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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,465 | 3,475 | 3,305 | 3,395 | 34,700 |
| 2024/04/18 | 3,355 | 3,460 | 3,340 | 3,425 | 33,300 |
| 2024/04/17 | 3,375 | 3,410 | 3,315 | 3,355 | 50,800 |
| 2024/04/16 | 3,470 | 3,485 | 3,375 | 3,375 | 41,500 |
| 2024/04/15 | 3,445 | 3,530 | 3,435 | 3,485 | 31,900 |
| 2024/04/12 | 3,525 | 3,550 | 3,480 | 3,490 | 40,400 |
| 2024/04/11 | 3,490 | 3,570 | 3,445 | 3,530 | 40,200 |
| 2024/04/10 | 3,360 | 3,490 | 3,360 | 3,490 | 42,700 |
| 2024/04/09 | 3,420 | 3,435 | 3,365 | 3,395 | 53,800 |
| 2024/04/08 | 3,320 | 3,435 | 3,305 | 3,415 | 69,400 |
| 2024/04/05 | 3,265 | 3,390 | 3,265 | 3,380 | 146,200 |
| 2024/04/04 | 3,535 | 3,545 | 3,310 | 3,345 | 142,500 |
| 2024/04/03 | 3,470 | 3,640 | 3,455 | 3,605 | 93,800 |
| 2024/04/02 | 3,465 | 3,505 | 3,445 | 3,470 | 54,900 |
| 2024/04/01 | 3,695 | 3,700 | 3,425 | 3,445 | 90,100 |
| 2024/03/29 | 3,620 | 3,705 | 3,595 | 3,670 | 86,400 |
| 2024/03/28 | 3,580 | 3,640 | 3,535 | 3,570 | 62,600 |
| 2024/03/27 | 3,605 | 3,685 | 3,550 | 3,625 | 103,200 |
| 2024/03/26 | 3,590 | 3,590 | 3,515 | 3,535 | 92,000 |
| 2024/03/25 | 3,675 | 3,690 | 3,575 | 3,645 | 92,500 |
| 2024/03/22 | 3,785 | 3,825 | 3,685 | 3,690 | 118,000 |
| 2024/03/21 | 3,800 | 3,915 | 3,800 | 3,855 | 76,100 |
| 2024/03/19 | 3,740 | 3,765 | 3,690 | 3,765 | 39,700 |
| 2024/03/18 | 3,770 | 3,790 | 3,710 | 3,740 | 49,400 |
| 2024/03/15 | 3,695 | 3,705 | 3,605 | 3,705 | 74,800 |
| 2024/03/14 | 3,805 | 3,805 | 3,625 | 3,670 | 117,600 |
| 2024/03/13 | 3,805 | 3,870 | 3,770 | 3,840 | 131,900 |
| 2024/03/12 | 3,670 | 3,730 | 3,550 | 3,715 | 129,900 |
| 2024/03/11 | 3,765 | 3,790 | 3,650 | 3,735 | 206,900 |
| 2024/03/08 | 3,475 | 3,840 | 3,475 | 3,835 | 347,100 |
| 2024/03/07 | 3,485 | 3,545 | 3,460 | 3,530 | 78,000 |
| 2024/03/06 | 3,375 | 3,455 | 3,310 | 3,435 | 64,000 |
| 2024/03/05 | 3,280 | 3,445 | 3,280 | 3,410 | 89,800 |
| 2024/03/04 | 3,440 | 3,505 | 3,320 | 3,320 | 140,700 |
| 2024/03/01 | 3,525 | 3,555 | 3,425 | 3,430 | 89,300 |
| 2024/02/29 | 3,495 | 3,610 | 3,495 | 3,515 | 147,300 |
| 2024/02/28 | 3,520 | 3,565 | 3,475 | 3,480 | 75,100 |
| 2024/02/27 | 3,500 | 3,580 | 3,485 | 3,500 | 105,000 |
