4461 第一工業製薬(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 381 | 384 | 380 | 381 | 259,000 | 1,905 |
| 2014-12-29 | 386 | 392 | 382 | 386 | 614,000 | 1,930 |
| 2014-12-26 | 380 | 388 | 377 | 387 | 356,000 | 1,935 |
| 2014-12-25 | 378 | 380 | 374 | 379 | 411,000 | 1,895 |
| 2014-12-24 | 385 | 386 | 380 | 381 | 481,000 | 1,905 |
| 2014-12-22 | 385 | 385 | 379 | 384 | 338,000 | 1,920 |
| 2014-12-19 | 386 | 387 | 380 | 383 | 469,000 | 1,915 |
| 2014-12-18 | 377 | 388 | 377 | 379 | 701,000 | 1,895 |
| 2014-12-17 | 369 | 383 | 369 | 374 | 399,000 | 1,870 |
| 2014-12-16 | 374 | 376 | 368 | 370 | 457,000 | 1,850 |
| 2014-12-15 | 387 | 387 | 376 | 377 | 334,000 | 1,885 |
| 2014-12-12 | 381 | 390 | 380 | 385 | 781,000 | 1,925 |
| 2014-12-11 | 380 | 380 | 373 | 379 | 411,000 | 1,895 |
| 2014-12-10 | 379 | 385 | 376 | 381 | 751,000 | 1,905 |
| 2014-12-09 | 383 | 387 | 381 | 381 | 767,000 | 1,905 |
| 2014-12-08 | 399 | 399 | 390 | 393 | 830,000 | 1,965 |
| 2014-12-05 | 399 | 399 | 391 | 396 | 950,000 | 1,980 |
| 2014-12-04 | 392 | 399 | 387 | 399 | 2,367,000 | 1,995 |
| 2014-12-03 | 382 | 389 | 377 | 386 | 5,010,000 | 1,930 |
| 2014-12-02 | 378 | 380 | 376 | 376 | 958,000 | 1,880 |
| 2014-12-01 | 376 | 381 | 376 | 378 | 664,000 | 1,890 |
| 2014-11-28 | 376 | 379 | 375 | 375 | 718,000 | 1,875 |
| 2014-11-27 | 377 | 379 | 375 | 375 | 669,000 | 1,875 |
| 2014-11-26 | 387 | 391 | 378 | 379 | 2,496,000 | 1,895 |
| 2014-11-25 | 371 | 391 | 370 | 386 | 2,763,000 | 1,930 |
| 2014-11-21 | 374 | 374 | 362 | 364 | 1,183,000 | 1,820 |
| 2014-11-20 | 379 | 380 | 377 | 378 | 417,000 | 1,890 |
| 2014-11-19 | 387 | 389 | 381 | 381 | 375,000 | 1,905 |
| 2014-11-18 | 378 | 390 | 376 | 384 | 649,000 | 1,920 |
| 2014-11-17 | 382 | 384 | 379 | 380 | 633,000 | 1,900 |
| 2014-11-14 | 389 | 391 | 373 | 383 | 1,844,000 | 1,915 |
| 2014-11-13 | 414 | 414 | 410 | 413 | 142,000 | 2,065 |
| 2014-11-12 | 421 | 423 | 417 | 418 | 202,000 | 2,090 |
| 2014-11-11 | 425 | 429 | 422 | 423 | 184,000 | 2,115 |
| 2014-11-10 | 413 | 434 | 410 | 427 | 578,000 | 2,135 |
| 2014-11-07 | 417 | 417 | 412 | 413 | 131,000 | 2,065 |
| 2014-11-06 | 420 | 421 | 412 | 412 | 202,000 | 2,060 |
| 2014-11-05 | 421 | 422 | 414 | 416 | 225,000 | 2,080 |
| 2014-11-04 | 420 | 436 | 417 | 421 | 435,000 | 2,105 |
| 2014-10-31 | 409 | 415 | 409 | 413 | 410,000 | 2,065 |
