4461 第一工業製薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 240 | 240 | 235 | 235 | 18,000 | 1,175 |
| 2009-12-29 | 246 | 251 | 240 | 241 | 26,000 | 1,205 |
| 2009-12-28 | 240 | 245 | 234 | 242 | 30,000 | 1,210 |
| 2009-12-25 | 240 | 244 | 239 | 239 | 32,000 | 1,195 |
| 2009-12-24 | 242 | 244 | 240 | 244 | 46,000 | 1,220 |
| 2009-12-22 | 241 | 241 | 236 | 239 | 26,000 | 1,195 |
| 2009-12-21 | 241 | 242 | 239 | 239 | 9,000 | 1,195 |
| 2009-12-18 | 242 | 242 | 240 | 241 | 20,000 | 1,205 |
| 2009-12-17 | 243 | 244 | 243 | 243 | 18,000 | 1,215 |
| 2009-12-16 | 244 | 244 | 243 | 244 | 19,000 | 1,220 |
| 2009-12-15 | 246 | 246 | 233 | 239 | 38,000 | 1,195 |
| 2009-12-14 | 236 | 245 | 232 | 241 | 39,000 | 1,205 |
| 2009-12-11 | 229 | 237 | 225 | 237 | 52,000 | 1,185 |
| 2009-12-10 | 235 | 235 | 226 | 229 | 47,000 | 1,145 |
| 2009-12-09 | 239 | 241 | 238 | 238 | 24,000 | 1,190 |
| 2009-12-08 | 244 | 244 | 230 | 237 | 36,000 | 1,185 |
| 2009-12-07 | 250 | 250 | 242 | 245 | 28,000 | 1,225 |
| 2009-12-04 | 247 | 247 | 242 | 246 | 25,000 | 1,230 |
| 2009-12-03 | 243 | 246 | 243 | 246 | 40,000 | 1,230 |
| 2009-12-02 | 243 | 243 | 242 | 243 | 17,000 | 1,215 |
| 2009-12-01 | 241 | 243 | 231 | 243 | 50,000 | 1,215 |
| 2009-11-30 | 224 | 232 | 222 | 231 | 68,000 | 1,155 |
| 2009-11-27 | 231 | 231 | 222 | 223 | 31,000 | 1,115 |
| 2009-11-26 | 235 | 235 | 231 | 234 | 26,000 | 1,170 |
| 2009-11-25 | 235 | 235 | 225 | 234 | 29,000 | 1,170 |
| 2009-11-24 | 241 | 245 | 234 | 236 | 37,000 | 1,180 |
| 2009-11-20 | 242 | 246 | 233 | 236 | 36,000 | 1,180 |
| 2009-11-19 | 244 | 244 | 227 | 240 | 81,000 | 1,200 |
| 2009-11-18 | 262 | 262 | 248 | 249 | 50,000 | 1,245 |
| 2009-11-17 | 272 | 272 | 260 | 262 | 46,000 | 1,310 |
| 2009-11-16 | 270 | 271 | 268 | 268 | 45,000 | 1,340 |
| 2009-11-13 | 257 | 272 | 256 | 269 | 44,000 | 1,345 |
| 2009-11-12 | 273 | 273 | 259 | 261 | 32,000 | 1,305 |
| 2009-11-11 | 275 | 275 | 273 | 273 | 10,000 | 1,365 |
| 2009-11-10 | 269 | 279 | 269 | 275 | 33,000 | 1,375 |
| 2009-11-09 | 277 | 277 | 268 | 268 | 16,000 | 1,340 |
| 2009-11-06 | 275 | 275 | 271 | 272 | 27,000 | 1,360 |
| 2009-11-05 | 279 | 280 | 278 | 279 | 22,000 | 1,395 |
| 2009-11-04 | 276 | 279 | 275 | 278 | 13,000 | 1,390 |
| 2009-11-02 | 277 | 279 | 277 | 278 | 28,000 | 1,390 |