| 2024/02/26 | 3,505 | 3,580 | 3,435 | 3,460 | 119,500 |
| 2024/02/22 | 3,525 | 3,580 | 3,465 | 3,485 | 248,300 |
| 2024/02/21 | 3,330 | 3,455 | 3,315 | 3,455 | 256,900 |
| 2024/02/20 | 3,190 | 3,275 | 3,190 | 3,260 | 111,400 |
| 2024/02/19 | 3,160 | 3,245 | 3,120 | 3,170 | 62,800 |
| 2024/02/16 | 3,195 | 3,250 | 3,155 | 3,160 | 123,200 |
| 2024/02/15 | 3,180 | 3,250 | 3,135 | 3,165 | 182,600 |
| 2024/02/14 | 3,135 | 3,185 | 3,120 | 3,165 | 98,400 |
| 2024/02/13 | 3,020 | 3,185 | 3,010 | 3,150 | 223,500 |
| 2024/02/09 | 2,980 | 3,035 | 2,980 | 2,997 | 89,900 |
| 2024/02/08 | 2,975 | 3,060 | 2,957 | 3,005 | 165,100 |
| 2024/02/07 | 2,921 | 3,015 | 2,907 | 2,966 | 215,300 |
| 2024/02/06 | 3,100 | 3,120 | 2,894 | 2,958 | 354,800 |
| 2024/02/05 | 2,925 | 3,150 | 2,925 | 3,130 | 648,500 |
| 2024/02/02 | 2,829 | 2,921 | 2,786 | 2,888 | 622,100 |
| 2024/02/01 | 2,568 | 2,736 | 2,565 | 2,718 | 796,700 |
| 2024/01/31 | 2,529 | 2,529 | 2,455 | 2,529 | 818,500 |
| 2024/01/30 | 2,056 | 2,056 | 2,024 | 2,029 | 28,800 |
| 2024/01/29 | 2,020 | 2,052 | 2,020 | 2,046 | 47,100 |
| 2024/01/26 | 1,985 | 2,015 | 1,985 | 2,009 | 63,200 |
| 2024/01/25 | 1,965 | 1,984 | 1,958 | 1,975 | 43,800 |
| 2024/01/24 | 1,923 | 1,957 | 1,920 | 1,948 | 35,600 |
| 2024/01/23 | 1,900 | 1,934 | 1,897 | 1,919 | 17,800 |
| 2024/01/22 | 1,875 | 1,910 | 1,875 | 1,907 | 21,200 |
| 2024/01/19 | 1,826 | 1,867 | 1,826 | 1,855 | 24,900 |
| 2024/01/18 | 1,855 | 1,856 | 1,831 | 1,831 | 11,400 |
| 2024/01/17 | 1,894 | 1,894 | 1,840 | 1,840 | 21,300 |
| 2024/01/16 | 1,923 | 1,923 | 1,872 | 1,881 | 30,900 |
| 2024/01/15 | 1,910 | 1,924 | 1,903 | 1,924 | 25,600 |
| 2024/01/12 | 1,925 | 1,937 | 1,900 | 1,910 | 33,200 |
| 2024/01/11 | 1,965 | 1,965 | 1,924 | 1,931 | 34,500 |
| 2024/01/10 | 1,930 | 1,957 | 1,916 | 1,937 | 28,300 |
| 2024/01/09 | 1,929 | 1,942 | 1,919 | 1,922 | 34,000 |
| 2024/01/05 | 1,906 | 1,948 | 1,906 | 1,935 | 17,300 |
| 2024/01/04 | 1,921 | 1,954 | 1,900 | 1,946 | 32,700 |
| 2023/12/29 | 1,950 | 1,975 | 1,940 | 1,961 | 36,000 |
| 2023/12/28 | 1,879 | 1,947 | 1,879 | 1,947 | 51,900 |
| 2023/12/27 | 1,794 | 1,875 | 1,794 | 1,872 | 64,600 |
| 2023/12/26 | 1,743 | 1,810 | 1,738 | 1,794 | 42,100 |
| 2023/12/25 | 1,773 | 1,773 | 1,737 | 1,743 | 22,600 |