| 2014-10-30 | 398 | 408 | 398 | 408 | 126,000 | 2,040 |
| 2014-10-29 | 400 | 404 | 397 | 403 | 173,000 | 2,015 |
| 2014-10-28 | 394 | 399 | 388 | 398 | 188,000 | 1,990 |
| 2014-10-27 | 394 | 399 | 394 | 396 | 142,000 | 1,980 |
| 2014-10-24 | 401 | 402 | 391 | 392 | 240,000 | 1,960 |
| 2014-10-23 | 398 | 401 | 397 | 399 | 101,000 | 1,995 |
| 2014-10-22 | 393 | 401 | 392 | 399 | 208,000 | 1,995 |
| 2014-10-21 | 401 | 401 | 386 | 390 | 172,000 | 1,950 |
| 2014-10-20 | 393 | 400 | 390 | 399 | 157,000 | 1,995 |
| 2014-10-17 | 383 | 393 | 380 | 382 | 286,000 | 1,910 |
| 2014-10-16 | 389 | 395 | 384 | 384 | 365,000 | 1,920 |
| 2014-10-15 | 400 | 406 | 399 | 405 | 146,000 | 2,025 |
| 2014-10-14 | 394 | 402 | 392 | 395 | 251,000 | 1,975 |
| 2014-10-10 | 401 | 407 | 398 | 405 | 381,000 | 2,025 |
| 2014-10-09 | 430 | 433 | 412 | 414 | 372,000 | 2,070 |
| 2014-10-08 | 428 | 429 | 424 | 428 | 133,000 | 2,140 |
| 2014-10-07 | 435 | 444 | 433 | 434 | 429,000 | 2,170 |
| 2014-10-06 | 425 | 435 | 425 | 432 | 212,000 | 2,160 |
| 2014-10-03 | 416 | 426 | 416 | 422 | 180,000 | 2,110 |
| 2014-10-02 | 418 | 425 | 418 | 420 | 279,000 | 2,100 |
| 2014-10-01 | 440 | 440 | 433 | 433 | 332,000 | 2,165 |
| 2014-09-30 | 447 | 448 | 437 | 441 | 272,000 | 2,205 |
| 2014-09-29 | 451 | 451 | 446 | 448 | 190,000 | 2,240 |
| 2014-09-26 | 448 | 453 | 447 | 449 | 281,000 | 2,245 |
| 2014-09-25 | 450 | 453 | 447 | 452 | 365,000 | 2,260 |
| 2014-09-24 | 445 | 454 | 443 | 448 | 252,000 | 2,240 |
| 2014-09-22 | 451 | 452 | 445 | 447 | 180,000 | 2,235 |
| 2014-09-19 | 445 | 452 | 445 | 451 | 333,000 | 2,255 |
| 2014-09-18 | 455 | 455 | 445 | 445 | 317,000 | 2,225 |
| 2014-09-17 | 456 | 458 | 450 | 454 | 319,000 | 2,270 |
| 2014-09-16 | 455 | 465 | 451 | 455 | 432,000 | 2,275 |
| 2014-09-12 | 461 | 466 | 455 | 455 | 752,000 | 2,275 |
| 2014-09-11 | 459 | 460 | 452 | 456 | 364,000 | 2,280 |
| 2014-09-10 | 463 | 465 | 450 | 461 | 1,095,000 | 2,305 |
| 2014-09-09 | 450 | 474 | 450 | 470 | 3,822,000 | 2,350 |
| 2014-09-08 | 435 | 443 | 430 | 440 | 247,000 | 2,200 |
| 2014-09-05 | 445 | 445 | 429 | 434 | 410,000 | 2,170 |
| 2014-09-04 | 452 | 455 | 441 | 443 | 413,000 | 2,215 |
| 2014-09-03 | 445 | 462 | 445 | 451 | 1,264,000 | 2,255 |
| 2014-09-02 | 450 | 459 | 444 | 444 | 1,064,000 | 2,220 |
| 2014-09-01 | 425 | 449 | 425 | 448 | 844,000 | 2,240 |
