4461 第一工業製薬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 354 | 358 | 353 | 354 | 124,000 | 1,770 |
| 2015-12-29 | 349 | 358 | 347 | 358 | 116,000 | 1,790 |
| 2015-12-28 | 353 | 356 | 347 | 354 | 113,000 | 1,770 |
| 2015-12-25 | 353 | 355 | 344 | 345 | 194,000 | 1,725 |
| 2015-12-24 | 359 | 361 | 351 | 353 | 691,000 | 1,765 |
| 2015-12-22 | 350 | 355 | 349 | 354 | 202,000 | 1,770 |
| 2015-12-21 | 348 | 352 | 344 | 352 | 266,000 | 1,760 |
| 2015-12-18 | 350 | 357 | 350 | 351 | 195,000 | 1,755 |
| 2015-12-17 | 358 | 358 | 352 | 353 | 213,000 | 1,765 |
| 2015-12-16 | 350 | 353 | 350 | 353 | 121,000 | 1,765 |
| 2015-12-15 | 359 | 359 | 346 | 348 | 261,000 | 1,740 |
| 2015-12-14 | 353 | 355 | 350 | 354 | 189,000 | 1,770 |
| 2015-12-11 | 363 | 363 | 354 | 359 | 240,000 | 1,795 |
| 2015-12-10 | 361 | 361 | 355 | 355 | 225,000 | 1,775 |
| 2015-12-09 | 364 | 366 | 361 | 362 | 138,000 | 1,810 |
| 2015-12-08 | 371 | 372 | 365 | 367 | 190,000 | 1,835 |
| 2015-12-07 | 377 | 379 | 373 | 374 | 183,000 | 1,870 |
| 2015-12-04 | 374 | 378 | 372 | 375 | 113,000 | 1,875 |
| 2015-12-03 | 382 | 383 | 377 | 381 | 333,000 | 1,905 |
| 2015-12-02 | 389 | 389 | 381 | 382 | 210,000 | 1,910 |
| 2015-12-01 | 389 | 390 | 386 | 390 | 169,000 | 1,950 |
| 2015-11-30 | 383 | 390 | 382 | 389 | 142,000 | 1,945 |
| 2015-11-27 | 385 | 385 | 381 | 381 | 157,000 | 1,905 |
| 2015-11-26 | 386 | 388 | 382 | 383 | 249,000 | 1,915 |
| 2015-11-25 | 395 | 395 | 391 | 391 | 137,000 | 1,955 |
| 2015-11-24 | 388 | 395 | 388 | 394 | 358,000 | 1,970 |
| 2015-11-20 | 387 | 389 | 381 | 388 | 202,000 | 1,940 |
| 2015-11-19 | 386 | 387 | 384 | 385 | 98,000 | 1,925 |
| 2015-11-18 | 385 | 388 | 382 | 386 | 185,000 | 1,930 |
| 2015-11-17 | 381 | 386 | 381 | 384 | 116,000 | 1,920 |
| 2015-11-16 | 379 | 382 | 377 | 381 | 81,000 | 1,905 |
| 2015-11-13 | 384 | 384 | 377 | 381 | 137,000 | 1,905 |
| 2015-11-12 | 383 | 385 | 379 | 384 | 251,000 | 1,920 |
| 2015-11-11 | 387 | 387 | 384 | 385 | 123,000 | 1,925 |
| 2015-11-10 | 387 | 387 | 383 | 387 | 116,000 | 1,935 |
| 2015-11-09 | 381 | 389 | 381 | 389 | 431,000 | 1,945 |
| 2015-11-06 | 380 | 384 | 376 | 381 | 235,000 | 1,905 |
| 2015-11-05 | 383 | 385 | 380 | 381 | 214,000 | 1,905 |
| 2015-11-04 | 385 | 387 | 382 | 383 | 206,000 | 1,915 |
| 2015-11-02 | 382 | 384 | 377 | 381 | 211,000 | 1,905 |
