4461 第一工業製薬(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,712 | 2,781 | 2,704 | 2,742 | 23,200 | 2,742 |
| 2018-12-27 | 2,747 | 2,779 | 2,656 | 2,740 | 67,300 | 2,740 |
| 2018-12-26 | 2,601 | 2,636 | 2,506 | 2,567 | 50,200 | 2,567 |
| 2018-12-25 | 2,545 | 2,605 | 2,406 | 2,551 | 65,300 | 2,551 |
| 2018-12-21 | 2,722 | 2,801 | 2,604 | 2,634 | 57,100 | 2,634 |
| 2018-12-20 | 2,940 | 2,969 | 2,704 | 2,729 | 94,300 | 2,729 |
| 2018-12-19 | 3,060 | 3,060 | 2,863 | 2,952 | 86,300 | 2,952 |
| 2018-12-18 | 3,070 | 3,175 | 3,035 | 3,120 | 93,200 | 3,120 |
| 2018-12-17 | 2,991 | 3,175 | 2,991 | 3,125 | 95,700 | 3,125 |
| 2018-12-14 | 3,000 | 3,015 | 2,930 | 2,991 | 70,500 | 2,991 |
| 2018-12-13 | 3,040 | 3,040 | 2,925 | 3,010 | 61,900 | 3,010 |
| 2018-12-12 | 2,916 | 3,055 | 2,894 | 3,015 | 86,000 | 3,015 |
| 2018-12-11 | 2,972 | 3,125 | 2,863 | 2,866 | 184,400 | 2,866 |
| 2018-12-10 | 3,000 | 3,210 | 2,929 | 2,943 | 215,500 | 2,943 |
| 2018-12-07 | 2,823 | 3,015 | 2,815 | 2,885 | 156,500 | 2,885 |
| 2018-12-06 | 2,729 | 2,838 | 2,671 | 2,802 | 102,800 | 2,802 |
| 2018-12-05 | 2,703 | 2,748 | 2,647 | 2,651 | 56,700 | 2,651 |
| 2018-12-04 | 2,832 | 2,840 | 2,728 | 2,780 | 44,700 | 2,780 |
| 2018-12-03 | 2,799 | 2,846 | 2,794 | 2,822 | 33,300 | 2,822 |
| 2018-11-30 | 2,773 | 2,785 | 2,720 | 2,753 | 36,000 | 2,753 |
| 2018-11-29 | 2,753 | 2,764 | 2,728 | 2,736 | 27,400 | 2,736 |
| 2018-11-28 | 2,629 | 2,680 | 2,614 | 2,669 | 34,300 | 2,669 |
| 2018-11-27 | 2,604 | 2,625 | 2,587 | 2,610 | 31,300 | 2,610 |
| 2018-11-26 | 2,556 | 2,625 | 2,536 | 2,564 | 22,300 | 2,564 |
| 2018-11-22 | 2,545 | 2,545 | 2,465 | 2,536 | 48,200 | 2,536 |
| 2018-11-21 | 2,492 | 2,572 | 2,450 | 2,555 | 34,700 | 2,555 |
| 2018-11-20 | 2,554 | 2,570 | 2,499 | 2,542 | 13,100 | 2,542 |
| 2018-11-19 | 2,528 | 2,589 | 2,528 | 2,564 | 14,200 | 2,564 |
| 2018-11-16 | 2,626 | 2,638 | 2,516 | 2,546 | 40,700 | 2,546 |
| 2018-11-15 | 2,540 | 2,630 | 2,518 | 2,609 | 38,200 | 2,609 |
| 2018-11-14 | 2,540 | 2,575 | 2,483 | 2,555 | 33,900 | 2,555 |
| 2018-11-13 | 2,561 | 2,585 | 2,471 | 2,519 | 47,800 | 2,519 |
| 2018-11-12 | 2,595 | 2,609 | 2,549 | 2,605 | 21,900 | 2,605 |
| 2018-11-09 | 2,654 | 2,693 | 2,583 | 2,595 | 44,200 | 2,595 |
| 2018-11-08 | 2,518 | 2,709 | 2,518 | 2,676 | 76,600 | 2,676 |
| 2018-11-07 | 2,495 | 2,560 | 2,470 | 2,482 | 40,800 | 2,482 |
| 2018-11-06 | 2,575 | 2,612 | 2,461 | 2,515 | 52,900 | 2,515 |
