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 |
---|---|---|---|---|---|
1992/12/30 | 504 | 506 | 503 | 505 | 8,000 |
1992/12/29 | 494 | 505 | 492 | 503 | 41,000 |
1992/12/28 | 500 | 501 | 493 | 498 | 11,000 |
1992/12/25 | 520 | 520 | 501 | 501 | 51,000 |
1992/12/24 | 510 | 510 | 499 | 501 | 24,000 |
1992/12/22 | 511 | 520 | 491 | 515 | 61,000 |
1992/12/21 | 540 | 540 | 520 | 520 | 54,000 |
1992/12/18 | 555 | 555 | 530 | 530 | 50,000 |
1992/12/17 | 559 | 560 | 549 | 560 | 56,000 |
1992/12/16 | 580 | 584 | 559 | 559 | 109,000 |
1992/12/15 | 590 | 590 | 540 | 545 | 120,000 |
1992/12/14 | 600 | 618 | 591 | 595 | 301,000 |
1992/12/11 | 580 | 596 | 570 | 590 | 343,000 |
1992/12/10 | 570 | 600 | 547 | 547 | 657,000 |
1992/12/09 | 520 | 545 | 505 | 545 | 287,000 |
1992/12/08 | 465 | 490 | 465 | 490 | 56,000 |
1992/12/07 | 440 | 450 | 440 | 450 | 20,000 |
1992/12/04 | 451 | 455 | 445 | 445 | 24,000 |
1992/12/03 | 440 | 455 | 440 | 452 | 36,000 |
1992/12/02 | 448 | 451 | 440 | 440 | 17,000 |
1992/12/01 | 441 | 456 | 441 | 448 | 37,000 |
1992/11/30 | 430 | 440 | 430 | 440 | 23,000 |
1992/11/27 | 439 | 439 | 426 | 430 | 22,000 |
1992/11/26 | 426 | 438 | 425 | 438 | 29,000 |
1992/11/25 | 420 | 431 | 420 | 431 | 14,000 |
1992/11/24 | 416 | 418 | 415 | 415 | 31,000 |
1992/11/20 | 415 | 416 | 413 | 415 | 22,000 |
1992/11/18 | 375 | 379 | 375 | 379 | 17,000 |
1992/11/17 | 380 | 385 | 380 | 384 | 13,000 |
1992/11/16 | 389 | 390 | 385 | 385 | 11,000 |
1992/11/13 | 395 | 395 | 390 | 390 | 15,000 |
1992/11/12 | 401 | 401 | 395 | 395 | 17,000 |
1992/11/11 | 397 | 400 | 397 | 400 | 3,000 |
1992/11/10 | 406 | 406 | 395 | 397 | 14,000 |
1992/11/09 | 421 | 421 | 415 | 415 | 8,000 |
1992/11/06 | 440 | 440 | 430 | 430 | 6,000 |
1992/11/05 | 450 | 450 | 440 | 445 | 6,000 |
1992/11/02 | 453 | 455 | 453 | 453 | 7,000 |
1992/10/30 | 460 | 460 | 451 | 451 | 10,000 |
1992/10/29 | 465 | 465 | 460 | 460 | 12,000 |
1992/10/28 | 480 | 480 | 470 | 470 | 10,000 |
1992/10/26 | 481 | 481 | 480 | 480 | 5,000 |
1992/10/23 | 486 | 486 | 480 | 480 | 5,000 |
1992/10/22 | 475 | 475 | 470 | 471 | 5,000 |
1992/10/21 | 477 | 477 | 476 | 476 | 4,000 |
1992/10/20 | 476 | 477 | 472 | 477 | 20,000 |
1992/10/19 | 500 | 500 | 476 | 476 | 18,000 |
1992/10/16 | 489 | 490 | 489 | 490 | 11,000 |
1992/10/15 | 485 | 485 | 471 | 473 | 23,000 |
1992/10/14 | 485 | 485 | 480 | 480 | 22,000 |
1992/10/13 | 485 | 495 | 485 | 495 | 10,000 |
1992/10/12 | 485 | 485 | 485 | 485 | 5,000 |
1992/10/09 | 480 | 485 | 480 | 485 | 10,000 |
1992/10/08 | 494 | 494 | 490 | 490 | 8,000 |
1992/10/07 | 490 | 490 | 490 | 490 | 4,000 |
1992/10/06 | 475 | 479 | 471 | 479 | 11,000 |
1992/10/05 | 491 | 496 | 485 | 485 | 4,000 |
1992/10/02 | 486 | 491 | 475 | 491 | 33,000 |
