | 322 | 53,000 | 1,610 |
| 2007-01-15 | 324 | 324 | 321 | 323 | 53,000 | 1,615 |
| 2007-01-12 | 318 | 323 | 318 | 319 | 84,000 | 1,595 |
| 2007-01-11 | 314 | 320 | 314 | 316 | 64,000 | 1,580 |
| 2007-01-10 | 320 | 320 | 314 | 314 | 34,000 | 1,570 |
| 2007-01-09 | 320 | 321 | 317 | 317 | 35,000 | 1,585 |
| 2007-01-05 | 318 | 320 | 315 | 315 | 49,000 | 1,575 |
| 2007-01-04 | 313 | 317 | 313 | 315 | 66,000 | 1,575 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
