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 |
|---|---|---|---|---|---|
| 2003/12/30 | 275 | 279 | 273 | 279 | 178,000 |
| 2003/12/29 | 271 | 280 | 266 | 274 | 241,000 |
| 2003/12/26 | 252 | 265 | 252 | 265 | 93,000 |
| 2003/12/25 | 258 | 258 | 250 | 251 | 67,000 |
| 2003/12/24 | 256 | 258 | 253 | 258 | 123,000 |
| 2003/12/22 | 254 | 261 | 253 | 254 | 166,000 |
| 2003/12/19 | 260 | 260 | 255 | 258 | 148,000 |
| 2003/12/18 | 266 | 269 | 256 | 257 | 639,000 |
| 2003/12/17 | 243 | 274 | 243 | 269 | 737,000 |
| 2003/12/16 | 248 | 248 | 243 | 243 | 28,000 |
| 2003/12/15 | 240 | 250 | 240 | 248 | 60,000 |
| 2003/12/12 | 239 | 239 | 236 | 239 | 100,000 |
| 2003/12/11 | 239 | 242 | 233 | 241 | 70,000 |
| 2003/12/10 | 246 | 246 | 238 | 240 | 51,000 |
| 2003/12/09 | 252 | 252 | 249 | 249 | 53,000 |
| 2003/12/08 | 254 | 254 | 250 | 250 | 56,000 |
| 2003/12/05 | 257 | 257 | 254 | 255 | 38,000 |
| 2003/12/04 | 260 | 263 | 257 | 259 | 85,000 |
| 2003/12/03 | 255 | 257 | 251 | 256 | 123,000 |
| 2003/12/02 | 261 | 261 | 252 | 253 | 126,000 |
| 2003/12/01 | 256 | 264 | 255 | 262 | 347,000 |
| 2003/11/28 | 255 | 289 | 250 | 264 | 877,000 |
| 2003/11/27 | 236 | 239 | 235 | 237 | 35,000 |
| 2003/11/26 | 236 | 241 | 236 | 241 | 41,000 |
| 2003/11/25 | 238 | 238 | 232 | 235 | 17,000 |
| 2003/11/21 | 226 | 228 | 223 | 228 | 28,000 |
| 2003/11/20 | 220 | 226 | 219 | 226 | 43,000 |
| 2003/11/19 | 218 | 227 | 218 | 227 | 69,000 |
| 2003/11/18 | 225 | 228 | 216 | 220 | 113,000 |
| 2003/11/17 | 241 | 241 | 230 | 230 | 91,000 |
| 2003/11/14 | 245 | 246 | 240 | 246 | 42,000 |
| 2003/11/13 | 250 | 251 | 241 | 245 | 26,000 |
| 2003/11/12 | 237 | 252 | 235 | 252 | 137,000 |
| 2003/11/11 | 249 | 250 | 238 | 245 | 147,000 |
| 2003/11/10 | 253 | 257 | 252 | 256 | 24,000 |
| 2003/11/07 | 253 | 254 | 252 | 252 | 46,000 |
| 2003/11/06 | 254 | 259 | 253 | 255 | 49,000 |
| 2003/11/05 | 256 | 261 | 251 | 251 | 68,000 |
| 2003/11/04 | 256 | 260 | 255 | 255 | 87,000 |
| 2003/10/31 | 255 | 259 | 253 | 254 | 114,000 |
| 2003/10/30 | 243 | 255 | 243 | 255 | 153,000 |
| 2003/10/29 | 248 | 250 | 238 | 246 | 132,000 |
| 2003/10/28 | 237 | 244 | 235 | 238 | 161,000 |
| 2003/10/27 | 246 | 250 | 230 | 231 | 420,000 |
| 2003/10/24 | 252 | 264 | 246 | 246 | 155,000 |
| 2003/10/23 | 267 | 268 | 252 | 252 | 104,000 |
| 2003/10/22 | 273 | 275 | 267 | 270 | 118,000 |
| 2003/10/21 | 274 | 276 | 272 | 273 | 94,000 |
