4461 第一工業製薬(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 912 | 938 | 908 | 924 | 415,000 | 4,620 |
| 2017-12-28 | 897 | 927 | 893 | 912 | 386,000 | 4,560 |
| 2017-12-27 | 890 | 915 | 886 | 909 | 382,000 | 4,545 |
| 2017-12-26 | 881 | 895 | 874 | 884 | 231,000 | 4,420 |
| 2017-12-25 | 888 | 898 | 878 | 886 | 240,000 | 4,430 |
| 2017-12-22 | 888 | 905 | 886 | 891 | 407,000 | 4,455 |
| 2017-12-21 | 875 | 904 | 866 | 888 | 543,000 | 4,440 |
| 2017-12-20 | 830 | 884 | 829 | 873 | 574,000 | 4,365 |
| 2017-12-19 | 846 | 846 | 827 | 832 | 227,000 | 4,160 |
| 2017-12-18 | 810 | 843 | 808 | 839 | 494,000 | 4,195 |
| 2017-12-15 | 793 | 802 | 776 | 797 | 441,000 | 3,985 |
| 2017-12-14 | 771 | 787 | 771 | 786 | 409,000 | 3,930 |
| 2017-12-13 | 803 | 803 | 772 | 779 | 368,000 | 3,895 |
| 2017-12-12 | 814 | 815 | 800 | 803 | 130,000 | 4,015 |
| 2017-12-11 | 814 | 815 | 798 | 807 | 210,000 | 4,035 |
| 2017-12-08 | 807 | 815 | 799 | 815 | 310,000 | 4,075 |
| 2017-12-07 | 800 | 814 | 795 | 812 | 388,000 | 4,060 |
| 2017-12-06 | 804 | 812 | 781 | 788 | 341,000 | 3,940 |
| 2017-12-05 | 784 | 810 | 777 | 807 | 308,000 | 4,035 |
| 2017-12-04 | 810 | 813 | 783 | 789 | 725,000 | 3,945 |
| 2017-12-01 | 827 | 828 | 809 | 818 | 216,000 | 4,090 |
| 2017-11-30 | 825 | 825 | 806 | 812 | 338,000 | 4,060 |
| 2017-11-29 | 810 | 846 | 810 | 820 | 477,000 | 4,100 |
| 2017-11-28 | 825 | 832 | 804 | 811 | 303,000 | 4,055 |
| 2017-11-27 | 848 | 848 | 825 | 826 | 164,000 | 4,130 |
| 2017-11-24 | 855 | 855 | 836 | 842 | 218,000 | 4,210 |
| 2017-11-22 | 853 | 859 | 844 | 849 | 167,000 | 4,245 |
| 2017-11-21 | 852 | 864 | 847 | 847 | 251,000 | 4,235 |
| 2017-11-20 | 854 | 890 | 849 | 852 | 567,000 | 4,260 |
| 2017-11-17 | 854 | 859 | 831 | 839 | 412,000 | 4,195 |
| 2017-11-16 | 815 | 849 | 815 | 839 | 464,000 | 4,195 |
| 2017-11-15 | 855 | 858 | 824 | 841 | 564,000 | 4,205 |
| 2017-11-13 | 859 | 890 | 858 | 878 | 753,000 | 4,390 |
| 2017-11-10 | 829 | 859 | 829 | 857 | 427,000 | 4,285 |
| 2017-11-09 | 845 | 867 | 824 | 848 | 895,000 | 4,240 |
| 2017-11-08 | 836 | 836 | 826 | 828 | 197,000 | 4,140 |
| 2017-11-07 | 829 | 850 | 828 | 834 | 530,000 | 4,170 |
| 2017-11-06 | 867 | 870 | 830 | 836 | 608,000 | 4,180 |
| 2017-11-02 | 885 | 898 | 855 | 868 | 1,221,000 | 4,340 |
| 2017-11-01 | 790 | 883 | 785 | 878 | 2,071,000 | 4,390 |