| 2015-10-30 | 382 | 387 | 379 | 381 | 351,000 | 1,905 |
| 2015-10-29 | 375 | 383 | 375 | 380 | 287,000 | 1,900 |
| 2015-10-28 | 377 | 382 | 375 | 378 | 140,000 | 1,890 |
| 2015-10-27 | 380 | 383 | 374 | 377 | 325,000 | 1,885 |
| 2015-10-26 | 386 | 387 | 380 | 382 | 411,000 | 1,910 |
| 2015-10-23 | 387 | 388 | 380 | 382 | 583,000 | 1,910 |
| 2015-10-22 | 378 | 390 | 377 | 384 | 2,029,000 | 1,920 |
| 2015-10-21 | 355 | 361 | 353 | 361 | 92,000 | 1,805 |
| 2015-10-20 | 360 | 360 | 353 | 354 | 88,000 | 1,770 |
| 2015-10-19 | 365 | 366 | 356 | 357 | 161,000 | 1,785 |
| 2015-10-16 | 360 | 364 | 360 | 364 | 161,000 | 1,820 |
| 2015-10-15 | 351 | 356 | 348 | 356 | 192,000 | 1,780 |
| 2015-10-14 | 365 | 365 | 347 | 350 | 408,000 | 1,750 |
| 2015-10-13 | 363 | 365 | 360 | 365 | 183,000 | 1,825 |
| 2015-10-09 | 357 | 362 | 356 | 361 | 135,000 | 1,805 |
| 2015-10-08 | 360 | 364 | 354 | 357 | 262,000 | 1,785 |
| 2015-10-07 | 355 | 363 | 354 | 361 | 182,000 | 1,805 |
| 2015-10-06 | 363 | 364 | 355 | 356 | 201,000 | 1,780 |
| 2015-10-05 | 358 | 362 | 356 | 361 | 186,000 | 1,805 |
| 2015-10-02 | 348 | 359 | 346 | 355 | 262,000 | 1,775 |
| 2015-10-01 | 349 | 350 | 345 | 350 | 174,000 | 1,750 |
| 2015-09-30 | 348 | 351 | 345 | 347 | 188,000 | 1,735 |
| 2015-09-29 | 356 | 356 | 339 | 342 | 486,000 | 1,710 |
| 2015-09-28 | 360 | 366 | 357 | 361 | 157,000 | 1,805 |
| 2015-09-25 | 368 | 370 | 352 | 359 | 426,000 | 1,795 |
| 2015-09-24 | 377 | 380 | 365 | 368 | 573,000 | 1,840 |
| 2015-09-18 | 377 | 395 | 370 | 380 | 2,345,000 | 1,900 |
| 2015-09-17 | 367 | 372 | 365 | 367 | 555,000 | 1,835 |
| 2015-09-16 | 367 | 369 | 359 | 364 | 423,000 | 1,820 |
| 2015-09-15 | 355 | 362 | 353 | 359 | 443,000 | 1,795 |
| 2015-09-14 | 357 | 358 | 343 | 349 | 391,000 | 1,745 |
| 2015-09-11 | 355 | 363 | 353 | 358 | 792,000 | 1,790 |
| 2015-09-10 | 345 | 351 | 337 | 350 | 721,000 | 1,750 |
| 2015-09-09 | 345 | 364 | 339 | 359 | 950,000 | 1,795 |
| 2015-09-08 | 327 | 407 | 326 | 335 | 2,422,000 | 1,675 |
| 2015-09-07 | 330 | 334 | 326 | 327 | 241,000 | 1,635 |
| 2015-09-04 | 345 | 345 | 329 | 333 | 361,000 | 1,665 |
| 2015-09-03 | 355 | 355 | 343 | 345 | 285,000 | 1,725 |
| 2015-09-02 | 340 | 357 | 339 | 346 | 387,000 | 1,730 |
| 2015-09-01 | 368 | 372 | 354 | 356 | 397,000 | 1,780 |
| 2015-08-31 | 360 | 373 | 352 | 372 | 568,000 | 1,860 |