| 2009-10-30 | 280 | 280 | 275 | 277 | 26,000 | 1,385 |
| 2009-10-29 | 275 | 276 | 264 | 272 | 53,000 | 1,360 |
| 2009-10-28 | 279 | 279 | 275 | 276 | 22,000 | 1,380 |
| 2009-10-27 | 281 | 284 | 275 | 284 | 46,000 | 1,420 |
| 2009-10-26 | 287 | 287 | 280 | 281 | 25,000 | 1,405 |
| 2009-10-23 | 280 | 285 | 278 | 284 | 50,000 | 1,420 |
| 2009-10-22 | 273 | 280 | 271 | 278 | 52,000 | 1,390 |
| 2009-10-21 | 277 | 277 | 273 | 274 | 21,000 | 1,370 |
| 2009-10-20 | 271 | 279 | 271 | 277 | 33,000 | 1,385 |
| 2009-10-19 | 275 | 278 | 273 | 276 | 31,000 | 1,380 |
| 2009-10-16 | 273 | 277 | 273 | 274 | 32,000 | 1,370 |
| 2009-10-15 | 275 | 279 | 269 | 278 | 60,000 | 1,390 |
| 2009-10-14 | 274 | 274 | 269 | 270 | 56,000 | 1,350 |
| 2009-10-13 | 274 | 274 | 268 | 269 | 21,000 | 1,345 |
| 2009-10-09 | 264 | 270 | 259 | 269 | 18,000 | 1,345 |
| 2009-10-08 | 260 | 269 | 260 | 264 | 38,000 | 1,320 |
| 2009-10-07 | 251 | 261 | 247 | 260 | 53,000 | 1,300 |
| 2009-10-06 | 256 | 256 | 241 | 246 | 62,000 | 1,230 |
| 2009-10-05 | 251 | 253 | 251 | 251 | 53,000 | 1,255 |
| 2009-10-02 | 251 | 256 | 251 | 253 | 47,000 | 1,265 |
| 2009-10-01 | 268 | 269 | 258 | 261 | 42,000 | 1,305 |
| 2009-09-30 | 267 | 272 | 267 | 272 | 24,000 | 1,360 |
| 2009-09-29 | 270 | 270 | 267 | 268 | 25,000 | 1,340 |
| 2009-09-28 | 273 | 273 | 262 | 266 | 103,000 | 1,330 |
| 2009-09-25 | 284 | 284 | 272 | 277 | 54,000 | 1,385 |
| 2009-09-24 | 278 | 286 | 278 | 286 | 72,000 | 1,430 |
| 2009-09-18 | 283 | 283 | 272 | 275 | 208,000 | 1,375 |
| 2009-09-17 | 287 | 290 | 282 | 285 | 171,000 | 1,425 |
| 2009-09-16 | 285 | 294 | 282 | 285 | 216,000 | 1,425 |
| 2009-09-15 | 289 | 289 | 280 | 284 | 163,000 | 1,420 |
| 2009-09-14 | 289 | 293 | 285 | 288 | 105,000 | 1,440 |
| 2009-09-11 | 301 | 301 | 293 | 295 | 211,000 | 1,475 |
| 2009-09-10 | 300 | 305 | 299 | 300 | 183,000 | 1,500 |
| 2009-09-09 | 303 | 306 | 298 | 302 | 253,000 | 1,510 |
| 2009-09-08 | 305 | 307 | 298 | 303 | 300,000 | 1,515 |
| 2009-09-07 | 302 | 306 | 295 | 306 | 655,000 | 1,530 |
| 2009-09-04 | 292 | 302 | 288 | 299 | 864,000 | 1,495 |
| 2009-09-03 | 272 | 280 | 272 | 277 | 81,000 | 1,385 |
| 2009-09-02 | 275 | 275 | 272 | 273 | 48,000 | 1,365 |
| 2009-09-01 | 282 | 282 | 272 | 278 | 107,000 | 1,390 |