| 2017-10-31 | 767 | 786 | 762 | 779 | 493,000 | 3,895 |
| 2017-10-30 | 760 | 782 | 754 | 774 | 636,000 | 3,870 |
| 2017-10-27 | 768 | 771 | 756 | 760 | 235,000 | 3,800 |
| 2017-10-26 | 760 | 777 | 755 | 768 | 335,000 | 3,840 |
| 2017-10-25 | 765 | 792 | 764 | 772 | 770,000 | 3,860 |
| 2017-10-24 | 751 | 762 | 743 | 761 | 299,000 | 3,805 |
| 2017-10-23 | 763 | 764 | 739 | 754 | 789,000 | 3,770 |
| 2017-10-20 | 723 | 769 | 714 | 758 | 1,868,000 | 3,790 |
| 2017-10-19 | 687 | 729 | 687 | 722 | 1,538,000 | 3,610 |
| 2017-10-18 | 667 | 693 | 664 | 687 | 480,000 | 3,435 |
| 2017-10-17 | 671 | 677 | 666 | 671 | 188,000 | 3,355 |
| 2017-10-16 | 687 | 688 | 672 | 673 | 320,000 | 3,365 |
| 2017-10-13 | 683 | 690 | 668 | 687 | 304,000 | 3,435 |
| 2017-10-12 | 690 | 694 | 676 | 676 | 319,000 | 3,380 |
| 2017-10-11 | 699 | 699 | 682 | 686 | 307,000 | 3,430 |
| 2017-10-10 | 681 | 697 | 679 | 697 | 311,000 | 3,485 |
| 2017-10-06 | 675 | 686 | 675 | 683 | 236,000 | 3,415 |
| 2017-10-05 | 684 | 689 | 671 | 673 | 368,000 | 3,365 |
| 2017-10-04 | 702 | 704 | 681 | 686 | 415,000 | 3,430 |
| 2017-10-03 | 703 | 704 | 688 | 702 | 303,000 | 3,510 |
| 2017-10-02 | 708 | 708 | 686 | 696 | 540,000 | 3,480 |
| 2017-09-29 | 690 | 734 | 689 | 712 | 1,425,000 | 3,560 |
| 2017-09-28 | 667 | 677 | 667 | 673 | 266,000 | 3,365 |
| 2017-09-27 | 655 | 666 | 653 | 664 | 161,000 | 3,320 |
| 2017-09-26 | 654 | 661 | 650 | 658 | 156,000 | 3,290 |
| 2017-09-25 | 653 | 661 | 649 | 655 | 242,000 | 3,275 |
| 2017-09-22 | 663 | 663 | 642 | 647 | 400,000 | 3,235 |
| 2017-09-21 | 666 | 673 | 654 | 659 | 235,000 | 3,295 |
| 2017-09-20 | 688 | 688 | 665 | 666 | 322,000 | 3,330 |
| 2017-09-19 | 686 | 697 | 670 | 682 | 422,000 | 3,410 |
| 2017-09-15 | 661 | 689 | 660 | 682 | 412,000 | 3,410 |
| 2017-09-14 | 687 | 697 | 656 | 667 | 740,000 | 3,335 |
| 2017-09-13 | 722 | 727 | 689 | 692 | 889,000 | 3,460 |
| 2017-09-12 | 687 | 715 | 687 | 713 | 1,315,000 | 3,565 |
| 2017-09-11 | 660 | 697 | 659 | 677 | 1,672,000 | 3,385 |
| 2017-09-08 | 611 | 635 | 611 | 628 | 539,000 | 3,140 |
| 2017-09-07 | 587 | 613 | 587 | 611 | 324,000 | 3,055 |
| 2017-09-06 | 580 | 595 | 572 | 587 | 257,000 | 2,935 |
| 2017-09-05 | 616 | 617 | 581 | 583 | 547,000 | 2,915 |
| 2017-09-04 | 594 | 619 | 593 | 613 | 596,000 | 3,065 |
| 2017-09-01 | 590 | 598 | 586 | 593 | 110,000 | 2,965 |
| 2017-08-31 | 600 | 601 | 587 | 590 | 155,000 | 2,950 |