| 2015-08-28 | 345 | 367 | 345 | 362 | 353,000 | 1,810 |
| 2015-08-27 | 346 | 351 | 340 | 345 | 333,000 | 1,725 |
| 2015-08-26 | 334 | 343 | 329 | 341 | 372,000 | 1,705 |
| 2015-08-25 | 347 | 360 | 329 | 329 | 969,000 | 1,645 |
| 2015-08-24 | 333 | 377 | 330 | 359 | 1,301,000 | 1,795 |
| 2015-08-21 | 359 | 359 | 345 | 345 | 356,000 | 1,725 |
| 2015-08-20 | 358 | 372 | 356 | 363 | 677,000 | 1,815 |
| 2015-08-19 | 353 | 354 | 351 | 352 | 68,000 | 1,760 |
| 2015-08-18 | 352 | 357 | 352 | 356 | 69,000 | 1,780 |
| 2015-08-17 | 357 | 358 | 355 | 356 | 92,000 | 1,780 |
| 2015-08-14 | 355 | 356 | 347 | 355 | 302,000 | 1,775 |
| 2015-08-13 | 344 | 349 | 344 | 348 | 234,000 | 1,740 |
| 2015-08-12 | 350 | 353 | 347 | 350 | 179,000 | 1,750 |
| 2015-08-11 | 356 | 356 | 353 | 353 | 128,000 | 1,765 |
| 2015-08-10 | 354 | 355 | 352 | 355 | 73,000 | 1,775 |
| 2015-08-07 | 357 | 359 | 352 | 354 | 218,000 | 1,770 |
| 2015-08-06 | 356 | 360 | 356 | 359 | 141,000 | 1,795 |
| 2015-08-05 | 359 | 362 | 357 | 357 | 122,000 | 1,785 |
| 2015-08-04 | 364 | 364 | 356 | 359 | 129,000 | 1,795 |
| 2015-08-03 | 369 | 370 | 365 | 366 | 92,000 | 1,830 |
| 2015-07-31 | 371 | 372 | 366 | 370 | 167,000 | 1,850 |
| 2015-07-30 | 364 | 368 | 362 | 363 | 143,000 | 1,815 |
| 2015-07-29 | 365 | 368 | 363 | 367 | 87,000 | 1,835 |
| 2015-07-28 | 363 | 369 | 363 | 368 | 179,000 | 1,840 |
| 2015-07-27 | 369 | 375 | 365 | 366 | 166,000 | 1,830 |
| 2015-07-24 | 371 | 376 | 364 | 374 | 475,000 | 1,870 |
| 2015-07-23 | 367 | 367 | 363 | 365 | 66,000 | 1,825 |
| 2015-07-22 | 360 | 367 | 360 | 367 | 134,000 | 1,835 |
| 2015-07-21 | 361 | 364 | 358 | 362 | 108,000 | 1,810 |
| 2015-07-17 | 357 | 364 | 357 | 362 | 249,000 | 1,810 |
| 2015-07-16 | 359 | 359 | 352 | 356 | 179,000 | 1,780 |
| 2015-07-15 | 363 | 363 | 351 | 360 | 274,000 | 1,800 |
| 2015-07-14 | 357 | 361 | 356 | 360 | 145,000 | 1,800 |
| 2015-07-13 | 354 | 356 | 353 | 355 | 111,000 | 1,775 |
| 2015-07-10 | 352 | 355 | 343 | 347 | 258,000 | 1,735 |
| 2015-07-09 | 350 | 357 | 341 | 353 | 252,000 | 1,765 |
| 2015-07-08 | 365 | 365 | 353 | 353 | 199,000 | 1,765 |
| 2015-07-07 | 362 | 368 | 358 | 365 | 186,000 | 1,825 |
| 2015-07-06 | 358 | 363 | 354 | 356 | 212,000 | 1,780 |
| 2015-07-03 | 369 | 370 | 360 | 360 | 131,000 | 1,800 |
| 2015-07-02 | 370 | 371 | 366 | 369 | 142,000 | 1,845 |
