4461 第一工業製薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 187 | 194 | 187 | 194 | 20,000 | 970 |
| 2008-12-29 | 189 | 189 | 185 | 188 | 28,000 | 940 |
| 2008-12-26 | 180 | 187 | 180 | 187 | 14,000 | 935 |
| 2008-12-25 | 181 | 181 | 179 | 181 | 33,000 | 905 |
| 2008-12-24 | 177 | 183 | 176 | 183 | 31,000 | 915 |
| 2008-12-22 | 175 | 185 | 175 | 180 | 32,000 | 900 |
| 2008-12-19 | 177 | 179 | 177 | 179 | 35,000 | 895 |
| 2008-12-18 | 180 | 186 | 179 | 183 | 22,000 | 915 |
| 2008-12-17 | 187 | 188 | 179 | 185 | 19,000 | 925 |
| 2008-12-16 | 190 | 191 | 176 | 185 | 35,000 | 925 |
| 2008-12-15 | 187 | 197 | 187 | 190 | 55,000 | 950 |
| 2008-12-12 | 179 | 180 | 174 | 178 | 108,000 | 890 |
| 2008-12-11 | 167 | 169 | 166 | 169 | 25,000 | 845 |
| 2008-12-10 | 165 | 169 | 165 | 169 | 15,000 | 845 |
| 2008-12-09 | 172 | 172 | 168 | 170 | 15,000 | 850 |
| 2008-12-08 | 173 | 174 | 165 | 170 | 28,000 | 850 |
| 2008-12-05 | 174 | 179 | 171 | 173 | 44,000 | 865 |
| 2008-12-04 | 173 | 176 | 173 | 174 | 22,000 | 870 |
| 2008-12-03 | 177 | 181 | 175 | 178 | 22,000 | 890 |
| 2008-12-02 | 179 | 179 | 174 | 175 | 32,000 | 875 |
| 2008-12-01 | 187 | 187 | 180 | 184 | 49,000 | 920 |
| 2008-11-28 | 178 | 186 | 178 | 185 | 47,000 | 925 |
| 2008-11-27 | 176 | 181 | 175 | 181 | 34,000 | 905 |
| 2008-11-26 | 176 | 183 | 171 | 176 | 25,000 | 880 |
| 2008-11-25 | 179 | 179 | 176 | 178 | 41,000 | 890 |
| 2008-11-21 | 160 | 173 | 159 | 173 | 34,000 | 865 |
| 2008-11-20 | 169 | 169 | 163 | 166 | 20,000 | 830 |
| 2008-11-19 | 168 | 170 | 167 | 170 | 15,000 | 850 |
| 2008-11-18 | 173 | 173 | 165 | 167 | 26,000 | 835 |
| 2008-11-17 | 166 | 170 | 164 | 169 | 37,000 | 845 |
| 2008-11-14 | 170 | 172 | 166 | 171 | 33,000 | 855 |
| 2008-11-13 | 165 | 172 | 165 | 169 | 15,000 | 845 |
| 2008-11-12 | 169 | 169 | 165 | 168 | 14,000 | 840 |
| 2008-11-11 | 166 | 171 | 165 | 171 | 24,000 | 855 |
| 2008-11-10 | 170 | 173 | 169 | 170 | 16,000 | 850 |
| 2008-11-07 | 160 | 167 | 160 | 167 | 30,000 | 835 |
| 2008-11-06 | 170 | 170 | 165 | 165 | 31,000 | 825 |
| 2008-11-05 | 171 | 177 | 168 | 172 | 61,000 | 860 |
| 2008-11-04 | 164 | 171 | 164 | 169 | 31,000 | 845 |
| 2008-10-31 | 166 | 175 | 162 | 165 | 72,000 | 825 |
| 2008-10-30 | 157 | 166 | 156 | 166 | 42,000 | 830 |