| 2017-08-30 | 605 | 608 | 594 | 597 | 297,000 | 2,985 |
| 2017-08-29 | 593 | 609 | 589 | 605 | 305,000 | 3,025 |
| 2017-08-28 | 584 | 594 | 580 | 593 | 142,000 | 2,965 |
| 2017-08-25 | 581 | 585 | 577 | 583 | 151,000 | 2,915 |
| 2017-08-24 | 575 | 584 | 575 | 582 | 89,000 | 2,910 |
| 2017-08-23 | 588 | 588 | 577 | 579 | 113,000 | 2,895 |
| 2017-08-22 | 582 | 589 | 578 | 585 | 100,000 | 2,925 |
| 2017-08-21 | 592 | 592 | 576 | 581 | 214,000 | 2,905 |
| 2017-08-18 | 569 | 592 | 569 | 590 | 396,000 | 2,950 |
| 2017-08-17 | 568 | 579 | 564 | 579 | 281,000 | 2,895 |
| 2017-08-16 | 566 | 571 | 563 | 568 | 301,000 | 2,840 |
| 2017-08-15 | 553 | 569 | 553 | 565 | 527,000 | 2,825 |
| 2017-08-14 | 546 | 548 | 539 | 544 | 236,000 | 2,720 |
| 2017-08-10 | 551 | 556 | 548 | 552 | 255,000 | 2,760 |
| 2017-08-09 | 549 | 550 | 539 | 548 | 209,000 | 2,740 |
| 2017-08-08 | 550 | 552 | 546 | 550 | 106,000 | 2,750 |
| 2017-08-07 | 552 | 555 | 548 | 550 | 150,000 | 2,750 |
| 2017-08-04 | 553 | 556 | 546 | 552 | 149,000 | 2,760 |
| 2017-08-03 | 552 | 560 | 543 | 556 | 576,000 | 2,780 |
| 2017-08-02 | 539 | 552 | 532 | 550 | 386,000 | 2,750 |
| 2017-08-01 | 540 | 544 | 526 | 534 | 452,000 | 2,670 |
| 2017-07-31 | 541 | 542 | 532 | 533 | 228,000 | 2,665 |
| 2017-07-28 | 545 | 546 | 536 | 537 | 167,000 | 2,685 |
| 2017-07-27 | 525 | 542 | 524 | 538 | 335,000 | 2,690 |
| 2017-07-26 | 530 | 535 | 523 | 526 | 148,000 | 2,630 |
| 2017-07-25 | 540 | 542 | 530 | 530 | 185,000 | 2,650 |
| 2017-07-24 | 542 | 542 | 536 | 539 | 154,000 | 2,695 |
| 2017-07-21 | 547 | 547 | 542 | 542 | 132,000 | 2,710 |
| 2017-07-20 | 541 | 550 | 540 | 546 | 256,000 | 2,730 |
| 2017-07-19 | 543 | 545 | 538 | 540 | 168,000 | 2,700 |
| 2017-07-18 | 542 | 543 | 533 | 541 | 250,000 | 2,705 |
| 2017-07-14 | 536 | 546 | 535 | 540 | 541,000 | 2,700 |
| 2017-07-13 | 525 | 535 | 525 | 533 | 291,000 | 2,665 |
| 2017-07-12 | 526 | 528 | 522 | 525 | 124,000 | 2,625 |
| 2017-07-11 | 528 | 531 | 525 | 526 | 204,000 | 2,630 |
| 2017-07-10 | 532 | 533 | 525 | 526 | 133,000 | 2,630 |
| 2017-07-07 | 522 | 530 | 519 | 528 | 343,000 | 2,640 |
| 2017-07-06 | 517 | 529 | 514 | 527 | 395,000 | 2,635 |
| 2017-07-05 | 509 | 519 | 508 | 517 | 258,000 | 2,585 |
| 2017-07-04 | 520 | 520 | 505 | 508 | 277,000 | 2,540 |
| 2017-07-03 | 502 | 520 | 502 | 516 | 526,000 | 2,580 |
