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 |
|---|---|---|---|---|---|
| 2006/12/29 | 308 | 309 | 307 | 309 | 12,000 |
| 2006/12/28 | 307 | 308 | 307 | 308 | 79,000 |
| 2006/12/27 | 306 | 307 | 305 | 307 | 71,000 |
| 2006/12/26 | 303 | 304 | 301 | 304 | 87,000 |
| 2006/12/25 | 307 | 308 | 303 | 304 | 72,000 |
| 2006/12/22 | 307 | 308 | 303 | 306 | 94,000 |
| 2006/12/21 | 310 | 311 | 307 | 309 | 100,000 |
| 2006/12/20 | 309 | 311 | 307 | 310 | 80,000 |
| 2006/12/19 | 310 | 313 | 308 | 308 | 120,000 |
| 2006/12/18 | 314 | 315 | 313 | 313 | 40,000 |
| 2006/12/15 | 317 | 318 | 314 | 314 | 76,000 |
| 2006/12/14 | 317 | 317 | 314 | 315 | 64,000 |
| 2006/12/13 | 314 | 317 | 312 | 316 | 70,000 |
| 2006/12/12 | 311 | 314 | 311 | 313 | 78,000 |
| 2006/12/11 | 308 | 312 | 308 | 309 | 90,000 |
| 2006/12/08 | 309 | 313 | 305 | 308 | 150,000 |
| 2006/12/07 | 305 | 307 | 302 | 304 | 114,000 |
| 2006/12/06 | 301 | 302 | 298 | 301 | 107,000 |
| 2006/12/05 | 298 | 300 | 297 | 297 | 62,000 |
| 2006/12/04 | 302 | 302 | 296 | 298 | 93,000 |
| 2006/12/01 | 301 | 302 | 298 | 299 | 57,000 |
| 2006/11/30 | 297 | 298 | 296 | 296 | 51,000 |
| 2006/11/29 | 293 | 302 | 293 | 296 | 32,000 |
| 2006/11/28 | 288 | 291 | 287 | 290 | 50,000 |
| 2006/11/27 | 285 | 291 | 285 | 290 | 48,000 |
| 2006/11/24 | 288 | 288 | 280 | 285 | 77,000 |
| 2006/11/22 | 277 | 286 | 277 | 285 | 93,000 |
| 2006/11/21 | 280 | 284 | 280 | 282 | 104,000 |
| 2006/11/20 | 295 | 297 | 277 | 279 | 197,000 |
| 2006/11/17 | 303 | 303 | 298 | 298 | 100,000 |
| 2006/11/16 | 307 | 308 | 303 | 303 | 59,000 |
| 2006/11/15 | 314 | 314 | 307 | 308 | 52,000 |
| 2006/11/14 | 308 | 313 | 308 | 310 | 61,000 |
| 2006/11/13 | 315 | 315 | 307 | 310 | 76,000 |
| 2006/11/10 | 311 | 316 | 310 | 312 | 60,000 |
| 2006/11/09 | 312 | 315 | 311 | 311 | 36,000 |
| 2006/11/08 | 315 | 318 | 312 | 312 | 40,000 |
| 2006/11/07 | 323 | 323 | 319 | 319 | 13,000 |
| 2006/11/06 | 317 | 322 | 315 | 322 | 39,000 |
| 2006/11/02 | 317 | 320 | 317 | 319 | 16,000 |
| 2006/11/01 | 320 | 321 | 317 | 320 | 88,000 |
| 2006/10/31 | 324 | 325 | 312 | 323 | 74,000 |
| 2006/10/30 | 325 | 325 | 322 | 323 | 44,000 |
| 2006/10/27 | 325 | 327 | 324 | 325 | 77,000 |
| 2006/10/26 | 325 | 329 | 325 | 325 | 25,000 |
| 2006/10/25 | 329 | 329 | 322 | 326 | 103,000 |
| 2006/10/24 | 323 | 324 | 322 | 324 | 52,000 |
| 2006/10/23 | 321 | 323 | 321 | 323 | 24,000 |
| 2006/10/20 | 322 | 324 | 319 | 321 | 63,000 |