1992/10/01 | 510 | 510 | 491 | 491 | 17,000 |
1992/09/30 | 515 | 521 | 500 | 500 | 22,000 |
1992/09/29 | 530 | 530 | 515 | 515 | 26,000 |
1992/09/28 | 520 | 526 | 520 | 525 | 14,000 |
1992/09/25 | 520 | 540 | 510 | 515 | 35,000 |
1992/09/24 | 510 | 520 | 505 | 519 | 36,000 |
1992/09/22 | 526 | 531 | 520 | 520 | 24,000 |
1992/09/21 | 525 | 546 | 524 | 524 | 16,000 |
1992/09/18 | 542 | 554 | 510 | 525 | 38,000 |
1992/09/17 | 520 | 533 | 509 | 532 | 34,000 |
1992/09/16 | 550 | 550 | 520 | 520 | 48,000 |
1992/09/14 | 584 | 584 | 535 | 550 | 62,000 |
1992/09/11 | 605 | 639 | 585 | 586 | 228,000 |
1992/09/10 | 580 | 625 | 570 | 600 | 304,000 |
1992/09/09 | 496 | 540 | 496 | 540 | 50,000 |
1992/09/08 | 519 | 530 | 494 | 494 | 56,000 |
1992/09/07 | 524 | 534 | 520 | 520 | 153,000 |
1992/09/04 | 465 | 499 | 465 | 499 | 70,000 |
1992/09/03 | 460 | 465 | 455 | 455 | 50,000 |
1992/09/02 | 461 | 468 | 450 | 462 | 34,000 |
1992/09/01 | 480 | 480 | 460 | 460 | 127,000 |
1992/08/31 | 485 | 496 | 470 | 470 | 204,000 |
1992/08/28 | 450 | 481 | 450 | 480 | 130,000 |
1992/08/27 | 415 | 460 | 415 | 460 | 116,000 |
1992/08/26 | 406 | 420 | 405 | 417 | 70,000 |
1992/08/25 | 420 | 421 | 410 | 411 | 75,000 |
1992/08/24 | 400 | 420 | 400 | 420 | 112,000 |
1992/08/21 | 362 | 395 | 362 | 395 | 113,000 |
1992/08/20 | 340 | 362 | 340 | 362 | 85,000 |
1992/08/19 | 350 | 351 | 340 | 340 | 35,000 |
1992/08/18 | 366 | 368 | 362 | 367 | 11,000 |
1992/08/17 | 360 | 372 | 360 | 367 | 8,000 |
1992/08/14 | 340 | 350 | 340 | 350 | 6,000 |
1992/08/13 | 330 | 341 | 330 | 340 | 21,000 |
1992/08/12 | 350 | 350 | 330 | 330 | 11,000 |
1992/08/11 | 370 | 370 | 360 | 360 | 17,000 |
1992/08/07 | 437 | 437 | 420 | 420 | 8,000 |
1992/08/06 | 445 | 445 | 437 | 437 | 5,000 |
1992/08/05 | 450 | 450 | 440 | 440 | 14,000 |
1992/08/04 | 471 | 471 | 450 | 450 | 22,000 |
1992/07/31 | 466 | 466 | 461 | 465 | 8,000 |
1992/07/30 | 458 | 461 | 451 | 461 | 17,000 |
1992/07/29 | 475 | 475 | 468 | 468 | 7,000 |
1992/07/28 | 475 | 475 | 475 | 475 | 2,000 |
1992/07/27 | 490 | 490 | 470 | 470 | 11,000 |
1992/07/24 | 485 | 485 | 480 | 485 | 17,000 |
1992/07/23 | 480 | 480 | 465 | 470 | 22,000 |
1992/07/22 | 486 | 490 | 485 | 485 | 25,000 |
1992/07/21 | 487 | 488 | 480 | 485 | 19,000 |
1992/07/20 | 505 | 505 | 490 | 490 | 9,000 |
1992/07/17 | 514 | 514 | 505 | 505 | 3,000 |
1992/07/16 | 508 | 515 | 508 | 515 | 2,000 |
1992/07/15 | 515 | 515 | 515 | 515 | 2,000 |
1992/07/13 | 530 | 530 | 510 | 515 | 3,000 |
1992/07/10 | 530 | 530 | 525 | 525 | 14,000 |
1992/07/09 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/08 | 500 | 508 | 500 | 508 | 7,000 |
1992/07/07 | 530 | 530 | 509 | 509 | 9,000 |
1992/07/06 | 535 | 536 | 530 | 535 | 4,000 |
1992/07/03 | 525 | 525 | 510 | 525 | 18,000 |
