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
1999/12/30 400 418 400 413 44,000
1999/12/29 401 415 395 410 47,000
1999/12/28 396 420 395 420 25,000
1999/12/27 425 430 401 401 17,000
1999/12/24 430 449 420 430 50,000
1999/12/22 395 400 390 400 50,000
1999/12/21 400 401 390 395 84,000
1999/12/20 460 470 440 440 78,000
1999/12/17 415 453 415 440 175,000
1999/12/16 391 400 380 400 166,000
1999/12/15 395 400 390 391 76,000
1999/12/14 397 397 380 385 330,000
1999/12/13 407 407 385 390 151,000
1999/12/10 424 429 400 407 224,000
1999/12/09 455 460 412 421 185,000
1999/12/08 468 474 452 459 92,000
1999/12/07 520 520 480 488 73,000
1999/12/06 519 520 495 520 113,000
1999/12/03 482 528 482 519 199,000
1999/12/02 495 495 451 455 211,000
1999/12/01 532 532 490 495 441,000
1999/11/30 605 606 530 530 871,000
1999/11/29 636 660 610 610 605,000
1999/11/26 601 650 600 636 614,000
1999/11/25 650 650 610 625 434,000
1999/11/24 580 650 560 621 933,000
1999/11/22 510 575 481 570 1,061,000
1999/11/19 550 560 505 515 537,000
1999/11/18 460 540 450 540 874,000
1999/11/17 480 485 420 460 305,000
1999/11/16 480 530 465 465 1,373,000
1999/11/15 465 465 465 465 305,000
1999/11/12 400 400 380 385 94,000
1999/11/11 369 400 368 395 467,000
1999/11/10 378 381 371 379 104,000
1999/11/09 386 390 380 383 50,000
1999/11/08 380 386 375 386 63,000
1999/11/05 375 388 375 384 47,000
1999/11/04 368 380 364 380 41,000
1999/11/02 360 368 360 364 50,000
1999/11/01 387 390 370 370 74,000
1999/10/29 378 389 370 382 149,000
1999/10/28 397 410 384 398 294,000
1999/10/27 371 400 371 397 369,000
1999/10/26 360 368 355 360 85,000
1999/10/25 380 391 370 370 284,000
1999/10/22 336 385 330 375 360,000
1999/10/21 341 341 330 341 41,000
1999/10/20 338 345 325 339 59,000
1999/10/19 336 336 332 333 14,000
1999/10/18 335 345 330 333 148,000
1999/10/15 332 347 332 340 206,000
1999/10/14 350 351 330 340 214,000
1999/10/13 313 357 310 351 417,000
1999/10/12 305 320 305 315 72,000
1999/10/08 290 290 286 286 19,000
1999/10/07 301 301 291 293 18,000
1999/10/06 305 305 301 302 42,000
1999/10/05 300 302 291 298 66,000
1999/10/04 307 307 290 296 24,000
1999/10/01 303 310 291 310 72,000
1999/09/30 286 307 286 305 19,000
1999/09/29 292 295 280 285 38,000
1999/09/28 314 326 295 295 55,000
1999/09/27 300 310 298 309 160,000
1999/09/24 294 300 286 292 53,000
1999/09/22 285 299 277 299 39,000
1999/09/21 289 290 289 290 30,000
1999/09/20 281 296 281 290 41,000
1999/09/17 272 285 272 276 15,000
1999/09/16 270 300 270 294 62,000
1999/09/14 270 289 266 289 43,000
1999/09/13 297 299 266 290 26,000
1999/09/10 270 299 270 299 92,000
1999/09/09 275 275 266 266 26,000
1999/09/08 270 270 269 270 17,000
1999/09/07 266 273 266 273 8,000
1999/09/06 272 273 268 268 26,000
1999/09/03 270 275 270 275 23,000
1999/09/02 281 281 270 271 26,000