| 2014-08-29 | 427 | 427 | 420 | 423 | 283,000 | 2,115 |
| 2014-08-28 | 431 | 436 | 428 | 431 | 282,000 | 2,155 |
| 2014-08-27 | 420 | 437 | 420 | 436 | 343,000 | 2,180 |
| 2014-08-26 | 422 | 423 | 418 | 421 | 274,000 | 2,105 |
| 2014-08-25 | 419 | 425 | 418 | 422 | 219,000 | 2,110 |
| 2014-08-22 | 431 | 431 | 419 | 421 | 214,000 | 2,105 |
| 2014-08-21 | 421 | 426 | 414 | 426 | 365,000 | 2,130 |
| 2014-08-20 | 429 | 429 | 420 | 421 | 222,000 | 2,105 |
| 2014-08-19 | 439 | 441 | 424 | 427 | 480,000 | 2,135 |
| 2014-08-18 | 443 | 446 | 437 | 438 | 319,000 | 2,190 |
| 2014-08-15 | 437 | 454 | 437 | 442 | 1,313,000 | 2,210 |
| 2014-08-14 | 420 | 440 | 419 | 440 | 987,000 | 2,200 |
| 2014-08-13 | 414 | 415 | 409 | 412 | 177,000 | 2,060 |
| 2014-08-12 | 416 | 424 | 413 | 414 | 374,000 | 2,070 |
| 2014-08-11 | 417 | 419 | 412 | 415 | 223,000 | 2,075 |
| 2014-08-08 | 406 | 409 | 397 | 405 | 479,000 | 2,025 |
| 2014-08-07 | 410 | 414 | 401 | 409 | 713,000 | 2,045 |
| 2014-08-06 | 413 | 418 | 405 | 416 | 678,000 | 2,080 |
| 2014-08-05 | 434 | 439 | 412 | 420 | 545,000 | 2,100 |
| 2014-08-04 | 433 | 440 | 427 | 434 | 309,000 | 2,170 |
| 2014-08-01 | 438 | 444 | 429 | 432 | 760,000 | 2,160 |
| 2014-07-31 | 449 | 458 | 446 | 450 | 714,000 | 2,250 |
| 2014-07-30 | 451 | 454 | 445 | 446 | 356,000 | 2,230 |
| 2014-07-29 | 462 | 462 | 449 | 453 | 551,000 | 2,265 |
| 2014-07-28 | 446 | 461 | 441 | 458 | 1,098,000 | 2,290 |
| 2014-07-25 | 448 | 451 | 438 | 444 | 678,000 | 2,220 |
| 2014-07-24 | 439 | 466 | 436 | 448 | 1,632,000 | 2,240 |
| 2014-07-23 | 432 | 444 | 430 | 439 | 521,000 | 2,195 |
| 2014-07-22 | 427 | 445 | 423 | 437 | 844,000 | 2,185 |
| 2014-07-18 | 426 | 432 | 418 | 429 | 892,000 | 2,145 |
| 2014-07-17 | 454 | 455 | 434 | 434 | 1,364,000 | 2,170 |
| 2014-07-16 | 465 | 472 | 448 | 451 | 1,304,000 | 2,255 |
| 2014-07-15 | 452 | 473 | 452 | 461 | 1,733,000 | 2,305 |
| 2014-07-14 | 442 | 452 | 441 | 449 | 964,000 | 2,245 |
| 2014-07-11 | 444 | 459 | 434 | 445 | 2,788,000 | 2,225 |
| 2014-07-10 | 483 | 507 | 448 | 453 | 5,638,000 | 2,265 |
| 2014-07-09 | 490 | 496 | 462 | 473 | 6,028,000 | 2,365 |
| 2014-07-08 | 453 | 519 | 440 | 510 | 18,737,000 | 2,550 |
| 2014-07-07 | 423 | 498 | 418 | 457 | 14,940,000 | 2,285 |
| 2014-07-04 | 405 | 425 | 399 | 418 | 2,033,000 | 2,090 |
| 2014-07-03 | 401 | 409 | 399 | 400 | 486,000 | 2,000 |