| 2003/10/20 | 278 | 278 | 270 | 272 | 146,000 |
| 2003/10/17 | 273 | 279 | 272 | 274 | 87,000 |
| 2003/10/16 | 278 | 278 | 273 | 275 | 30,000 |
| 2003/10/15 | 274 | 275 | 270 | 273 | 56,000 |
| 2003/10/14 | 279 | 279 | 274 | 274 | 55,000 |
| 2003/10/10 | 271 | 278 | 271 | 278 | 61,000 |
| 2003/10/09 | 277 | 277 | 272 | 273 | 37,000 |
| 2003/10/08 | 282 | 282 | 276 | 276 | 34,000 |
| 2003/10/07 | 289 | 289 | 277 | 281 | 106,000 |
| 2003/10/06 | 295 | 295 | 286 | 287 | 55,000 |
| 2003/10/03 | 278 | 285 | 277 | 285 | 77,000 |
| 2003/10/02 | 275 | 282 | 275 | 277 | 62,000 |
| 2003/10/01 | 271 | 277 | 270 | 275 | 35,000 |
| 2003/09/30 | 276 | 279 | 276 | 276 | 23,000 |
| 2003/09/29 | 277 | 277 | 275 | 275 | 19,000 |
| 2003/09/26 | 272 | 281 | 272 | 275 | 37,000 |
| 2003/09/25 | 286 | 286 | 281 | 282 | 37,000 |
| 2003/09/24 | 280 | 283 | 277 | 283 | 43,000 |
| 2003/09/22 | 289 | 290 | 278 | 278 | 64,000 |
| 2003/09/19 | 292 | 295 | 290 | 290 | 80,000 |
| 2003/09/18 | 292 | 292 | 288 | 292 | 50,000 |
| 2003/09/17 | 292 | 293 | 286 | 292 | 67,000 |
| 2003/09/16 | 297 | 297 | 290 | 294 | 74,000 |
| 2003/09/12 | 304 | 304 | 296 | 297 | 97,000 |
| 2003/09/11 | 305 | 305 | 299 | 300 | 40,000 |
| 2003/09/10 | 305 | 306 | 304 | 305 | 19,000 |
| 2003/09/09 | 307 | 312 | 300 | 305 | 87,000 |
| 2003/09/08 | 301 | 306 | 300 | 306 | 43,000 |
| 2003/09/05 | 304 | 309 | 302 | 303 | 64,000 |
| 2003/09/04 | 302 | 310 | 302 | 306 | 75,000 |
| 2003/09/03 | 302 | 305 | 297 | 305 | 83,000 |
| 2003/09/02 | 298 | 302 | 297 | 297 | 58,000 |
| 2003/09/01 | 304 | 304 | 294 | 297 | 55,000 |
| 2003/08/29 | 293 | 295 | 290 | 295 | 56,000 |
| 2003/08/28 | 307 | 307 | 293 | 295 | 35,000 |
| 2003/08/27 | 300 | 312 | 300 | 301 | 39,000 |
| 2003/08/26 | 301 | 308 | 286 | 305 | 66,000 |
| 2003/08/25 | 307 | 309 | 302 | 306 | 45,000 |
| 2003/08/22 | 314 | 318 | 307 | 311 | 136,000 |
| 2003/08/21 | 315 | 320 | 311 | 315 | 110,000 |
| 2003/08/20 | 310 | 314 | 299 | 314 | 163,000 |
| 2003/08/19 | 289 | 307 | 288 | 305 | 196,000 |
| 2003/08/18 | 283 | 286 | 281 | 286 | 44,000 |
| 2003/08/15 | 280 | 283 | 280 | 282 | 60,000 |
| 2003/08/14 | 268 | 280 | 268 | 279 | 51,000 |
| 2003/08/13 | 267 | 277 | 267 | 276 | 51,000 |
| 2003/08/12 | 265 | 268 | 265 | 267 | 28,000 |
| 2003/08/11 | 263 | 266 | 260 | 266 | 83,000 |
| 2003/08/08 | 267 | 270 | 257 | 263 | 53,000 |