1999/09/01 270 281 270 280 8,000
1999/08/31 287 288 280 280 10,000
1999/08/30 290 290 290 290 6,000
1999/08/27 296 296 290 295 8,000
1999/08/26 295 296 290 296 9,000
1999/08/25 299 299 290 290 13,000
1999/08/24 300 300 300 300 2,000
1999/08/23 295 297 290 296 7,000
1999/08/20 290 297 290 297 6,000
1999/08/19 300 300 298 298 4,000
1999/08/18 304 304 301 301 11,000
1999/08/17 304 304 304 304 2,000
1999/08/16 286 294 286 294 5,000
1999/08/13 289 290 285 290 5,000
1999/08/12 278 285 278 284 8,000
1999/08/11 278 278 278 278 2,000
1999/08/10 264 284 264 272 14,000
1999/08/09 293 295 289 294 12,000
1999/08/06 295 295 295 295 3,000
1999/08/05 302 303 300 300 7,000
1999/08/04 295 304 295 304 32,000
1999/08/03 301 313 300 300 67,000
1999/08/02 300 305 300 301 16,000
1999/07/30 313 313 310 310 7,000
1999/07/29 314 317 302 317 19,000
1999/07/28 313 314 310 314 10,000
1999/07/27 312 312 306 310 19,000
1999/07/26 334 334 330 330 14,000
1999/07/23 322 322 311 311 16,000
1999/07/22 319 324 310 323 148,000
1999/07/21 319 319 310 316 25,000
1999/07/19 320 325 315 315 25,000
1999/07/16 342 342 320 320 45,000
1999/07/15 345 350 336 342 193,000
1999/07/14 325 340 320 340 198,000
1999/07/13 320 324 318 321 33,000
1999/07/12 319 325 316 320 58,000
1999/07/09 312 315 308 315 16,000
1999/07/08 315 315 305 308 26,000
1999/07/07 315 315 305 315 34,000
1999/07/06 310 315 310 315 48,000
1999/07/05 305 310 305 305 46,000
1999/07/02 301 305 300 305 19,000
1999/07/01 306 310 300 300 24,000
1999/06/30 306 311 305 305 16,000
1999/06/29 315 315 301 302 27,000
1999/06/28 310 315 310 310 14,000
1999/06/25 322 322 303 305 54,000
1999/06/24 307 307 300 307 16,000
1999/06/23 319 319 305 307 29,000
1999/06/22 316 316 310 315 45,000
1999/06/21 323 323 315 316 40,000
1999/06/18 320 323 315 320 72,000
1999/06/17 322 325 310 320 83,000
1999/06/16 327 345 320 322 320,000
1999/06/15 309 327 305 327 137,000
1999/06/14 300 305 286 305 30,000
1999/06/11 300 300 285 285 38,000
1999/06/10 280 280 277 280 12,000
1999/06/09 280 280 279 280 16,000
1999/06/08 277 277 277 277 5,000
1999/06/07 279 279 277 277 3,000
1999/06/04 280 281 275 279 10,000
1999/06/03 280 290 278 280 14,000
1999/06/02 275 275 268 275 8,000
1999/06/01 271 276 266 276 22,000
1999/05/31 289 289 275 275 20,000
1999/05/28 303 304 290 290 68,000
1999/05/27 285 320 285 290 349,000
1999/05/26 251 285 245 285 131,000
1999/05/25 272 272 261 261 23,000
1999/05/24 270 270 264 264 16,000
1999/05/21 264 271 262 271 8,000
1999/05/20 266 266 264 264 19,000
1999/05/19 271 271 266 266 7,000
1999/05/18 272 272 272 272 2,000
1999/05/17 269 269 265 265 15,000
1999/05/14 276 276 268 268 34,000
1999/05/13 280 280 276 276 12,000
1999/05/12 280 284 280 280 10,000
1999/05/11 289 289 280 280 25,000
1999/05/10 284 284 276 284 33,000