| 2015-07-01 | 363 | 369 | 359 | 367 | 142,000 | 1,835 |
| 2015-06-30 | 360 | 363 | 347 | 360 | 371,000 | 1,800 |
| 2015-06-29 | 355 | 364 | 355 | 360 | 173,000 | 1,800 |
| 2015-06-26 | 373 | 375 | 367 | 368 | 126,000 | 1,840 |
| 2015-06-25 | 377 | 379 | 373 | 374 | 103,000 | 1,870 |
| 2015-06-24 | 379 | 379 | 376 | 378 | 113,000 | 1,890 |
| 2015-06-23 | 373 | 379 | 373 | 379 | 103,000 | 1,895 |
| 2015-06-22 | 371 | 378 | 371 | 375 | 102,000 | 1,875 |
| 2015-06-19 | 367 | 377 | 367 | 372 | 111,000 | 1,860 |
| 2015-06-18 | 370 | 375 | 367 | 369 | 144,000 | 1,845 |
| 2015-06-17 | 376 | 377 | 370 | 370 | 184,000 | 1,850 |
| 2015-06-16 | 377 | 380 | 376 | 376 | 84,000 | 1,880 |
| 2015-06-15 | 377 | 382 | 376 | 379 | 97,000 | 1,895 |
| 2015-06-12 | 380 | 382 | 377 | 379 | 167,000 | 1,895 |
| 2015-06-11 | 377 | 381 | 377 | 380 | 70,000 | 1,900 |
| 2015-06-10 | 376 | 381 | 375 | 377 | 119,000 | 1,885 |
| 2015-06-09 | 381 | 381 | 377 | 377 | 201,000 | 1,885 |
| 2015-06-08 | 384 | 385 | 380 | 382 | 93,000 | 1,910 |
| 2015-06-05 | 380 | 385 | 379 | 382 | 212,000 | 1,910 |
| 2015-06-04 | 386 | 386 | 381 | 383 | 247,000 | 1,915 |
| 2015-06-03 | 370 | 384 | 370 | 384 | 444,000 | 1,920 |
| 2015-06-02 | 370 | 377 | 370 | 372 | 127,000 | 1,860 |
| 2015-06-01 | 369 | 372 | 369 | 371 | 113,000 | 1,855 |
| 2015-05-29 | 363 | 371 | 363 | 368 | 182,000 | 1,840 |
| 2015-05-28 | 361 | 364 | 361 | 363 | 160,000 | 1,815 |
| 2015-05-27 | 360 | 362 | 359 | 360 | 72,000 | 1,800 |
| 2015-05-26 | 361 | 364 | 357 | 362 | 159,000 | 1,810 |
| 2015-05-25 | 357 | 363 | 357 | 361 | 165,000 | 1,805 |
| 2015-05-22 | 358 | 361 | 357 | 361 | 221,000 | 1,805 |
| 2015-05-21 | 360 | 360 | 355 | 356 | 250,000 | 1,780 |
| 2015-05-20 | 355 | 360 | 355 | 359 | 224,000 | 1,795 |
| 2015-05-19 | 354 | 357 | 353 | 355 | 158,000 | 1,775 |
| 2015-05-18 | 356 | 356 | 354 | 356 | 150,000 | 1,780 |
| 2015-05-15 | 358 | 360 | 355 | 356 | 96,000 | 1,780 |
| 2015-05-14 | 361 | 361 | 357 | 358 | 166,000 | 1,790 |
| 2015-05-13 | 358 | 360 | 357 | 360 | 113,000 | 1,800 |
| 2015-05-12 | 360 | 360 | 355 | 359 | 132,000 | 1,795 |
| 2015-05-11 | 359 | 360 | 355 | 358 | 270,000 | 1,790 |
| 2015-05-08 | 349 | 355 | 349 | 353 | 238,000 | 1,765 |
| 2015-05-07 | 348 | 350 | 342 | 348 | 420,000 | 1,740 |
| 2015-05-01 | 361 | 364 | 346 | 348 | 1,147,000 | 1,740 |