| 2018-11-05 | 2,569 | 2,618 | 2,510 | 2,556 | 74,800 | 2,556 |
| 2018-11-02 | 2,352 | 2,619 | 2,317 | 2,615 | 190,200 | 2,615 |
| 2018-11-01 | 2,501 | 2,501 | 2,326 | 2,350 | 267,000 | 2,350 |
| 2018-10-31 | 2,914 | 3,025 | 2,382 | 2,476 | 218,000 | 2,476 |
| 2018-10-30 | 2,770 | 2,903 | 2,730 | 2,864 | 74,800 | 2,864 |
| 2018-10-29 | 2,829 | 2,879 | 2,780 | 2,793 | 31,300 | 2,793 |
| 2018-10-26 | 2,834 | 2,880 | 2,766 | 2,776 | 38,600 | 2,776 |
| 2018-10-25 | 2,885 | 2,885 | 2,799 | 2,833 | 42,600 | 2,833 |
| 2018-10-24 | 3,030 | 3,030 | 2,900 | 2,926 | 85,800 | 2,926 |
| 2018-10-23 | 3,170 | 3,170 | 2,973 | 3,015 | 72,400 | 3,015 |
| 2018-10-22 | 3,170 | 3,245 | 3,135 | 3,195 | 28,000 | 3,195 |
| 2018-10-19 | 3,170 | 3,215 | 3,150 | 3,185 | 16,600 | 3,185 |
| 2018-10-18 | 3,265 | 3,315 | 3,225 | 3,225 | 19,000 | 3,225 |
| 2018-10-17 | 3,210 | 3,345 | 3,190 | 3,315 | 37,700 | 3,315 |
| 2018-10-16 | 3,190 | 3,200 | 3,120 | 3,165 | 30,700 | 3,165 |
| 2018-10-15 | 3,265 | 3,280 | 3,185 | 3,230 | 33,300 | 3,230 |
| 2018-10-12 | 3,250 | 3,295 | 3,245 | 3,265 | 24,000 | 3,265 |
| 2018-10-11 | 3,230 | 3,315 | 3,080 | 3,275 | 48,100 | 3,275 |
| 2018-10-10 | 3,325 | 3,475 | 3,325 | 3,430 | 43,900 | 3,430 |
| 2018-10-09 | 3,535 | 3,535 | 3,385 | 3,395 | 41,900 | 3,395 |
| 2018-10-05 | 3,540 | 3,570 | 3,505 | 3,535 | 54,500 | 3,535 |
| 2018-10-04 | 3,670 | 3,695 | 3,530 | 3,565 | 22,600 | 3,565 |
| 2018-10-03 | 3,685 | 3,720 | 3,610 | 3,620 | 22,600 | 3,620 |
| 2018-10-02 | 3,660 | 3,795 | 3,660 | 3,710 | 45,300 | 3,710 |
| 2018-10-01 | 3,630 | 3,680 | 3,610 | 3,655 | 46,700 | 3,655 |
| 2018-09-28 | 3,625 | 3,720 | 3,605 | 3,615 | 57,100 | 3,615 |
| 2018-09-27 | 3,585 | 3,675 | 3,555 | 3,630 | 68,200 | 3,630 |
| 2018-09-26 | 3,585 | 3,585 | 3,495 | 3,550 | 57,600 | 3,550 |
| 2018-09-25 | 715 | 724 | 702 | 723 | 194,000 | 3,615 |
| 2018-09-21 | 701 | 712 | 690 | 700 | 195,000 | 3,500 |
| 2018-09-20 | 703 | 703 | 687 | 689 | 143,000 | 3,445 |
| 2018-09-19 | 684 | 707 | 683 | 703 | 290,000 | 3,515 |
| 2018-09-18 | 670 | 685 | 666 | 680 | 142,000 | 3,400 |
| 2018-09-14 | 650 | 670 | 649 | 670 | 271,000 | 3,350 |
| 2018-09-13 | 646 | 663 | 636 | 647 | 205,000 | 3,235 |
| 2018-09-12 | 664 | 665 | 632 | 646 | 319,000 | 3,230 |
| 2018-09-11 | 689 | 689 | 650 | 664 | 553,000 | 3,320 |
| 2018-09-10 | 683 | 698 | 677 | 694 | 183,000 | 3,470 |
| 2018-09-07 | 695 | 695 | 682 | 693 | 134,000 | 3,465 |