| 2003/08/07 | 279 | 279 | 265 | 265 | 49,000 |
| 2003/08/06 | 270 | 281 | 269 | 278 | 66,000 |
| 2003/08/05 | 273 | 276 | 270 | 271 | 57,000 |
| 2003/08/04 | 281 | 281 | 276 | 276 | 29,000 |
| 2003/08/01 | 276 | 287 | 268 | 283 | 144,000 |
| 2003/07/31 | 281 | 284 | 270 | 276 | 48,000 |
| 2003/07/30 | 289 | 289 | 280 | 280 | 51,000 |
| 2003/07/29 | 290 | 292 | 285 | 288 | 48,000 |
| 2003/07/28 | 285 | 290 | 282 | 288 | 43,000 |
| 2003/07/25 | 279 | 285 | 275 | 284 | 80,000 |
| 2003/07/24 | 285 | 285 | 271 | 275 | 103,000 |
| 2003/07/23 | 287 | 290 | 274 | 284 | 110,000 |
| 2003/07/22 | 294 | 294 | 278 | 279 | 81,000 |
| 2003/07/18 | 267 | 293 | 267 | 289 | 100,000 |
| 2003/07/17 | 292 | 295 | 277 | 277 | 156,000 |
| 2003/07/16 | 306 | 313 | 295 | 302 | 120,000 |
| 2003/07/15 | 319 | 320 | 301 | 301 | 143,000 |
| 2003/07/14 | 320 | 323 | 309 | 315 | 128,000 |
| 2003/07/11 | 327 | 327 | 317 | 319 | 97,000 |
| 2003/07/10 | 333 | 333 | 325 | 326 | 73,000 |
| 2003/07/09 | 332 | 338 | 320 | 325 | 169,000 |
| 2003/07/08 | 350 | 350 | 328 | 331 | 331,000 |
| 2003/07/07 | 350 | 359 | 334 | 346 | 919,000 |
| 2003/07/04 | 314 | 347 | 312 | 340 | 691,000 |
| 2003/07/03 | 326 | 332 | 316 | 321 | 592,000 |
| 2003/07/02 | 337 | 356 | 327 | 331 | 1,457,000 |
| 2003/07/01 | 322 | 342 | 312 | 337 | 2,713,000 |
| 2003/06/30 | 295 | 310 | 291 | 307 | 1,424,000 |
| 2003/06/27 | 256 | 290 | 256 | 287 | 1,416,000 |
| 2003/06/26 | 257 | 258 | 255 | 256 | 49,000 |
| 2003/06/25 | 255 | 256 | 252 | 255 | 50,000 |
| 2003/06/24 | 259 | 259 | 250 | 252 | 81,000 |
| 2003/06/23 | 256 | 261 | 256 | 256 | 64,000 |
| 2003/06/20 | 260 | 260 | 250 | 258 | 131,000 |
| 2003/06/19 | 261 | 266 | 260 | 260 | 75,000 |
| 2003/06/18 | 267 | 267 | 257 | 258 | 72,000 |
| 2003/06/17 | 265 | 266 | 258 | 258 | 84,000 |
| 2003/06/16 | 268 | 268 | 260 | 263 | 77,000 |
| 2003/06/13 | 258 | 258 | 253 | 258 | 82,000 |
| 2003/06/12 | 264 | 264 | 255 | 258 | 114,000 |
| 2003/06/11 | 274 | 275 | 261 | 261 | 238,000 |
| 2003/06/10 | 255 | 272 | 249 | 270 | 444,000 |
| 2003/06/09 | 249 | 258 | 247 | 256 | 167,000 |
| 2003/06/06 | 243 | 247 | 243 | 247 | 47,000 |
| 2003/06/05 | 243 | 243 | 240 | 242 | 55,000 |
| 2003/06/04 | 243 | 245 | 241 | 245 | 55,000 |
| 2003/06/03 | 244 | 244 | 240 | 240 | 59,000 |
| 2003/06/02 | 243 | 245 | 241 | 244 | 40,000 |
| 2003/05/30 | 241 | 244 | 241 | 243 | 28,000 |
| 2003/05/29 | 248 | 248 | 242 | 243 | 31,000 |