| 2014-07-02 | 403 | 406 | 400 | 402 | 453,000 | 2,010 |
| 2014-07-01 | 405 | 409 | 397 | 399 | 581,000 | 1,995 |
| 2014-06-30 | 397 | 413 | 397 | 405 | 1,677,000 | 2,025 |
| 2014-06-27 | 405 | 409 | 386 | 391 | 1,134,000 | 1,955 |
| 2014-06-26 | 408 | 419 | 395 | 402 | 2,616,000 | 2,010 |
| 2014-06-25 | 435 | 439 | 401 | 409 | 13,220,000 | 2,045 |
| 2014-06-24 | 401 | 441 | 398 | 441 | 10,387,000 | 2,205 |
| 2014-06-23 | 366 | 368 | 360 | 361 | 227,000 | 1,805 |
| 2014-06-20 | 368 | 373 | 362 | 365 | 405,000 | 1,825 |
| 2014-06-19 | 372 | 375 | 362 | 365 | 614,000 | 1,825 |
| 2014-06-18 | 361 | 374 | 357 | 371 | 876,000 | 1,855 |
| 2014-06-17 | 358 | 362 | 357 | 359 | 166,000 | 1,795 |
| 2014-06-16 | 364 | 367 | 358 | 360 | 239,000 | 1,800 |
| 2014-06-13 | 359 | 365 | 352 | 365 | 362,000 | 1,825 |
| 2014-06-12 | 364 | 371 | 358 | 361 | 821,000 | 1,805 |
| 2014-06-11 | 341 | 373 | 341 | 366 | 1,752,000 | 1,830 |
| 2014-06-10 | 341 | 342 | 338 | 341 | 176,000 | 1,705 |
| 2014-06-09 | 340 | 342 | 339 | 341 | 169,000 | 1,705 |
| 2014-06-06 | 337 | 341 | 334 | 338 | 129,000 | 1,690 |
| 2014-06-05 | 334 | 338 | 330 | 337 | 209,000 | 1,685 |
| 2014-06-04 | 342 | 342 | 330 | 334 | 357,000 | 1,670 |
| 2014-06-03 | 342 | 343 | 337 | 338 | 130,000 | 1,690 |
| 2014-06-02 | 340 | 343 | 339 | 340 | 146,000 | 1,700 |
| 2014-05-30 | 341 | 341 | 337 | 339 | 92,000 | 1,695 |
| 2014-05-29 | 343 | 347 | 338 | 339 | 181,000 | 1,695 |
| 2014-05-28 | 344 | 348 | 341 | 345 | 230,000 | 1,725 |
| 2014-05-27 | 343 | 350 | 338 | 341 | 368,000 | 1,705 |
| 2014-05-26 | 344 | 345 | 337 | 342 | 217,000 | 1,710 |
| 2014-05-23 | 338 | 344 | 337 | 340 | 420,000 | 1,700 |
| 2014-05-22 | 325 | 339 | 325 | 336 | 362,000 | 1,680 |
| 2014-05-21 | 323 | 323 | 316 | 322 | 140,000 | 1,610 |
| 2014-05-20 | 321 | 327 | 320 | 326 | 130,000 | 1,630 |
| 2014-05-19 | 326 | 326 | 320 | 321 | 261,000 | 1,605 |
| 2014-05-16 | 324 | 329 | 324 | 326 | 214,000 | 1,630 |
| 2014-05-15 | 334 | 335 | 329 | 333 | 184,000 | 1,665 |
| 2014-05-14 | 326 | 337 | 324 | 336 | 340,000 | 1,680 |
| 2014-05-13 | 326 | 328 | 324 | 326 | 601,000 | 1,630 |
| 2014-05-12 | 306 | 330 | 294 | 318 | 602,000 | 1,590 |
| 2014-05-09 | 304 | 307 | 303 | 306 | 91,000 | 1,530 |
| 2014-05-08 | 303 | 308 | 302 | 306 | 127,000 | 1,530 |
| 2014-05-07 | 317 | 317 | 303 | 303 | 136,000 | 1,515 |