| 2009-08-31 | 288 | 291 | 280 | 282 | 122,000 | 1,410 |
| 2009-08-28 | 296 | 297 | 282 | 287 | 416,000 | 1,435 |
| 2009-08-27 | 284 | 310 | 281 | 295 | 828,000 | 1,475 |
| 2009-08-26 | 258 | 283 | 258 | 277 | 366,000 | 1,385 |
| 2009-08-25 | 256 | 257 | 253 | 255 | 58,000 | 1,275 |
| 2009-08-24 | 255 | 260 | 253 | 260 | 61,000 | 1,300 |
| 2009-08-21 | 257 | 260 | 246 | 252 | 133,000 | 1,260 |
| 2009-08-20 | 259 | 260 | 255 | 260 | 76,000 | 1,300 |
| 2009-08-19 | 257 | 264 | 257 | 258 | 83,000 | 1,290 |
| 2009-08-18 | 257 | 261 | 256 | 257 | 16,000 | 1,285 |
| 2009-08-17 | 262 | 262 | 257 | 258 | 76,000 | 1,290 |
| 2009-08-14 | 254 | 263 | 254 | 260 | 114,000 | 1,300 |
| 2009-08-13 | 253 | 256 | 252 | 254 | 40,000 | 1,270 |
| 2009-08-12 | 249 | 257 | 248 | 255 | 108,000 | 1,275 |
| 2009-08-11 | 252 | 258 | 252 | 252 | 60,000 | 1,260 |
| 2009-08-10 | 252 | 252 | 250 | 250 | 38,000 | 1,250 |
| 2009-08-07 | 250 | 251 | 247 | 249 | 29,000 | 1,245 |
| 2009-08-06 | 252 | 252 | 243 | 250 | 36,000 | 1,250 |
| 2009-08-05 | 256 | 256 | 251 | 252 | 43,000 | 1,260 |
| 2009-08-04 | 258 | 260 | 255 | 255 | 98,000 | 1,275 |
| 2009-08-03 | 258 | 258 | 252 | 256 | 65,000 | 1,280 |
| 2009-07-31 | 259 | 259 | 254 | 256 | 111,000 | 1,280 |
| 2009-07-30 | 254 | 257 | 250 | 257 | 213,000 | 1,285 |
| 2009-07-29 | 242 | 253 | 236 | 253 | 117,000 | 1,265 |
| 2009-07-28 | 249 | 249 | 241 | 247 | 21,000 | 1,235 |
| 2009-07-27 | 249 | 250 | 245 | 249 | 39,000 | 1,245 |
| 2009-07-24 | 250 | 250 | 240 | 244 | 74,000 | 1,220 |
| 2009-07-23 | 241 | 248 | 241 | 248 | 58,000 | 1,240 |
| 2009-07-22 | 237 | 243 | 233 | 240 | 55,000 | 1,200 |
| 2009-07-21 | 234 | 239 | 233 | 237 | 46,000 | 1,185 |
| 2009-07-17 | 228 | 231 | 228 | 229 | 16,000 | 1,145 |
| 2009-07-16 | 236 | 241 | 231 | 231 | 48,000 | 1,155 |
| 2009-07-15 | 233 | 244 | 231 | 235 | 87,000 | 1,175 |
| 2009-07-14 | 226 | 230 | 226 | 228 | 35,000 | 1,140 |
| 2009-07-13 | 235 | 237 | 220 | 223 | 109,000 | 1,115 |
| 2009-07-10 | 246 | 248 | 238 | 238 | 64,000 | 1,190 |
| 2009-07-09 | 249 | 249 | 243 | 244 | 58,000 | 1,220 |
| 2009-07-08 | 248 | 248 | 244 | 244 | 34,000 | 1,220 |
| 2009-07-07 | 256 | 256 | 248 | 249 | 50,000 | 1,245 |
| 2009-07-06 | 254 | 256 | 254 | 254 | 45,000 | 1,270 |
