日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一工業製薬(4461)の株価時系列情報

第一工業製薬(4461)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 444 453 440 453 21,000
1986/12/26 445 445 439 439 48,000
1986/12/25 450 455 450 450 43,000
1986/12/24 460 460 450 450 25,000
1986/12/23 470 475 464 465 33,000
1986/12/22 469 474 469 471 27,000
1986/12/19 475 480 470 471 49,000
1986/12/18 499 499 470 470 97,000
1986/12/17 506 506 490 490 134,000
1986/12/16 449 485 449 480 103,000
1986/12/15 478 479 448 448 125,000
1986/12/12 500 522 491 498 155,000
1986/12/11 559 559 503 503 555,000
1986/12/10 525 565 524 549 1,586,000
1986/12/09 511 519 500 510 703,000
1986/12/08 456 491 456 486 290,000
1986/12/06 430 455 428 455 75,000
1986/12/05 401 420 401 420 23,000
1986/12/04 400 411 400 405 37,000
1986/12/03 411 415 398 398 54,000
1986/12/02 410 410 410 410 7,000
1986/12/01 406 411 403 410 21,000
1986/11/29 401 402 400 402 22,000
1986/11/28 399 400 398 399 26,000
1986/11/27 398 400 398 400 16,000
1986/11/26 400 400 398 398 4,000
1986/11/25 395 400 395 400 38,000
1986/11/21 395 399 380 380 25,000
1986/11/20 390 395 390 395 6,000
1986/11/19 392 393 390 390 10,000
1986/11/18 392 392 392 392 3,000
1986/11/17 400 400 400 400 13,000
1986/11/14 400 405 400 400 21,000
1986/11/13 405 405 400 400 16,000
1986/11/12 398 400 390 400 36,000
1986/11/11 410 410 398 398 12,000
1986/11/10 410 410 405 405 13,000
1986/11/07 400 410 400 410 24,000
1986/11/05 370 370 370 370 8,000
1986/11/04 370 370 370 370 1,000
1986/10/31 378 380 368 369 23,000
1986/10/30 376 378 368 378 13,000
1986/10/29 370 378 370 376 9,000
1986/10/28 378 378 370 370 12,000
1986/10/27 357 358 353 353 9,000
1986/10/25 355 355 355 355 5,000
1986/10/24 350 351 350 351 13,000
1986/10/23 355 355 345 348 36,000
1986/10/22 351 356 351 356 4,000
1986/10/21 351 355 351 355 8,000
1986/10/20 356 356 347 347 28,000
1986/10/17 358 358 355 355 8,000
1986/10/16 360 360 351 351 16,000
1986/10/15 350 360 350 355 34,000
1986/10/14 362 363 362 363 11,000
1986/10/13 362 362 362 362 10,000
1986/10/09 360 360 360 360 4,000
1986/10/08 370 371 360 360 21,000
1986/10/07 376 380 350 350 29,000
1986/10/03 346 346 346 346 3,000
1986/10/02 330 345 330 345 52,000
1986/10/01 359 359 347 347 9,000
1986/09/30 372 380 360 360 30,000
1986/09/27 393 393 390 390 9,000
1986/09/26 396 399 396 396 30,000
1986/09/25 400 405 396 397 27,000
1986/09/24 397 398 394 395 20,000
1986/09/22 399 400 398 399 6,000
1986/09/19 395 400 395 397 28,000
1986/09/18 400 403 395 395 34,000
1986/09/17 391 406 391 400 10,000
1986/09/16 391 395 391 391 14,000
1986/09/12 388 390 388 388 20,000
1986/09/11 406 406 400 400 38,000
1986/09/10 422 422 405 405 43,000
1986/09/09 421 421 420 420 9,000
1986/09/08 420 421 420 421 17,000
1986/09/06 426 428 420 420 9,000
1986/09/05 430 430 427 430 18,000
1986/09/04 436 440 436 440 21,000
1986/09/03 412 416 412 416 5,000
1986/09/02 405 410 405 410 25,000
1986/09/01 405 407 405 407 8,000
1986/08/30 390 400 390 400 31,000
1986/08/28 420 420 420 420 8,000
1986/08/27 425 425 420 425 24,000
1986/08/26 439 440 432 432 7,000
1986/08/25 432 447 432 442 36,000