| 2008-10-29 | 151 | 157 | 147 | 152 | 40,000 | 760 |
| 2008-10-28 | 140 | 141 | 136 | 141 | 46,000 | 705 |
| 2008-10-27 | 150 | 154 | 141 | 141 | 53,000 | 705 |
| 2008-10-24 | 159 | 160 | 150 | 153 | 86,000 | 765 |
| 2008-10-23 | 157 | 157 | 150 | 154 | 28,000 | 770 |
| 2008-10-22 | 162 | 165 | 157 | 157 | 20,000 | 785 |
| 2008-10-21 | 166 | 166 | 162 | 163 | 46,000 | 815 |
| 2008-10-20 | 156 | 159 | 156 | 159 | 28,000 | 795 |
| 2008-10-17 | 155 | 158 | 152 | 155 | 45,000 | 775 |
| 2008-10-16 | 153 | 153 | 145 | 150 | 59,000 | 750 |
| 2008-10-15 | 164 | 164 | 150 | 159 | 76,000 | 795 |
| 2008-10-14 | 163 | 163 | 149 | 159 | 114,000 | 795 |
| 2008-10-10 | 130 | 136 | 130 | 133 | 79,000 | 665 |
| 2008-10-09 | 134 | 155 | 134 | 145 | 71,000 | 725 |
| 2008-10-08 | 149 | 149 | 134 | 134 | 111,000 | 670 |
| 2008-10-07 | 140 | 158 | 140 | 158 | 93,000 | 790 |
| 2008-10-06 | 181 | 182 | 165 | 168 | 99,000 | 840 |
| 2008-10-03 | 181 | 183 | 181 | 182 | 30,000 | 910 |
| 2008-10-02 | 188 | 193 | 187 | 187 | 27,000 | 935 |
| 2008-10-01 | 193 | 194 | 188 | 193 | 38,000 | 965 |
| 2008-09-30 | 185 | 198 | 185 | 198 | 18,000 | 990 |
| 2008-09-29 | 202 | 202 | 196 | 199 | 18,000 | 995 |
| 2008-09-26 | 204 | 204 | 196 | 198 | 61,000 | 990 |
| 2008-09-25 | 211 | 211 | 207 | 209 | 32,000 | 1,045 |
| 2008-09-24 | 206 | 211 | 204 | 211 | 30,000 | 1,055 |
| 2008-09-22 | 204 | 207 | 204 | 206 | 22,000 | 1,030 |
| 2008-09-19 | 205 | 210 | 203 | 208 | 49,000 | 1,040 |
| 2008-09-18 | 206 | 208 | 193 | 200 | 78,000 | 1,000 |
| 2008-09-17 | 205 | 213 | 205 | 208 | 37,000 | 1,040 |
| 2008-09-16 | 200 | 205 | 195 | 203 | 68,000 | 1,015 |
| 2008-09-12 | 211 | 215 | 210 | 215 | 48,000 | 1,075 |
| 2008-09-11 | 215 | 217 | 209 | 210 | 17,000 | 1,050 |
| 2008-09-10 | 205 | 216 | 205 | 215 | 33,000 | 1,075 |
| 2008-09-09 | 216 | 216 | 209 | 209 | 21,000 | 1,045 |
| 2008-09-08 | 205 | 224 | 204 | 216 | 31,000 | 1,080 |
| 2008-09-05 | 202 | 210 | 202 | 206 | 59,000 | 1,030 |
| 2008-09-04 | 218 | 221 | 216 | 216 | 23,000 | 1,080 |
| 2008-09-03 | 220 | 223 | 220 | 223 | 30,000 | 1,115 |
| 2008-09-02 | 221 | 222 | 213 | 219 | 35,000 | 1,095 |
| 2008-09-01 | 224 | 224 | 221 | 221 | 16,000 | 1,105 |
| 2008-08-29 | 221 | 225 | 220 | 225 | 27,000 | 1,125 |
| 2008-08-28 | 219 | 221 | 216 | 221 | 24,000 | 1,105 |