| 2017-06-30 | 499 | 502 | 498 | 498 | 217,000 | 2,490 |
| 2017-06-29 | 501 | 507 | 501 | 504 | 144,000 | 2,520 |
| 2017-06-28 | 498 | 505 | 498 | 499 | 200,000 | 2,495 |
| 2017-06-27 | 494 | 498 | 491 | 497 | 129,000 | 2,485 |
| 2017-06-26 | 496 | 497 | 494 | 494 | 54,000 | 2,470 |
| 2017-06-23 | 493 | 496 | 490 | 494 | 122,000 | 2,470 |
| 2017-06-22 | 492 | 493 | 489 | 491 | 127,000 | 2,455 |
| 2017-06-21 | 491 | 495 | 490 | 490 | 111,000 | 2,450 |
| 2017-06-20 | 494 | 496 | 490 | 492 | 179,000 | 2,460 |
| 2017-06-19 | 490 | 498 | 490 | 494 | 134,000 | 2,470 |
| 2017-06-16 | 488 | 493 | 486 | 490 | 317,000 | 2,450 |
| 2017-06-15 | 497 | 500 | 489 | 492 | 275,000 | 2,460 |
| 2017-06-14 | 500 | 505 | 495 | 500 | 236,000 | 2,500 |
| 2017-06-13 | 495 | 508 | 492 | 500 | 361,000 | 2,500 |
| 2017-06-12 | 491 | 503 | 488 | 499 | 567,000 | 2,495 |
| 2017-06-09 | 472 | 491 | 472 | 491 | 435,000 | 2,455 |
| 2017-06-08 | 470 | 475 | 467 | 472 | 167,000 | 2,360 |
| 2017-06-07 | 468 | 470 | 468 | 469 | 181,000 | 2,345 |
| 2017-06-06 | 470 | 470 | 467 | 470 | 135,000 | 2,350 |
| 2017-06-05 | 470 | 475 | 467 | 471 | 152,000 | 2,355 |
| 2017-06-02 | 468 | 471 | 463 | 469 | 224,000 | 2,345 |
| 2017-06-01 | 467 | 471 | 462 | 463 | 316,000 | 2,315 |
| 2017-05-31 | 455 | 490 | 454 | 467 | 1,151,000 | 2,335 |
| 2017-05-30 | 452 | 453 | 446 | 453 | 102,000 | 2,265 |
| 2017-05-29 | 457 | 457 | 453 | 454 | 127,000 | 2,270 |
| 2017-05-26 | 460 | 462 | 458 | 458 | 247,000 | 2,290 |
| 2017-05-25 | 456 | 469 | 454 | 459 | 471,000 | 2,295 |
| 2017-05-24 | 457 | 462 | 457 | 459 | 161,000 | 2,295 |
| 2017-05-23 | 458 | 458 | 456 | 456 | 113,000 | 2,280 |
| 2017-05-22 | 458 | 459 | 455 | 458 | 100,000 | 2,290 |
| 2017-05-19 | 458 | 458 | 450 | 456 | 103,000 | 2,280 |
| 2017-05-18 | 460 | 461 | 455 | 458 | 223,000 | 2,290 |
| 2017-05-17 | 462 | 472 | 462 | 466 | 267,000 | 2,330 |
| 2017-05-16 | 465 | 468 | 458 | 467 | 217,000 | 2,335 |
| 2017-05-15 | 468 | 469 | 466 | 466 | 250,000 | 2,330 |
| 2017-05-12 | 467 | 470 | 465 | 470 | 203,000 | 2,350 |
| 2017-05-11 | 470 | 472 | 467 | 469 | 309,000 | 2,345 |
| 2017-05-10 | 468 | 470 | 466 | 467 | 281,000 | 2,335 |
| 2017-05-09 | 470 | 470 | 466 | 467 | 300,000 | 2,335 |
| 2017-05-08 | 464 | 470 | 463 | 468 | 326,000 | 2,340 |
| 2017-05-02 | 465 | 465 | 456 | 459 | 287,000 | 2,295 |