| 2006/10/19 | 318 | 323 | 318 | 321 | 69,000 |
| 2006/10/18 | 318 | 319 | 315 | 317 | 24,000 |
| 2006/10/17 | 319 | 321 | 315 | 316 | 63,000 |
| 2006/10/16 | 312 | 320 | 312 | 316 | 85,000 |
| 2006/10/13 | 307 | 307 | 305 | 307 | 82,000 |
| 2006/10/12 | 302 | 308 | 302 | 305 | 70,000 |
| 2006/10/11 | 314 | 317 | 303 | 307 | 144,000 |
| 2006/10/10 | 312 | 317 | 312 | 313 | 95,000 |
| 2006/10/06 | 322 | 323 | 317 | 317 | 59,000 |
| 2006/10/05 | 321 | 322 | 319 | 322 | 97,000 |
| 2006/10/04 | 325 | 327 | 320 | 321 | 102,000 |
| 2006/10/03 | 331 | 331 | 325 | 327 | 72,000 |
| 2006/10/02 | 325 | 329 | 324 | 327 | 45,000 |
| 2006/09/29 | 325 | 325 | 323 | 325 | 36,000 |
| 2006/09/28 | 323 | 325 | 320 | 324 | 56,000 |
| 2006/09/27 | 321 | 321 | 317 | 320 | 51,000 |
| 2006/09/26 | 320 | 323 | 318 | 320 | 50,000 |
| 2006/09/25 | 320 | 323 | 318 | 320 | 82,000 |
| 2006/09/22 | 318 | 320 | 315 | 317 | 96,000 |
| 2006/09/21 | 316 | 320 | 314 | 320 | 24,000 |
| 2006/09/20 | 317 | 319 | 310 | 316 | 91,000 |
| 2006/09/19 | 316 | 321 | 316 | 319 | 62,000 |
| 2006/09/15 | 320 | 323 | 319 | 321 | 51,000 |
| 2006/09/14 | 319 | 323 | 315 | 315 | 103,000 |
| 2006/09/13 | 325 | 326 | 319 | 319 | 45,000 |
| 2006/09/12 | 323 | 325 | 321 | 321 | 97,000 |
| 2006/09/11 | 326 | 331 | 322 | 324 | 160,000 |
| 2006/09/08 | 322 | 327 | 321 | 325 | 203,000 |
| 2006/09/07 | 330 | 330 | 327 | 327 | 67,000 |
| 2006/09/06 | 333 | 334 | 331 | 331 | 112,000 |
| 2006/09/05 | 329 | 334 | 329 | 333 | 71,000 |
| 2006/09/04 | 330 | 334 | 330 | 331 | 86,000 |
| 2006/09/01 | 329 | 330 | 327 | 329 | 35,000 |
| 2006/08/31 | 327 | 331 | 327 | 327 | 31,000 |
| 2006/08/30 | 330 | 331 | 326 | 328 | 43,000 |
| 2006/08/29 | 333 | 333 | 327 | 330 | 27,000 |
| 2006/08/28 | 337 | 338 | 328 | 330 | 107,000 |
| 2006/08/25 | 342 | 342 | 337 | 337 | 59,000 |
| 2006/08/24 | 337 | 338 | 336 | 337 | 29,000 |
| 2006/08/23 | 342 | 344 | 339 | 340 | 69,000 |
| 2006/08/22 | 334 | 341 | 334 | 339 | 86,000 |
| 2006/08/21 | 339 | 339 | 334 | 334 | 60,000 |
| 2006/08/18 | 332 | 334 | 329 | 334 | 96,000 |
| 2006/08/17 | 330 | 330 | 326 | 329 | 79,000 |
| 2006/08/16 | 327 | 331 | 324 | 329 | 150,000 |
| 2006/08/15 | 319 | 324 | 317 | 322 | 78,000 |
| 2006/08/14 | 316 | 325 | 316 | 324 | 63,000 |
| 2006/08/11 | 322 | 322 | 318 | 320 | 47,000 |
| 2006/08/10 | 315 | 320 | 315 | 319 | 37,000 |
| 2006/08/09 | 314 | 320 | 310 | 320 | 152,000 |