| 2023/12/22 | 1,735 | 1,760 | 1,735 | 1,749 | 22,200 |
| 2023/12/21 | 1,765 | 1,777 | 1,737 | 1,737 | 26,100 |
| 2023/12/20 | 1,795 | 1,806 | 1,772 | 1,781 | 31,600 |
| 2023/12/19 | 1,780 | 1,790 | 1,770 | 1,781 | 19,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,758 | 1,780 | 21,800 |
| 2023/12/15 | 1,783 | 1,804 | 1,782 | 1,794 | 33,100 |
| 2023/12/14 | 1,822 | 1,828 | 1,775 | 1,789 | 34,500 |
| 2023/12/13 | 1,813 | 1,831 | 1,807 | 1,825 | 31,000 |
| 2023/12/12 | 1,813 | 1,813 | 1,791 | 1,802 | 19,100 |
| 2023/12/11 | 1,796 | 1,812 | 1,791 | 1,812 | 21,200 |
| 2023/12/08 | 1,810 | 1,817 | 1,776 | 1,796 | 36,100 |
| 2023/12/07 | 1,803 | 1,803 | 1,779 | 1,789 | 24,400 |
| 2023/12/06 | 1,761 | 1,838 | 1,761 | 1,816 | 59,600 |
| 2023/12/05 | 1,819 | 1,829 | 1,755 | 1,755 | 25,300 |
| 2023/12/04 | 1,806 | 1,839 | 1,806 | 1,839 | 21,200 |
| 2023/12/01 | 1,874 | 1,874 | 1,813 | 1,822 | 29,000 |
| 2023/11/30 | 1,858 | 1,879 | 1,853 | 1,874 | 25,900 |
| 2023/11/29 | 1,853 | 1,879 | 1,853 | 1,854 | 50,100 |
| 2023/11/28 | 1,840 | 1,865 | 1,839 | 1,853 | 34,100 |
| 2023/11/27 | 1,795 | 1,841 | 1,795 | 1,832 | 44,600 |
| 2023/11/24 | 1,798 | 1,802 | 1,788 | 1,797 | 17,200 |
| 2023/11/22 | 1,762 | 1,791 | 1,762 | 1,784 | 16,100 |
| 2023/11/21 | 1,784 | 1,798 | 1,766 | 1,769 | 30,800 |
| 2023/11/20 | 1,785 | 1,802 | 1,775 | 1,784 | 22,000 |
| 2023/11/17 | 1,782 | 1,787 | 1,765 | 1,777 | 19,200 |
| 2023/11/16 | 1,785 | 1,801 | 1,764 | 1,776 | 17,500 |
| 2023/11/15 | 1,800 | 1,814 | 1,782 | 1,805 | 28,000 |
| 2023/11/14 | 1,783 | 1,793 | 1,781 | 1,785 | 11,000 |
| 2023/11/13 | 1,800 | 1,800 | 1,778 | 1,783 | 12,400 |
| 2023/11/10 | 1,797 | 1,797 | 1,779 | 1,790 | 18,400 |
| 2023/11/09 | 1,730 | 1,799 | 1,730 | 1,799 | 42,400 |
| 2023/11/08 | 1,793 | 1,793 | 1,736 | 1,736 | 60,000 |
| 2023/11/07 | 1,796 | 1,806 | 1,787 | 1,793 | 37,000 |
| 2023/11/06 | 1,810 | 1,822 | 1,792 | 1,806 | 77,800 |
| 2023/11/02 | 1,780 | 1,806 | 1,758 | 1,803 | 58,000 |
| 2023/11/01 | 1,739 | 1,783 | 1,739 | 1,780 | 55,500 |
| 2023/10/31 | 1,634 | 1,735 | 1,624 | 1,734 | 96,100 |
| 2023/10/30 | 1,635 | 1,652 | 1,569 | 1,627 | 169,100 |
| 2023/10/27 | 1,643 | 1,657 | 1,632 | 1,656 | 32,900 |