| 2018-09-06 | 716 | 722 | 692 | 701 | 277,000 | 3,505 |
| 2018-09-05 | 731 | 731 | 710 | 724 | 122,000 | 3,620 |
| 2018-09-04 | 732 | 745 | 727 | 731 | 78,000 | 3,655 |
| 2018-09-03 | 742 | 743 | 727 | 732 | 91,000 | 3,660 |
| 2018-08-31 | 731 | 745 | 730 | 736 | 61,000 | 3,680 |
| 2018-08-30 | 751 | 752 | 734 | 744 | 88,000 | 3,720 |
| 2018-08-29 | 741 | 751 | 741 | 748 | 72,000 | 3,740 |
| 2018-08-28 | 743 | 759 | 737 | 741 | 170,000 | 3,705 |
| 2018-08-27 | 718 | 736 | 712 | 728 | 92,000 | 3,640 |
| 2018-08-24 | 709 | 715 | 698 | 707 | 98,000 | 3,535 |
| 2018-08-23 | 702 | 706 | 700 | 701 | 64,000 | 3,505 |
| 2018-08-22 | 692 | 710 | 692 | 705 | 83,000 | 3,525 |
| 2018-08-21 | 684 | 695 | 681 | 692 | 87,000 | 3,460 |
| 2018-08-20 | 694 | 701 | 691 | 691 | 112,000 | 3,455 |
| 2018-08-17 | 694 | 702 | 689 | 697 | 128,000 | 3,485 |
| 2018-08-16 | 699 | 701 | 684 | 690 | 244,000 | 3,450 |
| 2018-08-15 | 728 | 728 | 703 | 707 | 167,000 | 3,535 |
| 2018-08-14 | 708 | 727 | 707 | 723 | 240,000 | 3,615 |
| 2018-08-13 | 724 | 731 | 705 | 706 | 183,000 | 3,530 |
| 2018-08-10 | 751 | 755 | 735 | 741 | 255,000 | 3,705 |
| 2018-08-09 | 766 | 777 | 753 | 757 | 282,000 | 3,785 |
| 2018-08-08 | 748 | 778 | 746 | 775 | 197,000 | 3,875 |
| 2018-08-07 | 750 | 768 | 739 | 754 | 299,000 | 3,770 |
| 2018-08-06 | 790 | 790 | 754 | 761 | 363,000 | 3,805 |
| 2018-08-03 | 809 | 816 | 785 | 798 | 200,000 | 3,990 |
| 2018-08-02 | 847 | 847 | 817 | 819 | 179,000 | 4,095 |
| 2018-08-01 | 820 | 850 | 803 | 837 | 666,000 | 4,185 |
| 2018-07-31 | 817 | 817 | 775 | 776 | 192,000 | 3,880 |
| 2018-07-30 | 813 | 826 | 802 | 820 | 280,000 | 4,100 |
| 2018-07-27 | 783 | 822 | 776 | 814 | 512,000 | 4,070 |
| 2018-07-26 | 768 | 789 | 764 | 786 | 209,000 | 3,930 |
| 2018-07-25 | 754 | 771 | 753 | 770 | 160,000 | 3,850 |
| 2018-07-24 | 744 | 765 | 744 | 756 | 189,000 | 3,780 |
| 2018-07-23 | 742 | 744 | 734 | 741 | 119,000 | 3,705 |
| 2018-07-20 | 762 | 773 | 742 | 751 | 278,000 | 3,755 |
| 2018-07-19 | 750 | 775 | 750 | 762 | 281,000 | 3,810 |
| 2018-07-18 | 738 | 755 | 736 | 755 | 183,000 | 3,775 |
| 2018-07-17 | 724 | 742 | 709 | 735 | 269,000 | 3,675 |
| 2018-07-13 | 700 | 725 | 697 | 719 | 207,000 | 3,595 |
| 2018-07-12 | 702 | 714 | 696 | 697 | 186,000 | 3,485 |
| 2018-07-11 | 710 | 719 | 701 | 706 | 132,000 | 3,530 |
| 2018-07-10 | 726 | 732 | 710 | 716 | 282,000 | 3,580 |