| 2009-07-03 | 251 | 257 | 251 | 256 | 86,000 | 1,280 |
| 2009-07-02 | 254 | 255 | 251 | 252 | 40,000 | 1,260 |
| 2009-07-01 | 256 | 256 | 252 | 253 | 56,000 | 1,265 |
| 2009-06-30 | 255 | 255 | 252 | 254 | 30,000 | 1,270 |
| 2009-06-29 | 256 | 261 | 250 | 252 | 89,000 | 1,260 |
| 2009-06-26 | 260 | 260 | 253 | 256 | 85,000 | 1,280 |
| 2009-06-25 | 238 | 257 | 238 | 257 | 153,000 | 1,285 |
| 2009-06-24 | 234 | 236 | 232 | 235 | 33,000 | 1,175 |
| 2009-06-23 | 228 | 234 | 228 | 229 | 45,000 | 1,145 |
| 2009-06-22 | 241 | 245 | 232 | 233 | 90,000 | 1,165 |
| 2009-06-19 | 243 | 247 | 237 | 239 | 44,000 | 1,195 |
| 2009-06-18 | 249 | 249 | 239 | 243 | 47,000 | 1,215 |
| 2009-06-17 | 233 | 249 | 233 | 246 | 56,000 | 1,230 |
| 2009-06-16 | 240 | 241 | 233 | 237 | 66,000 | 1,185 |
| 2009-06-15 | 255 | 255 | 247 | 247 | 42,000 | 1,235 |
| 2009-06-12 | 257 | 257 | 245 | 257 | 118,000 | 1,285 |
| 2009-06-11 | 250 | 255 | 249 | 252 | 82,000 | 1,260 |
| 2009-06-10 | 237 | 252 | 237 | 249 | 98,000 | 1,245 |
| 2009-06-09 | 244 | 248 | 241 | 242 | 74,000 | 1,210 |
| 2009-06-08 | 249 | 257 | 242 | 249 | 144,000 | 1,245 |
| 2009-06-05 | 240 | 249 | 239 | 243 | 293,000 | 1,215 |
| 2009-06-04 | 215 | 234 | 214 | 230 | 165,000 | 1,150 |
| 2009-06-03 | 212 | 215 | 210 | 215 | 37,000 | 1,075 |
| 2009-06-02 | 215 | 219 | 212 | 212 | 59,000 | 1,060 |
| 2009-06-01 | 215 | 219 | 211 | 214 | 81,000 | 1,070 |
| 2009-05-29 | 211 | 214 | 211 | 212 | 49,000 | 1,060 |
| 2009-05-28 | 210 | 211 | 209 | 210 | 28,000 | 1,050 |
| 2009-05-27 | 215 | 215 | 210 | 211 | 52,000 | 1,055 |
| 2009-05-26 | 214 | 214 | 210 | 212 | 42,000 | 1,060 |
| 2009-05-25 | 209 | 212 | 209 | 212 | 89,000 | 1,060 |
| 2009-05-22 | 198 | 204 | 198 | 203 | 69,000 | 1,015 |
| 2009-05-21 | 198 | 200 | 197 | 199 | 20,000 | 995 |
| 2009-05-20 | 195 | 199 | 195 | 198 | 18,000 | 990 |
| 2009-05-19 | 195 | 200 | 194 | 200 | 16,000 | 1,000 |
| 2009-05-18 | 200 | 200 | 195 | 196 | 12,000 | 980 |
| 2009-05-15 | 198 | 200 | 194 | 199 | 37,000 | 995 |
| 2009-05-14 | 201 | 201 | 195 | 198 | 42,000 | 990 |
| 2009-05-13 | 202 | 202 | 199 | 199 | 12,000 | 995 |
| 2009-05-12 | 204 | 205 | 199 | 200 | 14,000 | 1,000 |
| 2009-05-11 | 199 | 205 | 199 | 204 | 31,000 | 1,020 |
| 2009-05-08 | 202 | 202 | 198 | 201 | 15,000 | 1,005 |