| 2014-05-02 | 314 | 319 | 312 | 314 | 180,000 | 1,570 |
| 2014-05-01 | 307 | 316 | 306 | 314 | 163,000 | 1,570 |
| 2014-04-30 | 312 | 313 | 308 | 310 | 284,000 | 1,550 |
| 2014-04-28 | 302 | 307 | 302 | 304 | 149,000 | 1,520 |
| 2014-04-25 | 304 | 310 | 303 | 305 | 116,000 | 1,525 |
| 2014-04-24 | 310 | 316 | 303 | 305 | 260,000 | 1,525 |
| 2014-04-23 | 307 | 310 | 306 | 309 | 112,000 | 1,545 |
| 2014-04-22 | 305 | 323 | 302 | 308 | 632,000 | 1,540 |
| 2014-04-21 | 305 | 307 | 304 | 305 | 61,000 | 1,525 |
| 2014-04-18 | 306 | 306 | 300 | 303 | 132,000 | 1,515 |
| 2014-04-17 | 310 | 310 | 304 | 306 | 87,000 | 1,530 |
| 2014-04-16 | 304 | 310 | 301 | 307 | 144,000 | 1,535 |
| 2014-04-15 | 304 | 305 | 296 | 298 | 120,000 | 1,490 |
| 2014-04-14 | 299 | 306 | 299 | 303 | 117,000 | 1,515 |
| 2014-04-11 | 298 | 303 | 295 | 301 | 178,000 | 1,505 |
| 2014-04-10 | 310 | 312 | 300 | 303 | 177,000 | 1,515 |
| 2014-04-09 | 308 | 309 | 306 | 306 | 104,000 | 1,530 |
| 2014-04-08 | 316 | 318 | 313 | 313 | 112,000 | 1,565 |
| 2014-04-07 | 317 | 321 | 316 | 319 | 109,000 | 1,595 |
| 2014-04-04 | 321 | 324 | 319 | 319 | 107,000 | 1,595 |
| 2014-04-03 | 324 | 326 | 320 | 321 | 126,000 | 1,605 |
| 2014-04-02 | 327 | 329 | 323 | 323 | 157,000 | 1,615 |
| 2014-04-01 | 323 | 330 | 320 | 327 | 287,000 | 1,635 |
| 2014-03-31 | 323 | 325 | 319 | 322 | 148,000 | 1,610 |
| 2014-03-28 | 323 | 325 | 319 | 321 | 157,000 | 1,605 |
| 2014-03-27 | 320 | 324 | 314 | 321 | 271,000 | 1,605 |
| 2014-03-26 | 330 | 331 | 322 | 323 | 312,000 | 1,615 |
| 2014-03-25 | 322 | 335 | 321 | 330 | 579,000 | 1,650 |
| 2014-03-24 | 310 | 323 | 310 | 322 | 348,000 | 1,610 |
| 2014-03-20 | 319 | 323 | 306 | 308 | 377,000 | 1,540 |
| 2014-03-19 | 320 | 338 | 316 | 323 | 950,000 | 1,615 |
| 2014-03-18 | 313 | 316 | 310 | 314 | 143,000 | 1,570 |
| 2014-03-17 | 304 | 317 | 304 | 305 | 396,000 | 1,525 |
| 2014-03-14 | 318 | 320 | 310 | 312 | 385,000 | 1,560 |
| 2014-03-13 | 328 | 329 | 325 | 325 | 257,000 | 1,625 |
| 2014-03-12 | 332 | 334 | 331 | 331 | 163,000 | 1,655 |
| 2014-03-11 | 335 | 337 | 331 | 335 | 211,000 | 1,675 |
| 2014-03-10 | 340 | 340 | 334 | 334 | 254,000 | 1,670 |
| 2014-03-07 | 340 | 340 | 334 | 338 | 236,000 | 1,690 |
| 2014-03-06 | 340 | 341 | 335 | 339 | 288,000 | 1,695 |
| 2014-03-05 | 347 | 347 | 333 | 342 | 719,000 | 1,710 |