| 2008-08-27 | 222 | 222 | 219 | 220 | 12,000 | 1,100 |
| 2008-08-26 | 221 | 225 | 219 | 225 | 14,000 | 1,125 |
| 2008-08-25 | 221 | 227 | 221 | 226 | 47,000 | 1,130 |
| 2008-08-22 | 220 | 222 | 219 | 222 | 21,000 | 1,110 |
| 2008-08-21 | 221 | 221 | 216 | 220 | 19,000 | 1,100 |
| 2008-08-20 | 218 | 220 | 218 | 220 | 17,000 | 1,100 |
| 2008-08-19 | 220 | 222 | 218 | 219 | 11,000 | 1,095 |
| 2008-08-18 | 220 | 224 | 217 | 222 | 17,000 | 1,110 |
| 2008-08-15 | 225 | 225 | 218 | 218 | 41,000 | 1,090 |
| 2008-08-14 | 220 | 225 | 217 | 222 | 67,000 | 1,110 |
| 2008-08-13 | 226 | 226 | 220 | 220 | 38,000 | 1,100 |
| 2008-08-12 | 226 | 229 | 222 | 228 | 57,000 | 1,140 |
| 2008-08-11 | 231 | 231 | 226 | 231 | 41,000 | 1,155 |
| 2008-08-08 | 236 | 236 | 229 | 229 | 52,000 | 1,145 |
| 2008-08-07 | 243 | 243 | 236 | 236 | 17,000 | 1,180 |
| 2008-08-06 | 244 | 244 | 240 | 243 | 23,000 | 1,215 |
| 2008-08-05 | 235 | 239 | 234 | 238 | 28,000 | 1,190 |
| 2008-08-04 | 241 | 242 | 234 | 235 | 27,000 | 1,175 |
| 2008-08-01 | 245 | 245 | 240 | 241 | 24,000 | 1,205 |
| 2008-07-31 | 240 | 245 | 238 | 245 | 43,000 | 1,225 |
| 2008-07-30 | 237 | 240 | 235 | 240 | 22,000 | 1,200 |
| 2008-07-29 | 235 | 240 | 234 | 236 | 28,000 | 1,180 |
| 2008-07-28 | 242 | 243 | 240 | 240 | 28,000 | 1,200 |
| 2008-07-25 | 244 | 244 | 240 | 241 | 69,000 | 1,205 |
| 2008-07-24 | 235 | 242 | 233 | 242 | 65,000 | 1,210 |
| 2008-07-23 | 235 | 235 | 232 | 233 | 32,000 | 1,165 |
| 2008-07-22 | 231 | 232 | 226 | 232 | 32,000 | 1,160 |
| 2008-07-18 | 230 | 231 | 228 | 228 | 36,000 | 1,140 |
| 2008-07-17 | 227 | 230 | 226 | 228 | 26,000 | 1,140 |
| 2008-07-16 | 221 | 226 | 221 | 224 | 38,000 | 1,120 |
| 2008-07-15 | 231 | 232 | 225 | 226 | 52,000 | 1,130 |
| 2008-07-14 | 234 | 235 | 226 | 226 | 115,000 | 1,130 |
| 2008-07-11 | 232 | 233 | 231 | 232 | 58,000 | 1,160 |
| 2008-07-10 | 231 | 234 | 231 | 232 | 38,000 | 1,160 |
| 2008-07-09 | 237 | 241 | 237 | 237 | 31,000 | 1,185 |
| 2008-07-08 | 245 | 245 | 232 | 232 | 136,000 | 1,160 |
| 2008-07-07 | 243 | 245 | 239 | 245 | 31,000 | 1,225 |
| 2008-07-04 | 248 | 249 | 239 | 243 | 59,000 | 1,215 |
| 2008-07-03 | 243 | 244 | 239 | 244 | 117,000 | 1,220 |
| 2008-07-02 | 257 | 259 | 246 | 247 | 112,000 | 1,235 |
| 2008-07-01 | 260 | 261 | 254 | 256 | 92,000 | 1,280 |