| 2015-04-30 | 389 | 389 | 359 | 361 | 935,000 | 1,805 |
| 2015-04-28 | 389 | 391 | 389 | 390 | 102,000 | 1,950 |
| 2015-04-27 | 389 | 392 | 389 | 389 | 121,000 | 1,945 |
| 2015-04-24 | 389 | 391 | 389 | 390 | 123,000 | 1,950 |
| 2015-04-23 | 388 | 392 | 388 | 389 | 163,000 | 1,945 |
| 2015-04-22 | 393 | 393 | 387 | 390 | 165,000 | 1,950 |
| 2015-04-21 | 389 | 396 | 389 | 392 | 94,000 | 1,960 |
| 2015-04-20 | 387 | 394 | 387 | 391 | 205,000 | 1,955 |
| 2015-04-17 | 390 | 393 | 387 | 392 | 310,000 | 1,960 |
| 2015-04-16 | 387 | 389 | 385 | 389 | 149,000 | 1,945 |
| 2015-04-15 | 385 | 388 | 385 | 387 | 132,000 | 1,935 |
| 2015-04-14 | 384 | 386 | 383 | 386 | 162,000 | 1,930 |
| 2015-04-13 | 385 | 385 | 382 | 385 | 82,000 | 1,925 |
| 2015-04-10 | 394 | 394 | 384 | 386 | 187,000 | 1,930 |
| 2015-04-09 | 386 | 391 | 386 | 390 | 302,000 | 1,950 |
| 2015-04-08 | 384 | 386 | 383 | 384 | 169,000 | 1,920 |
| 2015-04-07 | 380 | 384 | 379 | 383 | 161,000 | 1,915 |
| 2015-04-06 | 382 | 382 | 378 | 379 | 143,000 | 1,895 |
| 2015-04-03 | 384 | 385 | 381 | 383 | 150,000 | 1,915 |
| 2015-04-02 | 381 | 383 | 378 | 382 | 140,000 | 1,910 |
| 2015-04-01 | 385 | 386 | 377 | 379 | 469,000 | 1,895 |
| 2015-03-31 | 389 | 389 | 385 | 387 | 263,000 | 1,935 |
| 2015-03-30 | 395 | 396 | 385 | 386 | 407,000 | 1,930 |
| 2015-03-27 | 406 | 406 | 395 | 396 | 402,000 | 1,980 |
| 2015-03-26 | 412 | 414 | 410 | 411 | 635,000 | 2,055 |
| 2015-03-25 | 413 | 415 | 410 | 415 | 652,000 | 2,075 |
| 2015-03-24 | 408 | 414 | 407 | 412 | 460,000 | 2,060 |
| 2015-03-23 | 405 | 409 | 405 | 408 | 299,000 | 2,040 |
| 2015-03-20 | 404 | 406 | 402 | 405 | 240,000 | 2,025 |
| 2015-03-19 | 405 | 405 | 402 | 404 | 144,000 | 2,020 |
| 2015-03-18 | 404 | 405 | 401 | 405 | 135,000 | 2,025 |
| 2015-03-17 | 406 | 406 | 403 | 404 | 191,000 | 2,020 |
| 2015-03-16 | 404 | 404 | 402 | 404 | 227,000 | 2,020 |
| 2015-03-13 | 407 | 407 | 403 | 404 | 344,000 | 2,020 |
| 2015-03-12 | 400 | 406 | 400 | 404 | 620,000 | 2,020 |
| 2015-03-11 | 393 | 399 | 391 | 396 | 381,000 | 1,980 |
| 2015-03-10 | 396 | 400 | 391 | 394 | 500,000 | 1,970 |
| 2015-03-09 | 395 | 398 | 391 | 396 | 463,000 | 1,980 |
| 2015-03-06 | 402 | 404 | 400 | 400 | 343,000 | 2,000 |
| 2015-03-05 | 399 | 405 | 399 | 401 | 332,000 | 2,005 |
| 2015-03-04 | 403 | 403 | 397 | 399 | 446,000 | 1,995 |