1992/07/02 | 514 | 525 | 510 | 525 | 15,000 |
1992/06/30 | 526 | 526 | 515 | 515 | 8,000 |
1992/06/29 | 535 | 535 | 535 | 535 | 12,000 |
1992/06/26 | 517 | 517 | 495 | 495 | 13,000 |
1992/06/25 | 516 | 517 | 516 | 516 | 29,000 |
1992/06/24 | 492 | 495 | 492 | 494 | 8,000 |
1992/06/23 | 505 | 515 | 500 | 515 | 5,000 |
1992/06/22 | 521 | 526 | 515 | 515 | 8,000 |
1992/06/19 | 520 | 535 | 519 | 519 | 19,000 |
1992/06/18 | 529 | 529 | 520 | 520 | 7,000 |
1992/06/17 | 550 | 550 | 540 | 540 | 8,000 |
1992/06/16 | 555 | 555 | 550 | 550 | 11,000 |
1992/06/15 | 550 | 550 | 550 | 550 | 6,000 |
1992/06/12 | 565 | 565 | 550 | 555 | 25,000 |
1992/06/11 | 565 | 570 | 565 | 565 | 7,000 |
1992/06/10 | 553 | 573 | 553 | 563 | 11,000 |
1992/06/09 | 559 | 560 | 550 | 553 | 17,000 |
1992/06/08 | 560 | 560 | 560 | 560 | 4,000 |
1992/06/05 | 570 | 580 | 570 | 570 | 11,000 |
1992/06/04 | 590 | 590 | 580 | 580 | 4,000 |
1992/06/03 | 581 | 590 | 580 | 590 | 10,000 |
1992/06/02 | 580 | 590 | 580 | 580 | 16,000 |
1992/06/01 | 581 | 581 | 580 | 580 | 9,000 |
1992/05/29 | 591 | 591 | 580 | 580 | 9,000 |
1992/05/28 | 590 | 599 | 580 | 580 | 19,000 |
1992/05/27 | 596 | 600 | 590 | 590 | 19,000 |
1992/05/26 | 600 | 600 | 590 | 590 | 7,000 |
1992/05/25 | 610 | 610 | 600 | 600 | 6,000 |
1992/05/22 | 600 | 600 | 590 | 590 | 35,000 |
1992/05/21 | 610 | 615 | 600 | 600 | 21,000 |
1992/05/20 | 625 | 625 | 600 | 600 | 23,000 |
1992/05/19 | 610 | 630 | 610 | 625 | 21,000 |
1992/05/18 | 599 | 619 | 599 | 600 | 12,000 |
1992/05/15 | 620 | 620 | 600 | 600 | 30,000 |
1992/05/14 | 625 | 639 | 620 | 620 | 39,000 |
1992/05/13 | 639 | 639 | 610 | 615 | 29,000 |
1992/05/12 | 645 | 646 | 639 | 639 | 56,000 |
1992/05/11 | 615 | 623 | 614 | 623 | 55,000 |
1992/05/08 | 550 | 584 | 550 | 583 | 56,000 |
1992/05/07 | 525 | 550 | 524 | 535 | 18,000 |
1992/05/06 | 506 | 523 | 506 | 523 | 23,000 |
1992/05/01 | 510 | 510 | 503 | 504 | 11,000 |
1992/04/30 | 511 | 521 | 502 | 512 | 30,000 |
1992/04/28 | 504 | 512 | 504 | 511 | 17,000 |
1992/04/27 | 501 | 510 | 500 | 501 | 11,000 |
1992/04/24 | 496 | 501 | 494 | 494 | 29,000 |
1992/04/23 | 491 | 503 | 491 | 495 | 18,000 |
1992/04/22 | 500 | 510 | 495 | 495 | 22,000 |
1992/04/21 | 505 | 511 | 500 | 500 | 26,000 |
1992/04/20 | 520 | 525 | 510 | 510 | 26,000 |
1992/04/17 | 546 | 549 | 535 | 543 | 21,000 |
1992/04/16 | 532 | 545 | 520 | 545 | 78,000 |
1992/04/15 | 531 | 535 | 520 | 520 | 26,000 |
1992/04/14 | 500 | 510 | 490 | 510 | 24,000 |
1992/04/13 | 530 | 537 | 510 | 510 | 31,000 |
1992/04/10 | 468 | 525 | 468 | 525 | 125,000 |
1992/04/07 | 535 | 535 | 528 | 528 | 31,000 |
1992/04/06 | 529 | 540 | 529 | 530 | 15,000 |
1992/04/03 | 560 | 560 | 515 | 530 | 74,000 |
1992/04/02 | 600 | 600 | 560 | 560 | 35,000 |