| 2003/05/28 | 249 | 249 | 246 | 246 | 25,000 |
| 2003/05/27 | 249 | 250 | 245 | 246 | 33,000 |
| 2003/05/26 | 249 | 252 | 246 | 250 | 38,000 |
| 2003/05/23 | 245 | 250 | 244 | 244 | 64,000 |
| 2003/05/22 | 242 | 245 | 240 | 243 | 17,000 |
| 2003/05/21 | 244 | 247 | 241 | 242 | 25,000 |
| 2003/05/20 | 240 | 248 | 240 | 242 | 26,000 |
| 2003/05/19 | 241 | 244 | 240 | 240 | 35,000 |
| 2003/05/16 | 238 | 245 | 238 | 241 | 30,000 |
| 2003/05/15 | 248 | 250 | 242 | 242 | 34,000 |
| 2003/05/14 | 255 | 255 | 248 | 248 | 34,000 |
| 2003/05/13 | 261 | 261 | 251 | 253 | 110,000 |
| 2003/05/12 | 248 | 259 | 244 | 258 | 72,000 |
| 2003/05/09 | 231 | 243 | 231 | 242 | 81,000 |
| 2003/05/08 | 241 | 241 | 234 | 235 | 90,000 |
| 2003/05/07 | 251 | 253 | 242 | 244 | 37,000 |
| 2003/05/06 | 251 | 253 | 248 | 250 | 44,000 |
| 2003/05/02 | 252 | 252 | 247 | 248 | 36,000 |
| 2003/05/01 | 240 | 251 | 240 | 251 | 27,000 |
| 2003/04/30 | 239 | 247 | 239 | 243 | 55,000 |
| 2003/04/28 | 239 | 242 | 236 | 238 | 55,000 |
| 2003/04/25 | 249 | 249 | 242 | 242 | 141,000 |
| 2003/04/24 | 259 | 259 | 245 | 247 | 148,000 |
| 2003/04/23 | 270 | 270 | 255 | 258 | 116,000 |
| 2003/04/22 | 275 | 281 | 267 | 268 | 317,000 |
| 2003/04/21 | 270 | 280 | 268 | 277 | 251,000 |
| 2003/04/18 | 279 | 279 | 267 | 267 | 234,000 |
| 2003/04/17 | 258 | 280 | 258 | 280 | 443,000 |
| 2003/04/16 | 261 | 261 | 253 | 261 | 76,000 |
| 2003/04/15 | 252 | 262 | 252 | 257 | 73,000 |
| 2003/04/14 | 267 | 267 | 248 | 253 | 173,000 |
| 2003/04/11 | 276 | 278 | 261 | 267 | 236,000 |
| 2003/04/10 | 280 | 280 | 269 | 273 | 244,000 |
| 2003/04/09 | 276 | 282 | 272 | 279 | 196,000 |
| 2003/04/08 | 285 | 285 | 273 | 275 | 326,000 |
| 2003/04/07 | 277 | 288 | 270 | 284 | 646,000 |
| 2003/04/04 | 280 | 280 | 266 | 275 | 415,000 |
| 2003/04/03 | 275 | 290 | 266 | 280 | 1,678,000 |
| 2003/04/02 | 258 | 262 | 252 | 262 | 250,000 |
| 2003/04/01 | 241 | 258 | 241 | 257 | 139,000 |
| 2003/03/31 | 257 | 258 | 246 | 247 | 145,000 |
| 2003/03/28 | 267 | 267 | 256 | 261 | 458,000 |
| 2003/03/27 | 252 | 272 | 246 | 265 | 820,000 |
| 2003/03/26 | 251 | 251 | 243 | 249 | 90,000 |
| 2003/03/25 | 252 | 252 | 245 | 249 | 127,000 |
| 2003/03/24 | 260 | 260 | 252 | 256 | 148,000 |
| 2003/03/20 | 250 | 259 | 249 | 253 | 422,000 |
| 2003/03/19 | 232 | 247 | 231 | 245 | 278,000 |
| 2003/03/18 | 240 | 240 | 230 | 230 | 81,000 |