| 2009-05-07 | 209 | 209 | 201 | 203 | 15,000 | 1,015 |
| 2009-05-01 | 193 | 202 | 193 | 200 | 40,000 | 1,000 |
| 2009-04-30 | 204 | 206 | 196 | 196 | 30,000 | 980 |
| 2009-04-28 | 201 | 205 | 199 | 199 | 48,000 | 995 |
| 2009-04-27 | 205 | 206 | 201 | 201 | 49,000 | 1,005 |
| 2009-04-24 | 205 | 205 | 201 | 202 | 51,000 | 1,010 |
| 2009-04-23 | 202 | 205 | 200 | 204 | 76,000 | 1,020 |
| 2009-04-22 | 212 | 215 | 205 | 207 | 90,000 | 1,035 |
| 2009-04-21 | 194 | 222 | 193 | 212 | 175,000 | 1,060 |
| 2009-04-20 | 192 | 193 | 191 | 193 | 12,000 | 965 |
| 2009-04-17 | 193 | 195 | 192 | 192 | 8,000 | 960 |
| 2009-04-16 | 190 | 193 | 190 | 193 | 9,000 | 965 |
| 2009-04-15 | 195 | 195 | 189 | 190 | 35,000 | 950 |
| 2009-04-14 | 184 | 194 | 182 | 194 | 37,000 | 970 |
| 2009-04-13 | 183 | 189 | 183 | 186 | 15,000 | 930 |
| 2009-04-10 | 189 | 189 | 184 | 186 | 11,000 | 930 |
| 2009-04-09 | 182 | 188 | 182 | 188 | 14,000 | 940 |
| 2009-04-08 | 186 | 186 | 184 | 184 | 12,000 | 920 |
| 2009-04-07 | 193 | 193 | 186 | 191 | 12,000 | 955 |
| 2009-04-06 | 188 | 192 | 187 | 192 | 24,000 | 960 |
| 2009-04-03 | 195 | 195 | 189 | 192 | 19,000 | 960 |
| 2009-04-02 | 195 | 195 | 190 | 195 | 50,000 | 975 |
| 2009-04-01 | 195 | 195 | 189 | 195 | 43,000 | 975 |
| 2009-03-31 | 194 | 197 | 191 | 195 | 57,000 | 975 |
| 2009-03-30 | 198 | 200 | 193 | 194 | 126,000 | 970 |
| 2009-03-27 | 190 | 190 | 185 | 185 | 18,000 | 925 |
| 2009-03-26 | 190 | 190 | 186 | 190 | 15,000 | 950 |
| 2009-03-25 | 189 | 190 | 183 | 190 | 54,000 | 950 |
| 2009-03-24 | 188 | 190 | 185 | 190 | 45,000 | 950 |
| 2009-03-23 | 187 | 187 | 179 | 185 | 34,000 | 925 |
| 2009-03-19 | 182 | 183 | 181 | 182 | 13,000 | 910 |
| 2009-03-18 | 178 | 179 | 174 | 179 | 11,000 | 895 |
| 2009-03-17 | 175 | 180 | 171 | 179 | 21,000 | 895 |
| 2009-03-16 | 174 | 174 | 169 | 174 | 40,000 | 870 |
| 2009-03-13 | 162 | 169 | 161 | 169 | 61,000 | 845 |
| 2009-03-12 | 160 | 161 | 158 | 161 | 18,000 | 805 |
| 2009-03-11 | 159 | 166 | 159 | 159 | 16,000 | 795 |
| 2009-03-10 | 164 | 164 | 158 | 159 | 17,000 | 795 |
| 2009-03-09 | 163 | 164 | 163 | 163 | 7,000 | 815 |
| 2009-03-06 | 167 | 168 | 165 | 166 | 39,000 | 830 |
| 2009-03-05 | 166 | 168 | 164 | 167 | 30,000 | 835 |