1992/04/01 | 640 | 640 | 610 | 610 | 34,000 |
1992/03/31 | 652 | 652 | 640 | 640 | 23,000 |
1992/03/30 | 650 | 651 | 650 | 651 | 16,000 |
1992/03/27 | 671 | 671 | 640 | 640 | 21,000 |
1992/03/26 | 651 | 671 | 651 | 671 | 7,000 |
1992/03/25 | 632 | 642 | 632 | 636 | 71,000 |
1992/03/24 | 665 | 665 | 642 | 642 | 54,000 |
1992/03/23 | 685 | 695 | 665 | 665 | 12,000 |
1992/03/19 | 642 | 675 | 642 | 665 | 19,000 |
1992/03/18 | 655 | 655 | 640 | 640 | 63,000 |
1992/03/17 | 670 | 670 | 652 | 655 | 25,000 |
1992/03/16 | 675 | 685 | 665 | 685 | 16,000 |
1992/03/13 | 680 | 680 | 660 | 665 | 56,000 |
1992/03/12 | 670 | 689 | 670 | 671 | 14,000 |
1992/03/11 | 670 | 680 | 670 | 675 | 40,000 |
1992/03/10 | 670 | 676 | 665 | 671 | 39,000 |
1992/03/09 | 706 | 710 | 660 | 670 | 64,000 |
1992/03/06 | 720 | 720 | 701 | 702 | 57,000 |
1992/03/05 | 751 | 751 | 716 | 721 | 107,000 |
1992/03/04 | 727 | 778 | 727 | 760 | 70,000 |
1992/03/03 | 780 | 795 | 720 | 720 | 117,000 |
1992/03/02 | 800 | 835 | 780 | 780 | 422,000 |
1992/02/28 | 792 | 800 | 789 | 790 | 419,000 |
1992/02/27 | 673 | 710 | 670 | 710 | 44,000 |
1992/02/26 | 659 | 668 | 657 | 662 | 15,000 |
1992/02/25 | 669 | 669 | 659 | 659 | 10,000 |
1992/02/24 | 669 | 669 | 659 | 659 | 9,000 |
1992/02/21 | 650 | 659 | 645 | 659 | 47,000 |
1992/02/20 | 640 | 660 | 640 | 650 | 28,000 |
1992/02/19 | 650 | 650 | 640 | 645 | 30,000 |
1992/02/18 | 650 | 660 | 650 | 650 | 33,000 |
1992/02/17 | 657 | 660 | 650 | 660 | 17,000 |
1992/02/14 | 689 | 689 | 651 | 660 | 39,000 |
1992/02/13 | 676 | 696 | 676 | 690 | 33,000 |
1992/02/12 | 699 | 699 | 670 | 675 | 27,000 |
1992/02/10 | 692 | 700 | 690 | 700 | 40,000 |
1992/02/07 | 709 | 710 | 700 | 702 | 51,000 |
1992/02/06 | 690 | 709 | 690 | 709 | 30,000 |
1992/02/05 | 690 | 700 | 690 | 690 | 23,000 |
1992/02/04 | 710 | 710 | 699 | 703 | 15,000 |
1992/02/03 | 695 | 710 | 695 | 710 | 12,000 |
1992/01/31 | 665 | 695 | 660 | 685 | 65,000 |
1992/01/30 | 652 | 665 | 652 | 665 | 28,000 |
1992/01/29 | 660 | 668 | 650 | 650 | 30,000 |
1992/01/28 | 656 | 660 | 655 | 660 | 16,000 |
1992/01/27 | 652 | 660 | 650 | 651 | 24,000 |
1992/01/24 | 680 | 680 | 651 | 651 | 13,000 |
1992/01/23 | 668 | 681 | 668 | 680 | 15,000 |
1992/01/22 | 651 | 660 | 630 | 660 | 26,000 |
1992/01/21 | 640 | 659 | 630 | 630 | 28,000 |
1992/01/20 | 655 | 669 | 650 | 659 | 47,000 |
1992/01/17 | 680 | 680 | 660 | 661 | 52,000 |
1992/01/16 | 699 | 700 | 680 | 680 | 33,000 |
1992/01/14 | 699 | 701 | 699 | 700 | 10,000 |
1992/01/13 | 710 | 710 | 690 | 700 | 23,000 |
1992/01/10 | 749 | 749 | 710 | 710 | 16,000 |
1992/01/09 | 755 | 762 | 750 | 750 | 10,000 |
1992/01/08 | 755 | 755 | 750 | 755 | 14,000 |
1992/01/07 | 755 | 770 | 755 | 755 | 29,000 |
1992/01/06 | 751 | 754 | 751 | 754 | 9,000 |