| 2008-06-30 | 247 | 255 | 242 | 252 | 78,000 | 1,260 |
| 2008-06-27 | 257 | 262 | 252 | 252 | 71,000 | 1,260 |
| 2008-06-26 | 275 | 277 | 267 | 267 | 73,000 | 1,335 |
| 2008-06-25 | 275 | 278 | 270 | 272 | 120,000 | 1,360 |
| 2008-06-24 | 267 | 273 | 267 | 273 | 50,000 | 1,365 |
| 2008-06-23 | 261 | 268 | 260 | 267 | 30,000 | 1,335 |
| 2008-06-20 | 271 | 271 | 267 | 268 | 93,000 | 1,340 |
| 2008-06-19 | 261 | 278 | 261 | 270 | 297,000 | 1,350 |
| 2008-06-18 | 260 | 264 | 259 | 259 | 81,000 | 1,295 |
| 2008-06-17 | 253 | 257 | 251 | 256 | 60,000 | 1,280 |
| 2008-06-16 | 252 | 252 | 249 | 249 | 48,000 | 1,245 |
| 2008-06-13 | 245 | 245 | 238 | 244 | 78,000 | 1,220 |
| 2008-06-12 | 246 | 246 | 242 | 245 | 102,000 | 1,225 |
| 2008-06-11 | 253 | 254 | 249 | 251 | 28,000 | 1,255 |
| 2008-06-10 | 252 | 255 | 252 | 253 | 25,000 | 1,265 |
| 2008-06-09 | 257 | 257 | 249 | 251 | 94,000 | 1,255 |
| 2008-06-06 | 260 | 265 | 258 | 261 | 62,000 | 1,305 |
| 2008-06-05 | 254 | 259 | 254 | 259 | 52,000 | 1,295 |
| 2008-06-04 | 257 | 258 | 252 | 254 | 94,000 | 1,270 |
| 2008-06-03 | 258 | 260 | 257 | 258 | 40,000 | 1,290 |
| 2008-06-02 | 263 | 266 | 257 | 261 | 62,000 | 1,305 |
| 2008-05-30 | 258 | 263 | 257 | 261 | 46,000 | 1,305 |
| 2008-05-29 | 257 | 261 | 256 | 261 | 49,000 | 1,305 |
| 2008-05-28 | 260 | 261 | 251 | 252 | 72,000 | 1,260 |
| 2008-05-27 | 256 | 265 | 256 | 265 | 51,000 | 1,325 |
| 2008-05-26 | 262 | 268 | 254 | 256 | 55,000 | 1,280 |
| 2008-05-23 | 272 | 276 | 268 | 269 | 198,000 | 1,345 |
| 2008-05-22 | 251 | 259 | 250 | 259 | 83,000 | 1,295 |
| 2008-05-21 | 251 | 254 | 249 | 250 | 40,000 | 1,250 |
| 2008-05-20 | 261 | 262 | 256 | 259 | 100,000 | 1,295 |
| 2008-05-19 | 248 | 256 | 246 | 254 | 90,000 | 1,270 |
| 2008-05-16 | 243 | 248 | 239 | 243 | 179,000 | 1,215 |
| 2008-05-15 | 230 | 240 | 228 | 236 | 202,000 | 1,180 |
| 2008-05-14 | 225 | 229 | 225 | 227 | 46,000 | 1,135 |
| 2008-05-13 | 225 | 229 | 225 | 229 | 15,000 | 1,145 |
| 2008-05-12 | 227 | 230 | 226 | 230 | 22,000 | 1,150 |
| 2008-05-09 | 230 | 231 | 229 | 229 | 11,000 | 1,145 |
| 2008-05-08 | 232 | 234 | 231 | 232 | 24,000 | 1,160 |
| 2008-05-07 | 231 | 232 | 231 | 231 | 17,000 | 1,155 |
| 2008-05-02 | 232 | 232 | 229 | 230 | 15,000 | 1,150 |