1999/05/07 270 277 270 274 45,000
1999/05/06 275 282 261 277 14,000
1999/04/30 276 277 272 277 14,000
1999/04/28 275 280 271 280 30,000
1999/04/27 266 270 266 270 17,000
1999/04/26 283 283 261 261 15,000
1999/04/23 276 276 274 274 17,000
1999/04/22 280 285 275 275 11,000
1999/04/21 280 287 280 285 16,000
1999/04/20 285 285 276 284 16,000
1999/04/19 285 285 280 281 11,000
1999/04/16 281 285 280 285 19,000
1999/04/15 280 282 280 280 20,000
1999/04/14 295 295 281 283 14,000
1999/04/13 281 296 281 296 6,000
1999/04/12 280 285 280 282 15,000
1999/04/09 305 309 300 300 52,000
1999/04/08 298 309 297 304 68,000
1999/04/07 293 298 284 298 57,000
1999/04/06 295 295 270 283 73,000
1999/04/05 271 293 271 290 140,000
1999/04/02 265 265 256 256 45,000
1999/04/01 260 264 255 256 27,000
1999/03/31 261 261 260 260 18,000
1999/03/30 260 265 260 260 17,000
1999/03/29 258 258 255 258 23,000
1999/03/26 250 250 249 250 20,000
1999/03/25 246 250 245 249 27,000
1999/03/24 228 245 228 245 44,000
1999/03/23 265 265 240 243 16,000
1999/03/19 272 276 265 265 40,000
1999/03/18 269 280 269 271 74,000
1999/03/17 280 280 266 269 50,000
1999/03/16 265 275 260 275 66,000
1999/03/15 269 269 241 256 54,000
1999/03/12 264 269 255 269 145,000
1999/03/11 236 248 236 239 57,000
1999/03/10 229 234 225 234 40,000
1999/03/09 220 229 220 229 16,000
1999/03/08 220 228 220 220 26,000
1999/03/05 220 229 220 229 21,000
1999/03/04 221 221 213 213 7,000
1999/03/03 220 221 215 221 19,000
1999/03/02 234 235 230 230 29,000
1999/03/01 236 236 230 235 47,000
1999/02/26 212 235 212 221 98,000
1999/02/25 220 220 211 211 40,000
1999/02/24 212 220 212 220 15,000
1999/02/23 215 218 210 211 16,000
1999/02/22 208 208 207 208 4,000
1999/02/19 213 213 209 209 6,000
1999/02/18 206 220 206 220 10,000
1999/02/17 215 215 210 210 5,000
1999/02/16 210 215 210 215 3,000
1999/02/15 209 209 209 209 3,000
1999/02/12 216 220 210 220 6,000
1999/02/10 209 218 209 216 9,000
1999/02/09 219 220 210 210 5,000
1999/02/08 209 209 209 209 1,000
1999/02/05 209 209 209 209 2,000
1999/02/04 205 209 205 209 8,000
1999/02/03 224 224 211 215 8,000
1999/02/02 226 226 220 225 10,000
1999/02/01 225 227 225 225 8,000
1999/01/29 221 225 221 225 18,000
1999/01/28 230 230 221 221 11,000
1999/01/27 220 223 220 221 16,000
1999/01/26 223 224 222 222 5,000
1999/01/25 227 227 222 222 14,000
1999/01/22 224 229 222 222 8,000
1999/01/21 213 225 213 225 4,000
1999/01/20 220 224 220 224 4,000
1999/01/19 220 220 210 210 17,000
1999/01/18 209 229 209 229 3,000
1999/01/14 219 219 209 209 6,000
1999/01/13 206 225 205 220 20,000
1999/01/12 213 218 209 209 9,000
1999/01/11 209 213 205 213 9,000
1999/01/08 210 210 203 210 31,000
1999/01/07 219 221 219 220 9,000
1999/01/06 225 225 215 225 15,000
1999/01/05 230 230 223 223 6,000
1999/01/04 220 230 220 230 16,000

このページの先頭へ