1986/08/22 430 431 430 431 29,000
1986/08/21 440 444 435 444 44,000
1986/08/20 443 451 442 443 24,000
1986/08/19 440 445 437 440 32,000
1986/08/18 438 440 435 435 38,000
1986/08/15 441 442 435 435 30,000
1986/08/14 440 445 440 441 25,000
1986/08/13 445 445 440 440 38,000
1986/08/12 435 440 435 440 24,000
1986/08/11 445 445 440 440 15,000
1986/08/08 450 450 435 435 39,000
1986/08/07 452 452 440 440 29,000
1986/08/06 433 461 433 452 34,000
1986/08/05 429 432 426 432 17,000
1986/08/04 426 426 426 426 1,000
1986/08/02 423 423 423 423 13,000
1986/08/01 430 432 430 432 11,000
1986/07/31 450 452 430 430 36,000
1986/07/30 452 455 450 450 32,000
1986/07/29 462 462 450 450 47,000
1986/07/28 481 481 470 470 11,000
1986/07/26 484 490 480 482 15,000
1986/07/25 480 485 477 485 26,000
1986/07/24 490 490 480 480 30,000
1986/07/23 478 486 455 485 53,000
1986/07/22 483 483 472 477 27,000
1986/07/21 494 496 485 485 25,000
1986/07/19 488 492 487 488 20,000
1986/07/18 490 493 487 487 53,000
1986/07/17 485 500 485 500 40,000
1986/07/16 486 486 480 481 22,000
1986/07/15 491 491 481 481 73,000
1986/07/14 488 500 485 496 28,000
1986/07/11 496 500 495 497 64,000
1986/07/10 500 505 497 500 37,000
1986/07/09 501 511 495 496 55,000
1986/07/08 490 500 484 500 75,000
1986/07/07 479 487 475 485 51,000
1986/07/05 481 483 480 482 32,000
1986/07/04 491 495 480 480 69,000
1986/07/03 499 511 490 490 66,000
1986/07/02 495 500 490 500 36,000
1986/07/01 500 501 480 481 88,000
1986/06/30 515 515 500 500 55,000
1986/06/28 520 520 510 515 73,000
1986/06/27 524 525 501 520 220,000
1986/06/26 530 530 515 524 223,000
1986/06/25 520 520 508 520 194,000
1986/06/24 510 510 490 490 128,000
1986/06/23 480 485 475 483 46,000
1986/06/21 485 493 485 490 67,000
1986/06/20 525 525 493 500 199,000
1986/06/19 526 530 505 515 236,000
1986/06/18 510 544 508 520 718,000
1986/06/17 477 500 472 490 132,000
1986/06/16 490 490 471 472 146,000
1986/06/13 510 510 485 485 327,000
1986/06/12 475 515 474 497 819,000
1986/06/11 475 478 460 470 178,000
1986/06/10 451 478 451 451 171,000
1986/06/09 438 449 438 449 90,000
1986/06/07 434 436 431 436 49,000
1986/06/06 434 434 427 430 58,000
1986/06/05 430 430 426 426 61,000
1986/06/04 430 430 425 425 55,000
1986/06/03 429 434 427 434 52,000
1986/06/02 434 434 426 426 47,000
1986/05/31 435 435 430 430 48,000
1986/05/30 437 437 430 430 19,000
1986/05/29 436 436 430 430 93,000
1986/05/28 430 440 422 422 94,000
1986/05/27 431 440 431 433 67,000
1986/05/26 435 437 430 433 50,000
1986/05/24 439 440 435 435 43,000
1986/05/23 445 445 436 440 81,000
1986/05/22 447 448 445 445 39,000
1986/05/21 440 455 440 445 78,000
1986/05/20 438 445 436 440 81,000
1986/05/19 436 445 435 435 84,000
1986/05/17 450 450 435 441 101,000
1986/05/16 477 477 448 448 194,000
1986/05/15 485 498 475 475 1,005,000
1986/05/14 475 480 448 475 941,000
1986/05/13 415 465 415 465 427,000
1986/05/12 420 421 407 411 59,000
1986/05/09 422 425 409 420 148,000
1986/05/08 420 429 415 419 263,000
1986/05/07 393 427 391 415 181,000
1986/05/06 392 393 389 389 19,000
1986/05/02 390 395 390 390 17,000
1986/05/01 388 388 388 388 9,000