| 2018-07-09 | 711 | 723 | 700 | 719 | 131,000 | 3,595 |
| 2018-07-06 | 687 | 709 | 687 | 707 | 158,000 | 3,535 |
| 2018-07-05 | 704 | 710 | 685 | 687 | 155,000 | 3,435 |
| 2018-07-04 | 712 | 717 | 695 | 705 | 194,000 | 3,525 |
| 2018-07-03 | 720 | 735 | 712 | 716 | 212,000 | 3,580 |
| 2018-07-02 | 751 | 764 | 723 | 724 | 195,000 | 3,620 |
| 2018-06-29 | 734 | 759 | 728 | 752 | 146,000 | 3,760 |
| 2018-06-28 | 727 | 738 | 721 | 730 | 135,000 | 3,650 |
| 2018-06-27 | 739 | 751 | 729 | 736 | 133,000 | 3,680 |
| 2018-06-26 | 712 | 742 | 710 | 739 | 340,000 | 3,695 |
| 2018-06-25 | 743 | 757 | 729 | 730 | 335,000 | 3,650 |
| 2018-06-22 | 718 | 757 | 715 | 731 | 488,000 | 3,655 |
| 2018-06-21 | 714 | 722 | 704 | 716 | 230,000 | 3,580 |
| 2018-06-20 | 711 | 716 | 682 | 715 | 361,000 | 3,575 |
| 2018-06-19 | 746 | 757 | 714 | 715 | 381,000 | 3,575 |
| 2018-06-18 | 765 | 770 | 738 | 760 | 454,000 | 3,800 |
| 2018-06-15 | 787 | 794 | 762 | 766 | 285,000 | 3,830 |
| 2018-06-14 | 796 | 797 | 786 | 787 | 218,000 | 3,935 |
| 2018-06-13 | 781 | 792 | 772 | 788 | 293,000 | 3,940 |
| 2018-06-12 | 795 | 804 | 771 | 793 | 481,000 | 3,965 |
| 2018-06-11 | 794 | 805 | 774 | 804 | 576,000 | 4,020 |
| 2018-06-08 | 805 | 810 | 788 | 807 | 1,224,000 | 4,035 |
| 2018-06-07 | 743 | 822 | 738 | 810 | 1,595,000 | 4,050 |
| 2018-06-06 | 720 | 737 | 716 | 720 | 419,000 | 3,600 |
| 2018-06-05 | 751 | 751 | 716 | 720 | 348,000 | 3,600 |
| 2018-06-04 | 730 | 751 | 728 | 740 | 273,000 | 3,700 |
| 2018-06-01 | 721 | 727 | 710 | 723 | 416,000 | 3,615 |
| 2018-05-31 | 736 | 739 | 720 | 727 | 272,000 | 3,635 |
| 2018-05-30 | 720 | 734 | 716 | 726 | 248,000 | 3,630 |
| 2018-05-29 | 739 | 744 | 718 | 739 | 333,000 | 3,695 |
| 2018-05-28 | 736 | 743 | 724 | 736 | 233,000 | 3,680 |
| 2018-05-25 | 742 | 750 | 714 | 723 | 336,000 | 3,615 |
| 2018-05-24 | 764 | 764 | 728 | 737 | 408,000 | 3,685 |
| 2018-05-23 | 774 | 784 | 763 | 767 | 222,000 | 3,835 |
| 2018-05-22 | 796 | 796 | 774 | 774 | 238,000 | 3,870 |
| 2018-05-21 | 811 | 811 | 790 | 792 | 251,000 | 3,960 |
| 2018-05-18 | 791 | 814 | 787 | 813 | 293,000 | 4,065 |
| 2018-05-17 | 786 | 795 | 780 | 788 | 175,000 | 3,940 |
| 2018-05-16 | 768 | 784 | 768 | 777 | 176,000 | 3,885 |
| 2018-05-15 | 779 | 783 | 756 | 768 | 397,000 | 3,840 |
| 2018-05-14 | 781 | 789 | 762 | 783 | 371,000 | 3,915 |
| 2018-05-11 | 780 | 788 | 765 | 784 | 518,000 | 3,920 |
| 2018-05-10 | 769 | 790 | 760 | 769 | 644,000 | 3,845 |