| 2003/03/17 | 236 | 236 | 226 | 230 | 83,000 |
| 2003/03/14 | 234 | 247 | 232 | 239 | 323,000 |
| 2003/03/13 | 232 | 232 | 227 | 227 | 42,000 |
| 2003/03/12 | 226 | 241 | 226 | 231 | 196,000 |
| 2003/03/11 | 212 | 226 | 212 | 223 | 230,000 |
| 2003/03/10 | 236 | 236 | 217 | 217 | 392,000 |
| 2003/03/07 | 256 | 262 | 239 | 246 | 436,000 |
| 2003/03/06 | 253 | 269 | 251 | 256 | 1,493,000 |
| 2003/03/05 | 234 | 250 | 231 | 243 | 434,000 |
| 2003/03/04 | 238 | 250 | 237 | 239 | 324,000 |
| 2003/03/03 | 222 | 235 | 219 | 235 | 211,000 |
| 2003/02/28 | 210 | 233 | 210 | 227 | 201,000 |
| 2003/02/27 | 212 | 212 | 205 | 207 | 74,000 |
| 2003/02/26 | 208 | 219 | 208 | 212 | 106,000 |
| 2003/02/25 | 210 | 210 | 203 | 207 | 154,000 |
| 2003/02/24 | 223 | 224 | 209 | 218 | 339,000 |
| 2003/02/21 | 232 | 234 | 221 | 224 | 236,000 |
| 2003/02/20 | 240 | 248 | 231 | 231 | 279,000 |
| 2003/02/19 | 234 | 240 | 231 | 236 | 139,000 |
| 2003/02/18 | 240 | 240 | 230 | 234 | 119,000 |
| 2003/02/17 | 242 | 242 | 237 | 240 | 94,000 |
| 2003/02/14 | 243 | 244 | 238 | 242 | 134,000 |
| 2003/02/13 | 248 | 248 | 243 | 243 | 131,000 |
| 2003/02/12 | 256 | 256 | 247 | 248 | 321,000 |
| 2003/02/10 | 241 | 258 | 240 | 251 | 452,000 |
| 2003/02/07 | 237 | 248 | 237 | 238 | 98,000 |
| 2003/02/06 | 241 | 245 | 237 | 240 | 175,000 |
| 2003/02/05 | 238 | 242 | 230 | 237 | 212,000 |
| 2003/02/04 | 239 | 247 | 239 | 240 | 246,000 |
| 2003/02/03 | 228 | 237 | 225 | 237 | 229,000 |
| 2003/01/31 | 225 | 239 | 225 | 233 | 429,000 |
| 2003/01/30 | 241 | 242 | 231 | 232 | 427,000 |
| 2003/01/29 | 262 | 264 | 241 | 246 | 609,000 |
| 2003/01/28 | 245 | 262 | 237 | 259 | 832,000 |
| 2003/01/27 | 236 | 241 | 231 | 241 | 249,000 |
| 2003/01/24 | 244 | 244 | 234 | 239 | 393,000 |
| 2003/01/23 | 237 | 258 | 232 | 234 | 825,000 |
| 2003/01/22 | 230 | 295 | 220 | 245 | 3,379,000 |
| 2003/01/21 | 222 | 237 | 213 | 237 | 775,000 |
| 2003/01/20 | 165 | 189 | 165 | 187 | 54,000 |
| 2003/01/17 | 170 | 172 | 169 | 170 | 19,000 |
| 2003/01/16 | 170 | 170 | 162 | 170 | 26,000 |
| 2003/01/15 | 164 | 170 | 160 | 170 | 56,000 |
| 2003/01/14 | 148 | 165 | 148 | 165 | 33,000 |
| 2003/01/10 | 150 | 152 | 148 | 148 | 22,000 |
| 2003/01/09 | 149 | 150 | 149 | 150 | 13,000 |
| 2003/01/08 | 150 | 150 | 149 | 149 | 16,000 |
| 2003/01/07 | 148 | 150 | 147 | 149 | 30,000 |
| 2003/01/06 | 148 | 148 | 146 | 146 | 18,000 |