| 2006/08/08 | 313 | 319 | 311 | 318 | 123,000 |
| 2006/08/07 | 321 | 327 | 316 | 317 | 79,000 |
| 2006/08/04 | 321 | 326 | 320 | 325 | 70,000 |
| 2006/08/03 | 326 | 327 | 321 | 324 | 92,000 |
| 2006/08/02 | 321 | 326 | 317 | 326 | 101,000 |
| 2006/08/01 | 325 | 327 | 323 | 323 | 63,000 |
| 2006/07/31 | 323 | 329 | 323 | 325 | 27,000 |
| 2006/07/28 | 323 | 324 | 319 | 323 | 80,000 |
| 2006/07/27 | 320 | 323 | 317 | 323 | 39,000 |
| 2006/07/26 | 326 | 326 | 317 | 317 | 59,000 |
| 2006/07/25 | 334 | 334 | 320 | 323 | 89,000 |
| 2006/07/24 | 318 | 319 | 311 | 319 | 46,000 |
| 2006/07/21 | 318 | 322 | 316 | 318 | 54,000 |
| 2006/07/20 | 319 | 320 | 315 | 320 | 97,000 |
| 2006/07/19 | 310 | 315 | 309 | 311 | 86,000 |
| 2006/07/18 | 326 | 326 | 307 | 309 | 188,000 |
| 2006/07/14 | 320 | 327 | 320 | 325 | 91,000 |
| 2006/07/13 | 331 | 340 | 330 | 332 | 71,000 |
| 2006/07/12 | 340 | 340 | 331 | 335 | 63,000 |
| 2006/07/11 | 349 | 349 | 340 | 342 | 61,000 |
| 2006/07/10 | 345 | 345 | 340 | 344 | 62,000 |
| 2006/07/07 | 347 | 354 | 342 | 343 | 137,000 |
| 2006/07/06 | 342 | 353 | 341 | 347 | 119,000 |
| 2006/07/05 | 342 | 347 | 341 | 344 | 93,000 |
| 2006/07/04 | 349 | 350 | 341 | 346 | 171,000 |
| 2006/07/03 | 337 | 350 | 337 | 344 | 184,000 |
| 2006/06/30 | 335 | 340 | 333 | 336 | 104,000 |
| 2006/06/29 | 336 | 337 | 332 | 334 | 96,000 |
| 2006/06/28 | 330 | 340 | 328 | 333 | 94,000 |
| 2006/06/27 | 335 | 335 | 330 | 332 | 97,000 |
| 2006/06/26 | 330 | 334 | 330 | 331 | 53,000 |
| 2006/06/23 | 333 | 333 | 327 | 330 | 88,000 |
| 2006/06/22 | 327 | 332 | 326 | 332 | 97,000 |
| 2006/06/21 | 330 | 333 | 321 | 325 | 105,000 |
| 2006/06/20 | 330 | 332 | 326 | 327 | 67,000 |
| 2006/06/19 | 339 | 340 | 332 | 334 | 80,000 |
| 2006/06/16 | 328 | 335 | 327 | 331 | 185,000 |
| 2006/06/15 | 315 | 322 | 311 | 314 | 158,000 |
| 2006/06/14 | 301 | 308 | 301 | 308 | 161,000 |
| 2006/06/13 | 306 | 312 | 301 | 307 | 261,000 |
| 2006/06/12 | 300 | 315 | 299 | 313 | 393,000 |
| 2006/06/09 | 292 | 302 | 287 | 295 | 472,000 |
| 2006/06/08 | 303 | 310 | 297 | 302 | 508,000 |
| 2006/06/07 | 330 | 330 | 316 | 319 | 218,000 |
| 2006/06/06 | 325 | 338 | 323 | 330 | 310,000 |
| 2006/06/05 | 330 | 334 | 322 | 333 | 344,000 |
| 2006/06/02 | 330 | 330 | 294 | 321 | 910,000 |
| 2006/06/01 | 358 | 360 | 346 | 350 | 120,000 |
| 2006/05/31 | 354 | 358 | 352 | 353 | 107,000 |
| 2006/05/30 | 372 | 372 | 358 | 362 | 167,000 |