| 2008-05-01 | 230 | 231 | 230 | 230 | 10,000 | 1,150 |
| 2008-04-30 | 229 | 233 | 229 | 231 | 34,000 | 1,155 |
| 2008-04-28 | 225 | 230 | 225 | 230 | 30,000 | 1,150 |
| 2008-04-25 | 227 | 229 | 227 | 229 | 42,000 | 1,145 |
| 2008-04-24 | 225 | 225 | 223 | 225 | 28,000 | 1,125 |
| 2008-04-23 | 224 | 228 | 223 | 228 | 25,000 | 1,140 |
| 2008-04-22 | 228 | 228 | 225 | 225 | 5,000 | 1,125 |
| 2008-04-21 | 226 | 229 | 225 | 228 | 40,000 | 1,140 |
| 2008-04-18 | 222 | 224 | 222 | 224 | 16,000 | 1,120 |
| 2008-04-17 | 225 | 227 | 224 | 226 | 53,000 | 1,130 |
| 2008-04-16 | 227 | 227 | 222 | 226 | 20,000 | 1,130 |
| 2008-04-15 | 226 | 226 | 222 | 223 | 35,000 | 1,115 |
| 2008-04-14 | 224 | 224 | 220 | 221 | 18,000 | 1,105 |
| 2008-04-11 | 222 | 225 | 221 | 224 | 13,000 | 1,120 |
| 2008-04-10 | 222 | 223 | 221 | 221 | 23,000 | 1,105 |
| 2008-04-09 | 226 | 226 | 221 | 223 | 10,000 | 1,115 |
| 2008-04-08 | 224 | 230 | 224 | 226 | 20,000 | 1,130 |
| 2008-04-07 | 221 | 224 | 221 | 224 | 39,000 | 1,120 |
| 2008-04-04 | 228 | 232 | 223 | 226 | 66,000 | 1,130 |
| 2008-04-03 | 232 | 233 | 229 | 233 | 40,000 | 1,165 |
| 2008-04-02 | 235 | 237 | 230 | 231 | 76,000 | 1,155 |
| 2008-04-01 | 233 | 233 | 228 | 231 | 113,000 | 1,155 |
| 2008-03-31 | 237 | 237 | 228 | 228 | 30,000 | 1,140 |
| 2008-03-28 | 230 | 234 | 229 | 234 | 12,000 | 1,170 |
| 2008-03-27 | 229 | 230 | 225 | 230 | 18,000 | 1,150 |
| 2008-03-26 | 227 | 231 | 227 | 231 | 16,000 | 1,155 |
| 2008-03-25 | 234 | 235 | 224 | 232 | 76,000 | 1,160 |
| 2008-03-24 | 220 | 231 | 220 | 230 | 50,000 | 1,150 |
| 2008-03-21 | 219 | 220 | 218 | 220 | 17,000 | 1,100 |
| 2008-03-19 | 216 | 220 | 215 | 217 | 42,000 | 1,085 |
| 2008-03-18 | 217 | 217 | 211 | 212 | 33,000 | 1,060 |
| 2008-03-17 | 224 | 224 | 215 | 215 | 44,000 | 1,075 |
| 2008-03-14 | 221 | 222 | 219 | 220 | 88,000 | 1,100 |
| 2008-03-13 | 221 | 222 | 218 | 219 | 41,000 | 1,095 |
| 2008-03-12 | 233 | 233 | 225 | 225 | 36,000 | 1,125 |
| 2008-03-11 | 215 | 229 | 215 | 224 | 67,000 | 1,120 |
| 2008-03-10 | 223 | 223 | 220 | 220 | 31,000 | 1,100 |
| 2008-03-07 | 224 | 224 | 222 | 222 | 51,000 | 1,110 |
| 2008-03-06 | 228 | 228 | 225 | 226 | 29,000 | 1,130 |
| 2008-03-05 | 228 | 229 | 224 | 224 | 59,000 | 1,120 |
| 2008-03-04 | 226 | 230 | 226 | 228 | 43,000 | 1,140 |