| 2023/10/26 | 1,653 | 1,653 | 1,633 | 1,647 | 17,400 |
| 2023/10/25 | 1,652 | 1,664 | 1,647 | 1,648 | 21,700 |
| 2023/10/24 | 1,646 | 1,647 | 1,598 | 1,635 | 43,300 |
| 2023/10/23 | 1,667 | 1,667 | 1,636 | 1,637 | 41,200 |
| 2023/10/20 | 1,661 | 1,670 | 1,652 | 1,663 | 20,300 |
| 2023/10/19 | 1,682 | 1,689 | 1,663 | 1,664 | 13,700 |
| 2023/10/18 | 1,665 | 1,691 | 1,665 | 1,684 | 21,100 |
| 2023/10/17 | 1,694 | 1,697 | 1,660 | 1,665 | 23,900 |
| 2023/10/16 | 1,660 | 1,685 | 1,655 | 1,666 | 26,900 |
| 2023/10/13 | 1,692 | 1,696 | 1,667 | 1,670 | 21,300 |
| 2023/10/12 | 1,690 | 1,699 | 1,682 | 1,697 | 24,000 |
| 2023/10/11 | 1,722 | 1,722 | 1,690 | 1,690 | 16,200 |
| 2023/10/10 | 1,690 | 1,719 | 1,689 | 1,709 | 30,000 |
| 2023/10/06 | 1,665 | 1,687 | 1,665 | 1,670 | 19,600 |
| 2023/10/05 | 1,641 | 1,682 | 1,641 | 1,678 | 40,700 |
| 2023/10/04 | 1,660 | 1,668 | 1,634 | 1,641 | 50,000 |
| 2023/10/03 | 1,718 | 1,719 | 1,682 | 1,688 | 38,300 |
| 2023/10/02 | 1,746 | 1,758 | 1,723 | 1,723 | 24,800 |
| 2023/09/29 | 1,755 | 1,774 | 1,731 | 1,740 | 26,700 |
| 2023/09/28 | 1,750 | 1,775 | 1,743 | 1,747 | 35,500 |
| 2023/09/27 | 1,765 | 1,787 | 1,758 | 1,787 | 34,700 |
| 2023/09/26 | 1,780 | 1,780 | 1,751 | 1,765 | 39,500 |
| 2023/09/25 | 1,755 | 1,785 | 1,754 | 1,775 | 40,500 |
| 2023/09/22 | 1,725 | 1,753 | 1,720 | 1,744 | 44,800 |
| 2023/09/21 | 1,734 | 1,743 | 1,731 | 1,732 | 23,500 |
| 2023/09/20 | 1,754 | 1,754 | 1,731 | 1,734 | 34,200 |
| 2023/09/19 | 1,726 | 1,755 | 1,724 | 1,755 | 41,600 |
| 2023/09/15 | 1,730 | 1,737 | 1,719 | 1,725 | 43,200 |
| 2023/09/14 | 1,708 | 1,723 | 1,702 | 1,723 | 35,400 |
| 2023/09/13 | 1,706 | 1,710 | 1,698 | 1,705 | 25,800 |
| 2023/09/12 | 1,699 | 1,710 | 1,690 | 1,707 | 30,800 |
| 2023/09/11 | 1,692 | 1,701 | 1,685 | 1,693 | 20,100 |
| 2023/09/08 | 1,695 | 1,712 | 1,690 | 1,694 | 33,800 |
| 2023/09/07 | 1,711 | 1,728 | 1,702 | 1,702 | 34,600 |
| 2023/09/06 | 1,716 | 1,724 | 1,710 | 1,714 | 30,100 |
| 2023/09/05 | 1,715 | 1,721 | 1,706 | 1,716 | 25,100 |
| 2023/09/04 | 1,714 | 1,721 | 1,706 | 1,721 | 29,400 |
| 2023/09/01 | 1,680 | 1,708 | 1,680 | 1,700 | 42,800 |
| 2023/08/31 | 1,671 | 1,687 | 1,670 | 1,681 | 33,600 |
| 2023/08/30 | 1,660 | 1,671 | 1,656 | 1,671 | 30,600 |