| 2006/05/29 | 377 | 377 | 370 | 372 | 66,000 |
| 2006/05/26 | 369 | 374 | 368 | 373 | 44,000 |
| 2006/05/25 | 376 | 378 | 365 | 365 | 109,000 |
| 2006/05/24 | 368 | 374 | 361 | 371 | 142,000 |
| 2006/05/23 | 377 | 377 | 368 | 373 | 141,000 |
| 2006/05/22 | 387 | 390 | 380 | 380 | 97,000 |
| 2006/05/19 | 378 | 385 | 372 | 385 | 156,000 |
| 2006/05/18 | 383 | 390 | 378 | 385 | 66,000 |
| 2006/05/17 | 383 | 388 | 378 | 386 | 96,000 |
| 2006/05/16 | 392 | 395 | 382 | 385 | 121,000 |
| 2006/05/15 | 397 | 397 | 389 | 390 | 116,000 |
| 2006/05/12 | 400 | 400 | 389 | 394 | 157,000 |
| 2006/05/11 | 405 | 405 | 400 | 400 | 48,000 |
| 2006/05/10 | 407 | 410 | 403 | 404 | 65,000 |
| 2006/05/09 | 411 | 411 | 408 | 409 | 66,000 |
| 2006/05/08 | 411 | 412 | 407 | 409 | 41,000 |
| 2006/05/02 | 404 | 411 | 404 | 409 | 67,000 |
| 2006/05/01 | 406 | 410 | 405 | 407 | 96,000 |
| 2006/04/28 | 408 | 413 | 407 | 411 | 78,000 |
| 2006/04/27 | 410 | 413 | 410 | 411 | 59,000 |
| 2006/04/26 | 412 | 412 | 407 | 409 | 85,000 |
| 2006/04/25 | 411 | 415 | 410 | 413 | 72,000 |
| 2006/04/24 | 417 | 417 | 408 | 408 | 138,000 |
| 2006/04/21 | 422 | 425 | 420 | 421 | 78,000 |
| 2006/04/20 | 426 | 426 | 420 | 422 | 108,000 |
| 2006/04/19 | 427 | 430 | 427 | 428 | 59,000 |
| 2006/04/18 | 420 | 426 | 418 | 424 | 69,000 |
| 2006/04/17 | 432 | 432 | 419 | 419 | 137,000 |
| 2006/04/14 | 437 | 439 | 430 | 432 | 231,000 |
| 2006/04/13 | 426 | 443 | 419 | 442 | 327,000 |
| 2006/04/12 | 427 | 429 | 424 | 424 | 130,000 |
| 2006/04/11 | 431 | 439 | 428 | 430 | 450,000 |
| 2006/04/10 | 416 | 431 | 416 | 429 | 350,000 |
| 2006/04/07 | 416 | 416 | 413 | 415 | 71,000 |
| 2006/04/06 | 412 | 418 | 412 | 413 | 112,000 |
| 2006/04/05 | 419 | 420 | 411 | 412 | 178,000 |
| 2006/04/04 | 420 | 421 | 418 | 419 | 153,000 |
| 2006/04/03 | 419 | 420 | 417 | 419 | 92,000 |
| 2006/03/31 | 421 | 421 | 418 | 419 | 63,000 |
| 2006/03/30 | 420 | 423 | 420 | 420 | 87,000 |
| 2006/03/29 | 417 | 422 | 416 | 421 | 92,000 |
| 2006/03/28 | 423 | 423 | 417 | 421 | 85,000 |
| 2006/03/27 | 422 | 431 | 421 | 426 | 239,000 |
| 2006/03/24 | 423 | 423 | 416 | 420 | 83,000 |
| 2006/03/23 | 419 | 424 | 419 | 419 | 109,000 |
| 2006/03/22 | 415 | 421 | 412 | 418 | 160,000 |
| 2006/03/20 | 410 | 419 | 409 | 413 | 107,000 |
| 2006/03/17 | 407 | 409 | 405 | 408 | 101,000 |
| 2006/03/16 | 411 | 412 | 407 | 407 | 89,000 |
| 2006/03/15 | 414 | 415 | 409 | 411 | 69,000 |