1986/04/30 390 390 386 390 21,000
1986/04/28 389 395 388 395 31,000
1986/04/26 386 386 385 386 13,000
1986/04/25 381 395 378 385 59,000
1986/04/24 380 380 380 380 31,000
1986/04/23 380 380 375 376 53,000
1986/04/22 382 382 380 380 26,000
1986/04/21 385 389 385 386 33,000
1986/04/19 390 395 390 390 8,000
1986/04/18 388 388 379 382 22,000
1986/04/17 380 389 377 378 27,000
1986/04/16 390 390 375 375 57,000
1986/04/15 395 395 375 377 30,000
1986/04/14 375 381 375 381 9,000
1986/04/11 375 375 372 373 13,000
1986/04/10 375 380 370 371 39,000
1986/04/09 373 380 373 373 22,000
1986/04/08 380 382 373 373 25,000
1986/04/07 377 380 377 380 5,000
1986/04/05 380 380 375 375 10,000
1986/04/04 380 382 375 380 24,000
1986/04/03 398 398 380 380 14,000
1986/04/02 395 399 395 398 18,000
1986/04/01 396 399 390 390 19,000
1986/03/31 390 400 390 390 21,000
1986/03/29 381 386 381 386 4,000
1986/03/28 370 370 370 370 21,000
1986/03/27 380 380 370 370 38,000
1986/03/26 365 375 365 370 27,000
1986/03/25 382 382 360 360 32,000
1986/03/24 380 385 380 380 9,000
1986/03/22 385 385 375 375 35,000
1986/03/19 405 405 395 395 43,000
1986/03/18 405 405 403 403 17,000
1986/03/17 402 410 402 410 23,000
1986/03/15 406 410 400 400 14,000
1986/03/14 414 415 406 406 37,000
1986/03/13 410 415 406 413 46,000
1986/03/12 397 405 395 405 43,000
1986/03/11 396 403 395 395 44,000
1986/03/10 400 400 396 396 17,000
1986/03/07 397 407 397 400 17,000
1986/03/06 401 401 390 395 30,000
1986/03/05 410 410 400 403 33,000
1986/03/04 419 420 408 410 50,000
1986/03/03 390 430 390 423 76,000
1986/03/01 394 400 386 391 15,000
1986/02/28 392 395 390 392 27,000
1986/02/27 384 386 384 385 19,000
1986/02/26 383 385 383 383 49,000
1986/02/25 383 385 381 381 60,000
1986/02/24 387 387 383 383 28,000
1986/02/22 381 383 381 382 11,000
1986/02/21 395 395 380 380 57,000
1986/02/20 396 400 390 390 31,000
1986/02/19 404 404 390 390 50,000
1986/02/18 395 399 378 384 41,000
1986/02/17 402 410 395 395 54,000
1986/02/15 414 414 401 401 29,000
1986/02/14 425 425 406 406 128,000
1986/02/13 438 450 400 400 255,000
1986/02/12 440 452 435 440 789,000
1986/02/10 400 424 395 424 476,000
1986/02/07 375 380 375 375 31,000
1986/02/06 381 390 380 380 49,000
1986/02/05 370 379 370 379 41,000
1986/02/04 372 372 368 370 34,000
1986/02/03 371 372 368 368 36,000
1986/02/01 374 374 365 373 7,000
1986/01/31 365 369 360 369 17,000
1986/01/30 360 368 360 368 24,000
1986/01/29 360 361 360 360 14,000
1986/01/28 365 365 355 359 47,000
1986/01/27 360 360 350 355 178,000
1986/01/25 358 375 358 362 23,000
1986/01/24 358 359 356 358 21,000
1986/01/23 364 365 354 356 74,000
1986/01/22 368 368 365 365 13,000
1986/01/21 361 372 361 370 16,000
1986/01/20 378 378 355 355 27,000
1986/01/18 380 380 378 380 8,000
1986/01/17 388 388 373 375 35,000
1986/01/16 389 392 372 392 70,000
1986/01/14 382 395 382 390 90,000
1986/01/13 395 398 382 382 89,000
1986/01/10 387 395 376 395 92,000
1986/01/09 395 396 385 387 138,000
1986/01/08 380 395 380 394 208,000
1986/01/07 370 379 365 378 73,000
1986/01/06 367 370 360 365 26,000
1986/01/04 368 368 368 368 9,000

このページの先頭へ