| 2017-05-01 | 447 | 464 | 445 | 462 | 485,000 | 2,310 |
| 2017-04-28 | 446 | 453 | 435 | 452 | 755,000 | 2,260 |
| 2017-04-27 | 410 | 443 | 410 | 443 | 868,000 | 2,215 |
| 2017-04-26 | 405 | 411 | 405 | 406 | 191,000 | 2,030 |
| 2017-04-25 | 402 | 405 | 401 | 403 | 200,000 | 2,015 |
| 2017-04-24 | 402 | 402 | 398 | 400 | 109,000 | 2,000 |
| 2017-04-21 | 399 | 399 | 395 | 399 | 82,000 | 1,995 |
| 2017-04-20 | 397 | 399 | 391 | 394 | 97,000 | 1,970 |
| 2017-04-19 | 390 | 398 | 390 | 394 | 105,000 | 1,970 |
| 2017-04-18 | 392 | 395 | 390 | 394 | 116,000 | 1,970 |
| 2017-04-17 | 383 | 387 | 380 | 386 | 75,000 | 1,930 |
| 2017-04-14 | 383 | 390 | 381 | 387 | 102,000 | 1,935 |
| 2017-04-13 | 391 | 392 | 383 | 388 | 200,000 | 1,940 |
| 2017-04-12 | 400 | 400 | 395 | 396 | 121,000 | 1,980 |
| 2017-04-11 | 401 | 403 | 399 | 402 | 116,000 | 2,010 |
| 2017-04-10 | 402 | 405 | 401 | 402 | 85,000 | 2,010 |
| 2017-04-07 | 402 | 405 | 398 | 401 | 138,000 | 2,005 |
| 2017-04-06 | 407 | 407 | 400 | 400 | 133,000 | 2,000 |
| 2017-04-05 | 413 | 416 | 409 | 411 | 190,000 | 2,055 |
| 2017-04-04 | 422 | 422 | 411 | 412 | 210,000 | 2,060 |
| 2017-04-03 | 424 | 424 | 416 | 420 | 148,000 | 2,100 |
| 2017-03-31 | 431 | 432 | 426 | 427 | 97,000 | 2,135 |
| 2017-03-30 | 430 | 431 | 427 | 428 | 206,000 | 2,140 |
| 2017-03-29 | 433 | 434 | 429 | 434 | 161,000 | 2,170 |
| 2017-03-28 | 433 | 439 | 433 | 438 | 114,000 | 2,190 |
| 2017-03-27 | 434 | 435 | 431 | 432 | 167,000 | 2,160 |
| 2017-03-24 | 434 | 437 | 434 | 436 | 132,000 | 2,180 |
| 2017-03-23 | 439 | 439 | 434 | 434 | 140,000 | 2,170 |
| 2017-03-22 | 442 | 442 | 438 | 438 | 195,000 | 2,190 |
| 2017-03-21 | 451 | 451 | 447 | 447 | 137,000 | 2,235 |
| 2017-03-17 | 451 | 457 | 450 | 454 | 221,000 | 2,270 |
| 2017-03-16 | 446 | 454 | 446 | 451 | 250,000 | 2,255 |
| 2017-03-15 | 454 | 454 | 446 | 446 | 152,000 | 2,230 |
| 2017-03-14 | 452 | 455 | 451 | 453 | 194,000 | 2,265 |
| 2017-03-13 | 449 | 454 | 448 | 452 | 326,000 | 2,260 |
| 2017-03-10 | 442 | 451 | 441 | 447 | 449,000 | 2,235 |
| 2017-03-09 | 441 | 444 | 440 | 442 | 197,000 | 2,210 |
| 2017-03-08 | 451 | 451 | 441 | 443 | 317,000 | 2,215 |
| 2017-03-07 | 452 | 454 | 451 | 453 | 244,000 | 2,265 |
| 2017-03-06 | 450 | 454 | 450 | 452 | 161,000 | 2,260 |
| 2017-03-03 | 453 | 456 | 448 | 454 | 348,000 | 2,270 |
| 2017-03-02 | 451 | 458 | 451 | 454 | 467,000 | 2,270 |