| 2006/03/14 | 414 | 414 | 411 | 412 | 48,000 |
| 2006/03/13 | 416 | 417 | 411 | 414 | 46,000 |
| 2006/03/10 | 405 | 413 | 405 | 410 | 120,000 |
| 2006/03/09 | 399 | 405 | 398 | 405 | 94,000 |
| 2006/03/08 | 408 | 408 | 398 | 399 | 135,000 |
| 2006/03/07 | 405 | 411 | 403 | 408 | 64,000 |
| 2006/03/06 | 411 | 411 | 401 | 403 | 173,000 |
| 2006/03/03 | 400 | 408 | 397 | 401 | 95,000 |
| 2006/03/02 | 410 | 412 | 400 | 400 | 158,000 |
| 2006/03/01 | 410 | 413 | 406 | 406 | 125,000 |
| 2006/02/28 | 420 | 420 | 408 | 412 | 197,000 |
| 2006/02/27 | 415 | 420 | 412 | 415 | 279,000 |
| 2006/02/24 | 419 | 421 | 410 | 419 | 199,000 |
| 2006/02/23 | 412 | 420 | 408 | 414 | 366,000 |
| 2006/02/22 | 406 | 415 | 402 | 413 | 339,000 |
| 2006/02/21 | 380 | 406 | 380 | 400 | 371,000 |
| 2006/02/20 | 399 | 399 | 375 | 378 | 398,000 |
| 2006/02/17 | 415 | 422 | 400 | 404 | 432,000 |
| 2006/02/16 | 415 | 427 | 415 | 423 | 257,000 |
| 2006/02/15 | 435 | 440 | 415 | 420 | 398,000 |
| 2006/02/14 | 425 | 445 | 407 | 433 | 639,000 |
| 2006/02/13 | 460 | 460 | 427 | 430 | 520,000 |
| 2006/02/10 | 465 | 465 | 446 | 460 | 832,000 |
| 2006/02/09 | 474 | 491 | 469 | 469 | 2,080,000 |
| 2006/02/08 | 475 | 486 | 468 | 470 | 1,783,000 |
| 2006/02/07 | 476 | 482 | 473 | 473 | 2,244,000 |
| 2006/02/06 | 442 | 470 | 441 | 470 | 2,114,000 |
| 2006/02/03 | 441 | 444 | 436 | 442 | 249,000 |
| 2006/02/02 | 435 | 445 | 433 | 443 | 350,000 |
| 2006/02/01 | 438 | 438 | 430 | 431 | 181,000 |
| 2006/01/31 | 440 | 441 | 435 | 437 | 266,000 |
| 2006/01/30 | 447 | 450 | 442 | 442 | 285,000 |
| 2006/01/27 | 445 | 448 | 442 | 447 | 223,000 |
| 2006/01/26 | 434 | 444 | 434 | 442 | 249,000 |
| 2006/01/25 | 431 | 435 | 426 | 435 | 165,000 |
| 2006/01/24 | 423 | 425 | 418 | 421 | 139,000 |
| 2006/01/23 | 409 | 425 | 409 | 414 | 182,000 |
| 2006/01/20 | 435 | 440 | 425 | 429 | 223,000 |
| 2006/01/19 | 406 | 435 | 405 | 427 | 280,000 |
| 2006/01/18 | 435 | 435 | 389 | 411 | 535,000 |
| 2006/01/17 | 452 | 453 | 433 | 436 | 374,000 |
| 2006/01/16 | 459 | 459 | 452 | 456 | 169,000 |
| 2006/01/13 | 460 | 460 | 451 | 458 | 297,000 |
| 2006/01/12 | 454 | 462 | 452 | 460 | 255,000 |
| 2006/01/11 | 454 | 457 | 446 | 455 | 380,000 |
| 2006/01/10 | 460 | 463 | 457 | 457 | 441,000 |
| 2006/01/06 | 466 | 468 | 458 | 461 | 518,000 |
| 2006/01/05 | 461 | 470 | 452 | 466 | 1,218,000 |
| 2006/01/04 | 453 | 460 | 447 | 460 | 858,000 |