| 2015-03-03 | 409 | 412 | 402 | 403 | 575,000 | 2,015 |
| 2015-03-02 | 408 | 413 | 406 | 409 | 523,000 | 2,045 |
| 2015-02-27 | 413 | 413 | 405 | 408 | 557,000 | 2,040 |
| 2015-02-26 | 412 | 415 | 410 | 413 | 342,000 | 2,065 |
| 2015-02-25 | 418 | 418 | 412 | 413 | 349,000 | 2,065 |
| 2015-02-24 | 412 | 419 | 412 | 415 | 921,000 | 2,075 |
| 2015-02-23 | 408 | 410 | 407 | 409 | 484,000 | 2,045 |
| 2015-02-20 | 408 | 408 | 405 | 406 | 523,000 | 2,030 |
| 2015-02-19 | 407 | 408 | 403 | 407 | 658,000 | 2,035 |
| 2015-02-18 | 410 | 411 | 403 | 406 | 1,192,000 | 2,030 |
| 2015-02-17 | 396 | 405 | 394 | 404 | 923,000 | 2,020 |
| 2015-02-16 | 394 | 398 | 392 | 396 | 796,000 | 1,980 |
| 2015-02-13 | 390 | 395 | 388 | 393 | 440,000 | 1,965 |
| 2015-02-12 | 394 | 396 | 391 | 393 | 553,000 | 1,965 |
| 2015-02-10 | 381 | 395 | 381 | 394 | 1,154,000 | 1,970 |
| 2015-02-09 | 381 | 383 | 380 | 382 | 314,000 | 1,910 |
| 2015-02-06 | 379 | 379 | 375 | 376 | 206,000 | 1,880 |
| 2015-02-05 | 381 | 381 | 375 | 376 | 203,000 | 1,880 |
| 2015-02-04 | 381 | 381 | 377 | 381 | 288,000 | 1,905 |
| 2015-02-03 | 384 | 387 | 376 | 376 | 465,000 | 1,880 |
| 2015-02-02 | 385 | 391 | 381 | 382 | 1,064,000 | 1,910 |
| 2015-01-30 | 381 | 385 | 373 | 377 | 379,000 | 1,885 |
| 2015-01-29 | 381 | 382 | 376 | 378 | 518,000 | 1,890 |
| 2015-01-28 | 375 | 389 | 373 | 387 | 999,000 | 1,935 |
| 2015-01-27 | 370 | 376 | 369 | 375 | 848,000 | 1,875 |
| 2015-01-26 | 364 | 365 | 361 | 365 | 254,000 | 1,825 |
| 2015-01-23 | 365 | 367 | 360 | 367 | 213,000 | 1,835 |
| 2015-01-22 | 361 | 364 | 360 | 363 | 169,000 | 1,815 |
| 2015-01-21 | 366 | 366 | 360 | 361 | 144,000 | 1,805 |
| 2015-01-20 | 360 | 367 | 360 | 365 | 247,000 | 1,825 |
| 2015-01-19 | 361 | 363 | 357 | 361 | 296,000 | 1,805 |
| 2015-01-16 | 360 | 360 | 351 | 356 | 381,000 | 1,780 |
| 2015-01-15 | 365 | 368 | 361 | 363 | 409,000 | 1,815 |
| 2015-01-14 | 370 | 370 | 364 | 366 | 304,000 | 1,830 |
| 2015-01-13 | 366 | 371 | 363 | 368 | 391,000 | 1,840 |
| 2015-01-09 | 379 | 379 | 370 | 373 | 542,000 | 1,865 |
| 2015-01-08 | 380 | 381 | 376 | 379 | 502,000 | 1,895 |
| 2015-01-07 | 379 | 384 | 377 | 379 | 368,000 | 1,895 |
| 2015-01-06 | 385 | 387 | 378 | 379 | 563,000 | 1,895 |
| 2015-01-05 | 384 | 395 | 384 | 393 | 751,000 | 1,965 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