| 2008-03-03 | 225 | 227 | 225 | 227 | 49,000 | 1,135 |
| 2008-02-29 | 235 | 239 | 234 | 235 | 31,000 | 1,175 |
| 2008-02-28 | 237 | 241 | 236 | 238 | 33,000 | 1,190 |
| 2008-02-27 | 233 | 239 | 232 | 239 | 71,000 | 1,195 |
| 2008-02-26 | 236 | 237 | 230 | 230 | 29,000 | 1,150 |
| 2008-02-25 | 239 | 239 | 231 | 236 | 72,000 | 1,180 |
| 2008-02-22 | 229 | 232 | 229 | 231 | 28,000 | 1,155 |
| 2008-02-21 | 229 | 232 | 229 | 232 | 42,000 | 1,160 |
| 2008-02-20 | 230 | 232 | 228 | 228 | 32,000 | 1,140 |
| 2008-02-19 | 229 | 230 | 228 | 229 | 88,000 | 1,145 |
| 2008-02-18 | 230 | 242 | 230 | 232 | 89,000 | 1,160 |
| 2008-02-15 | 229 | 229 | 226 | 228 | 105,000 | 1,140 |
| 2008-02-14 | 225 | 232 | 224 | 230 | 224,000 | 1,150 |
| 2008-02-13 | 247 | 249 | 245 | 245 | 27,000 | 1,225 |
| 2008-02-12 | 245 | 248 | 245 | 246 | 18,000 | 1,230 |
| 2008-02-08 | 249 | 251 | 245 | 250 | 22,000 | 1,250 |
| 2008-02-07 | 255 | 255 | 250 | 252 | 25,000 | 1,260 |
| 2008-02-06 | 259 | 259 | 252 | 252 | 24,000 | 1,260 |
| 2008-02-05 | 262 | 264 | 261 | 261 | 16,000 | 1,305 |
| 2008-02-04 | 259 | 264 | 258 | 262 | 37,000 | 1,310 |
| 2008-02-01 | 256 | 260 | 256 | 258 | 11,000 | 1,290 |
| 2008-01-31 | 254 | 257 | 250 | 257 | 38,000 | 1,285 |
| 2008-01-30 | 255 | 261 | 252 | 252 | 62,000 | 1,260 |
| 2008-01-29 | 254 | 258 | 251 | 253 | 38,000 | 1,265 |
| 2008-01-28 | 254 | 254 | 247 | 251 | 39,000 | 1,255 |
| 2008-01-25 | 255 | 258 | 249 | 254 | 98,000 | 1,270 |
| 2008-01-24 | 234 | 243 | 234 | 242 | 33,000 | 1,210 |
| 2008-01-23 | 230 | 239 | 230 | 234 | 65,000 | 1,170 |
| 2008-01-22 | 231 | 240 | 227 | 227 | 82,000 | 1,135 |
| 2008-01-21 | 236 | 241 | 236 | 236 | 47,000 | 1,180 |
| 2008-01-18 | 230 | 245 | 230 | 245 | 103,000 | 1,225 |
| 2008-01-17 | 231 | 236 | 227 | 232 | 100,000 | 1,160 |
| 2008-01-16 | 221 | 236 | 220 | 230 | 148,000 | 1,150 |
| 2008-01-15 | 257 | 257 | 248 | 248 | 104,000 | 1,240 |
| 2008-01-11 | 255 | 257 | 251 | 252 | 82,000 | 1,260 |
| 2008-01-10 | 259 | 259 | 255 | 255 | 25,000 | 1,275 |
| 2008-01-09 | 251 | 256 | 250 | 255 | 59,000 | 1,275 |
| 2008-01-08 | 253 | 255 | 252 | 253 | 50,000 | 1,265 |
| 2008-01-07 | 251 | 258 | 251 | 254 | 75,000 | 1,270 |
| 2008-01-04 | 262 | 262 | 253 | 255 | 58,000 | 1,275 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