| 2018-05-09 | 749 | 772 | 746 | 754 | 643,000 | 3,770 |
| 2018-05-08 | 730 | 755 | 725 | 745 | 918,000 | 3,725 |
| 2018-05-07 | 700 | 730 | 692 | 728 | 1,368,000 | 3,640 |
| 2018-05-02 | 654 | 692 | 654 | 689 | 1,051,000 | 3,445 |
| 2018-05-01 | 674 | 680 | 646 | 651 | 2,149,000 | 3,255 |
| 2018-04-27 | 710 | 719 | 691 | 694 | 2,059,000 | 3,470 |
| 2018-04-26 | 859 | 863 | 702 | 734 | 1,800,000 | 3,670 |
| 2018-04-25 | 861 | 861 | 844 | 852 | 385,000 | 4,260 |
| 2018-04-24 | 870 | 874 | 856 | 863 | 179,000 | 4,315 |
| 2018-04-23 | 855 | 868 | 851 | 865 | 158,000 | 4,325 |
| 2018-04-20 | 853 | 864 | 848 | 854 | 214,000 | 4,270 |
| 2018-04-19 | 864 | 864 | 851 | 860 | 289,000 | 4,300 |
| 2018-04-18 | 852 | 874 | 837 | 865 | 460,000 | 4,325 |
| 2018-04-17 | 856 | 862 | 815 | 838 | 381,000 | 4,190 |
| 2018-04-16 | 870 | 872 | 838 | 864 | 380,000 | 4,320 |
| 2018-04-13 | 875 | 879 | 859 | 864 | 207,000 | 4,320 |
| 2018-04-12 | 876 | 885 | 859 | 863 | 376,000 | 4,315 |
| 2018-04-11 | 891 | 891 | 867 | 876 | 323,000 | 4,380 |
| 2018-04-10 | 874 | 894 | 861 | 888 | 347,000 | 4,440 |
| 2018-04-09 | 885 | 886 | 861 | 881 | 332,000 | 4,405 |
| 2018-04-06 | 894 | 902 | 873 | 890 | 504,000 | 4,450 |
| 2018-04-05 | 936 | 940 | 874 | 883 | 1,279,000 | 4,415 |
| 2018-04-04 | 881 | 881 | 851 | 861 | 311,000 | 4,305 |
| 2018-04-03 | 865 | 877 | 861 | 872 | 311,000 | 4,360 |
| 2018-03-30 | 820 | 879 | 816 | 875 | 1,674,000 | 4,375 |
| 2018-03-29 | 785 | 785 | 764 | 775 | 273,000 | 3,875 |
| 2018-03-28 | 763 | 784 | 763 | 784 | 201,000 | 3,920 |
| 2018-03-27 | 750 | 790 | 750 | 790 | 347,000 | 3,950 |
| 2018-03-26 | 734 | 737 | 711 | 736 | 319,000 | 3,680 |
| 2018-03-23 | 766 | 766 | 742 | 745 | 328,000 | 3,725 |
| 2018-03-22 | 787 | 791 | 780 | 789 | 191,000 | 3,945 |
| 2018-03-20 | 780 | 783 | 775 | 781 | 235,000 | 3,905 |
| 2018-03-19 | 799 | 807 | 782 | 789 | 272,000 | 3,945 |
| 2018-03-16 | 812 | 812 | 794 | 795 | 231,000 | 3,975 |
| 2018-03-15 | 804 | 807 | 784 | 803 | 375,000 | 4,015 |
| 2018-03-14 | 795 | 812 | 794 | 804 | 205,000 | 4,020 |
| 2018-03-13 | 806 | 808 | 786 | 795 | 321,000 | 3,975 |
| 2018-03-12 | 800 | 819 | 800 | 808 | 360,000 | 4,040 |
| 2018-03-09 | 774 | 783 | 763 | 781 | 383,000 | 3,905 |
| 2018-03-08 | 769 | 769 | 753 | 759 | 221,000 | 3,795 |
| 2018-03-07 | 761 | 770 | 751 | 756 | 319,000 | 3,780 |
| 2018-03-06 | 764 | 792 | 764 | 767 | 348,000 | 3,835 |