| 2009-03-04 | 159 | 163 | 159 | 162 | 7,000 | 810 |
| 2009-03-03 | 159 | 159 | 155 | 159 | 10,000 | 795 |
| 2009-03-02 | 166 | 166 | 161 | 161 | 5,000 | 805 |
| 2009-02-27 | 163 | 165 | 159 | 165 | 10,000 | 825 |
| 2009-02-26 | 159 | 163 | 153 | 163 | 22,000 | 815 |
| 2009-02-25 | 165 | 165 | 153 | 158 | 48,000 | 790 |
| 2009-02-24 | 157 | 160 | 154 | 160 | 23,000 | 800 |
| 2009-02-23 | 162 | 162 | 156 | 162 | 11,000 | 810 |
| 2009-02-20 | 161 | 170 | 157 | 162 | 37,000 | 810 |
| 2009-02-19 | 169 | 169 | 156 | 156 | 22,000 | 780 |
| 2009-02-18 | 164 | 169 | 164 | 164 | 10,000 | 820 |
| 2009-02-17 | 166 | 168 | 165 | 167 | 18,000 | 835 |
| 2009-02-16 | 171 | 171 | 171 | 171 | 43,000 | 855 |
| 2009-02-13 | 170 | 170 | 161 | 162 | 45,000 | 810 |
| 2009-02-12 | 164 | 167 | 163 | 166 | 17,000 | 830 |
| 2009-02-10 | 171 | 172 | 171 | 172 | 6,000 | 860 |
| 2009-02-09 | 177 | 177 | 175 | 175 | 17,000 | 875 |
| 2009-02-06 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2009-02-05 | 180 | 180 | 177 | 178 | 27,000 | 890 |
| 2009-02-04 | 176 | 180 | 176 | 177 | 8,000 | 885 |
| 2009-02-03 | 178 | 180 | 177 | 180 | 13,000 | 900 |
| 2009-02-02 | 180 | 180 | 174 | 177 | 16,000 | 885 |
| 2009-01-30 | 185 | 185 | 177 | 180 | 28,000 | 900 |
| 2009-01-29 | 181 | 185 | 181 | 185 | 29,000 | 925 |
| 2009-01-28 | 184 | 184 | 180 | 183 | 16,000 | 915 |
| 2009-01-27 | 183 | 185 | 180 | 184 | 24,000 | 920 |
| 2009-01-26 | 180 | 181 | 178 | 178 | 15,000 | 890 |
| 2009-01-23 | 185 | 185 | 182 | 184 | 29,000 | 920 |
| 2009-01-22 | 188 | 188 | 181 | 185 | 25,000 | 925 |
| 2009-01-21 | 180 | 194 | 180 | 183 | 27,000 | 915 |
| 2009-01-20 | 196 | 196 | 185 | 185 | 25,000 | 925 |
| 2009-01-19 | 196 | 196 | 190 | 194 | 14,000 | 970 |
| 2009-01-16 | 189 | 197 | 184 | 196 | 37,000 | 980 |
| 2009-01-15 | 184 | 190 | 180 | 190 | 52,000 | 950 |
| 2009-01-14 | 179 | 183 | 179 | 183 | 14,000 | 915 |
| 2009-01-13 | 189 | 190 | 177 | 177 | 29,000 | 885 |
| 2009-01-09 | 199 | 200 | 187 | 193 | 33,000 | 965 |
| 2009-01-08 | 198 | 198 | 196 | 197 | 12,000 | 985 |
| 2009-01-07 | 198 | 203 | 198 | 200 | 47,000 | 1,000 |
| 2009-01-06 | 192 | 196 | 191 | 195 | 17,000 | 975 |
| 2009-01-05 | 197 | 205 | 195 | 195 | 10,000 | 975 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