| 2017-03-01 | 447 | 451 | 445 | 450 | 325,000 | 2,250 |
| 2017-02-28 | 445 | 450 | 445 | 447 | 269,000 | 2,235 |
| 2017-02-27 | 447 | 448 | 440 | 443 | 357,000 | 2,215 |
| 2017-02-24 | 443 | 452 | 439 | 448 | 401,000 | 2,240 |
| 2017-02-23 | 452 | 452 | 443 | 445 | 427,000 | 2,225 |
| 2017-02-22 | 452 | 454 | 448 | 452 | 347,000 | 2,260 |
| 2017-02-21 | 453 | 455 | 451 | 454 | 359,000 | 2,270 |
| 2017-02-20 | 448 | 456 | 446 | 454 | 316,000 | 2,270 |
| 2017-02-17 | 447 | 450 | 442 | 448 | 341,000 | 2,240 |
| 2017-02-16 | 459 | 459 | 444 | 449 | 508,000 | 2,245 |
| 2017-02-15 | 451 | 459 | 451 | 459 | 562,000 | 2,295 |
| 2017-02-14 | 444 | 453 | 444 | 449 | 690,000 | 2,245 |
| 2017-02-13 | 446 | 446 | 442 | 444 | 346,000 | 2,220 |
| 2017-02-10 | 434 | 446 | 434 | 444 | 748,000 | 2,220 |
| 2017-02-09 | 431 | 434 | 428 | 431 | 446,000 | 2,155 |
| 2017-02-08 | 424 | 431 | 423 | 431 | 487,000 | 2,155 |
| 2017-02-07 | 422 | 425 | 420 | 424 | 334,000 | 2,120 |
| 2017-02-06 | 418 | 424 | 417 | 422 | 434,000 | 2,110 |
| 2017-02-03 | 421 | 424 | 415 | 416 | 576,000 | 2,080 |
| 2017-02-02 | 414 | 426 | 414 | 416 | 1,022,000 | 2,080 |
| 2017-02-01 | 401 | 414 | 400 | 414 | 1,343,000 | 2,070 |
| 2017-01-31 | 394 | 396 | 392 | 393 | 76,000 | 1,965 |
| 2017-01-30 | 395 | 399 | 395 | 397 | 133,000 | 1,985 |
| 2017-01-27 | 397 | 398 | 394 | 397 | 177,000 | 1,985 |
| 2017-01-26 | 396 | 398 | 394 | 396 | 179,000 | 1,980 |
| 2017-01-25 | 395 | 397 | 392 | 394 | 137,000 | 1,970 |
| 2017-01-24 | 394 | 395 | 390 | 393 | 132,000 | 1,965 |
| 2017-01-23 | 388 | 395 | 385 | 395 | 321,000 | 1,975 |
| 2017-01-20 | 385 | 388 | 380 | 386 | 151,000 | 1,930 |
| 2017-01-19 | 386 | 388 | 382 | 385 | 135,000 | 1,925 |
| 2017-01-18 | 386 | 386 | 370 | 382 | 284,000 | 1,910 |
| 2017-01-17 | 393 | 393 | 385 | 386 | 209,000 | 1,930 |
| 2017-01-16 | 395 | 397 | 390 | 394 | 243,000 | 1,970 |
| 2017-01-13 | 392 | 397 | 392 | 397 | 189,000 | 1,985 |
| 2017-01-12 | 392 | 395 | 390 | 395 | 258,000 | 1,975 |
| 2017-01-11 | 394 | 394 | 391 | 392 | 180,000 | 1,960 |
| 2017-01-10 | 387 | 395 | 387 | 394 | 390,000 | 1,970 |
| 2017-01-06 | 380 | 388 | 380 | 386 | 317,000 | 1,930 |
| 2017-01-05 | 379 | 383 | 378 | 383 | 96,000 | 1,915 |
| 2017-01-04 | 374 | 383 | 374 | 382 | 226,000 | 1,910 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