| 2018-03-05 | 775 | 776 | 749 | 753 | 381,000 | 3,765 |
| 2018-03-02 | 767 | 780 | 755 | 775 | 343,000 | 3,875 |
| 2018-03-01 | 790 | 790 | 774 | 776 | 339,000 | 3,880 |
| 2018-02-28 | 799 | 813 | 791 | 791 | 206,000 | 3,955 |
| 2018-02-27 | 800 | 807 | 789 | 803 | 245,000 | 4,015 |
| 2018-02-26 | 815 | 815 | 788 | 795 | 287,000 | 3,975 |
| 2018-02-23 | 796 | 808 | 786 | 805 | 190,000 | 4,025 |
| 2018-02-22 | 800 | 800 | 780 | 790 | 330,000 | 3,950 |
| 2018-02-21 | 790 | 807 | 782 | 800 | 266,000 | 4,000 |
| 2018-02-20 | 803 | 804 | 785 | 789 | 354,000 | 3,945 |
| 2018-02-19 | 790 | 808 | 782 | 805 | 369,000 | 4,025 |
| 2018-02-16 | 760 | 782 | 759 | 777 | 343,000 | 3,885 |
| 2018-02-15 | 749 | 761 | 735 | 756 | 414,000 | 3,780 |
| 2018-02-14 | 770 | 779 | 735 | 742 | 587,000 | 3,710 |
| 2018-02-13 | 789 | 793 | 758 | 758 | 714,000 | 3,790 |
| 2018-02-09 | 759 | 790 | 759 | 774 | 619,000 | 3,870 |
| 2018-02-08 | 847 | 855 | 812 | 819 | 762,000 | 4,095 |
| 2018-02-07 | 929 | 934 | 831 | 832 | 932,000 | 4,160 |
| 2018-02-06 | 941 | 963 | 871 | 895 | 1,158,000 | 4,475 |
| 2018-02-05 | 1,004 | 1,019 | 974 | 992 | 905,000 | 4,960 |
| 2018-02-02 | 1,024 | 1,058 | 1,010 | 1,029 | 1,099,000 | 5,145 |
| 2018-02-01 | 950 | 1,024 | 950 | 1,022 | 1,608,000 | 5,110 |
| 2018-01-31 | 900 | 917 | 890 | 890 | 447,000 | 4,450 |
| 2018-01-30 | 926 | 931 | 907 | 909 | 402,000 | 4,545 |
| 2018-01-29 | 912 | 932 | 906 | 926 | 281,000 | 4,630 |
| 2018-01-26 | 910 | 919 | 908 | 912 | 245,000 | 4,560 |
| 2018-01-25 | 918 | 918 | 902 | 906 | 262,000 | 4,530 |
| 2018-01-24 | 939 | 948 | 919 | 924 | 248,000 | 4,620 |
| 2018-01-23 | 926 | 943 | 925 | 941 | 357,000 | 4,705 |
| 2018-01-22 | 942 | 942 | 920 | 926 | 328,000 | 4,630 |
| 2018-01-19 | 915 | 940 | 915 | 939 | 636,000 | 4,695 |
| 2018-01-18 | 918 | 938 | 913 | 913 | 736,000 | 4,565 |
| 2018-01-17 | 896 | 904 | 892 | 903 | 338,000 | 4,515 |
| 2018-01-16 | 902 | 912 | 892 | 907 | 309,000 | 4,535 |
| 2018-01-15 | 919 | 926 | 899 | 902 | 256,000 | 4,510 |
| 2018-01-12 | 918 | 927 | 918 | 918 | 203,000 | 4,590 |
| 2018-01-11 | 895 | 929 | 894 | 919 | 375,000 | 4,595 |
| 2018-01-10 | 911 | 914 | 891 | 898 | 366,000 | 4,490 |
| 2018-01-09 | 930 | 930 | 913 | 918 | 274,000 | 4,590 |
| 2018-01-05 | 918 | 930 | 914 | 927 | 308,000 | 4,635 |
| 2018-01-04 | 925 | 938 | 904 | 918 | 455,000 | 4,590 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