| 2014-03-04 | 332 | 356 | 331 | 343 | 1,523,000 | 1,715 |
| 2014-03-03 | 322 | 337 | 317 | 334 | 1,720,000 | 1,670 |
| 2014-02-28 | 341 | 346 | 330 | 333 | 789,000 | 1,665 |
| 2014-02-27 | 345 | 355 | 339 | 343 | 1,444,000 | 1,715 |
| 2014-02-26 | 366 | 369 | 348 | 350 | 3,229,000 | 1,750 |
| 2014-02-25 | 356 | 374 | 351 | 364 | 8,761,000 | 1,820 |
| 2014-02-24 | 328 | 358 | 327 | 350 | 6,429,000 | 1,750 |
| 2014-02-21 | 321 | 327 | 320 | 324 | 434,000 | 1,620 |
| 2014-02-20 | 323 | 331 | 316 | 319 | 771,000 | 1,595 |
| 2014-02-19 | 308 | 334 | 307 | 331 | 2,091,000 | 1,655 |
| 2014-02-18 | 304 | 310 | 301 | 309 | 285,000 | 1,545 |
| 2014-02-17 | 302 | 302 | 294 | 302 | 233,000 | 1,510 |
| 2014-02-14 | 308 | 309 | 290 | 299 | 669,000 | 1,495 |
| 2014-02-13 | 320 | 320 | 305 | 307 | 1,017,000 | 1,535 |
| 2014-02-12 | 321 | 335 | 317 | 325 | 2,258,000 | 1,625 |
| 2014-02-10 | 313 | 324 | 311 | 315 | 1,210,000 | 1,575 |
| 2014-02-07 | 297 | 312 | 297 | 305 | 1,175,000 | 1,525 |
| 2014-02-06 | 290 | 321 | 290 | 305 | 2,160,000 | 1,525 |
| 2014-02-05 | 296 | 299 | 280 | 292 | 1,529,000 | 1,460 |
| 2014-02-04 | 291 | 301 | 285 | 288 | 2,860,000 | 1,440 |
| 2014-02-03 | 315 | 323 | 307 | 310 | 1,498,000 | 1,550 |
| 2014-01-31 | 334 | 336 | 315 | 325 | 3,008,000 | 1,625 |
| 2014-01-30 | 343 | 348 | 329 | 332 | 3,615,000 | 1,660 |
| 2014-01-29 | 358 | 360 | 342 | 350 | 9,587,000 | 1,750 |
| 2014-01-28 | 394 | 396 | 345 | 350 | 11,648,000 | 1,750 |
| 2014-01-27 | 397 | 418 | 386 | 390 | 36,661,000 | 1,950 |
| 2014-01-24 | 392 | 462 | 380 | 421 | 128,902,000 | 2,105 |
| 2014-01-23 | 323 | 391 | 305 | 391 | 9,500,000 | 1,955 |
| 2014-01-22 | 320 | 329 | 299 | 311 | 8,899,000 | 1,555 |
| 2014-01-21 | 270 | 344 | 267 | 326 | 16,413,000 | 1,630 |
| 2014-01-20 | 261 | 278 | 260 | 264 | 649,000 | 1,320 |
| 2014-01-17 | 256 | 262 | 255 | 261 | 161,000 | 1,305 |
| 2014-01-16 | 257 | 258 | 256 | 257 | 100,000 | 1,285 |
| 2014-01-15 | 254 | 256 | 252 | 256 | 133,000 | 1,280 |
| 2014-01-14 | 249 | 252 | 246 | 251 | 97,000 | 1,255 |
| 2014-01-10 | 251 | 253 | 250 | 250 | 108,000 | 1,250 |
| 2014-01-09 | 251 | 253 | 248 | 251 | 67,000 | 1,255 |
| 2014-01-08 | 249 | 252 | 248 | 252 | 74,000 | 1,260 |
| 2014-01-07 | 250 | 250 | 247 | 248 | 78,000 | 1,240 |
| 2014-01-06 | 247 | 249 | 247 | 249 | 58,000 | 1,245 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