| 2023/08/29 | 1,652 | 1,661 | 1,651 | 1,653 | 19,000 |
| 2023/08/28 | 1,641 | 1,653 | 1,640 | 1,647 | 14,600 |
| 2023/08/25 | 1,640 | 1,640 | 1,626 | 1,631 | 35,600 |
| 2023/08/24 | 1,636 | 1,650 | 1,634 | 1,648 | 31,300 |
| 2023/08/23 | 1,604 | 1,637 | 1,602 | 1,637 | 23,600 |
| 2023/08/22 | 1,598 | 1,611 | 1,597 | 1,610 | 14,300 |
| 2023/08/21 | 1,597 | 1,606 | 1,597 | 1,600 | 12,500 |
| 2023/08/18 | 1,614 | 1,614 | 1,592 | 1,597 | 28,900 |
| 2023/08/17 | 1,620 | 1,620 | 1,594 | 1,614 | 68,400 |
| 2023/08/16 | 1,617 | 1,629 | 1,612 | 1,615 | 48,400 |
| 2023/08/15 | 1,618 | 1,627 | 1,614 | 1,622 | 31,300 |
| 2023/08/14 | 1,655 | 1,655 | 1,619 | 1,626 | 37,700 |
| 2023/08/10 | 1,637 | 1,654 | 1,622 | 1,654 | 35,800 |
| 2023/08/09 | 1,618 | 1,641 | 1,614 | 1,633 | 46,600 |
| 2023/08/08 | 1,667 | 1,667 | 1,617 | 1,618 | 150,200 |
| 2023/08/07 | 1,681 | 1,681 | 1,658 | 1,666 | 60,300 |
| 2023/08/04 | 1,666 | 1,686 | 1,656 | 1,681 | 44,900 |
| 2023/08/03 | 1,703 | 1,704 | 1,666 | 1,673 | 110,200 |
| 2023/08/02 | 1,730 | 1,730 | 1,705 | 1,708 | 63,200 |
| 2023/08/01 | 1,767 | 1,782 | 1,732 | 1,737 | 60,100 |
| 2023/07/31 | 1,760 | 1,774 | 1,742 | 1,756 | 60,800 |
| 2023/07/28 | 1,740 | 1,750 | 1,711 | 1,748 | 133,700 |
| 2023/07/27 | 1,805 | 1,805 | 1,780 | 1,802 | 35,900 |
| 2023/07/26 | 1,813 | 1,813 | 1,785 | 1,802 | 19,300 |
| 2023/07/25 | 1,800 | 1,811 | 1,794 | 1,800 | 31,800 |
| 2023/07/24 | 1,792 | 1,801 | 1,781 | 1,790 | 26,500 |
| 2023/07/21 | 1,772 | 1,777 | 1,760 | 1,775 | 22,800 |
| 2023/07/20 | 1,787 | 1,793 | 1,772 | 1,772 | 24,400 |
| 2023/07/19 | 1,760 | 1,777 | 1,759 | 1,777 | 23,900 |
| 2023/07/18 | 1,761 | 1,761 | 1,742 | 1,753 | 52,200 |
| 2023/07/14 | 1,780 | 1,783 | 1,755 | 1,760 | 27,300 |
| 2023/07/13 | 1,774 | 1,788 | 1,770 | 1,780 | 22,800 |
| 2023/07/12 | 1,791 | 1,796 | 1,764 | 1,773 | 28,100 |
| 2023/07/11 | 1,825 | 1,837 | 1,787 | 1,791 | 45,900 |
| 2023/07/10 | 1,840 | 1,857 | 1,830 | 1,833 | 40,400 |
| 2023/07/07 | 1,830 | 1,853 | 1,815 | 1,834 | 28,600 |
| 2023/07/06 | 1,834 | 1,858 | 1,824 | 1,829 | 37,800 |
| 2023/07/05 | 1,814 | 1,832 | 1,814 | 1,830 | 27,200 |
| 2023/07/04 | 1,833 | 1,844 | 1,820 | 1,826 | 36,900 |
| 2023/07/03 | 1,784 | 1,829 | 1,784 | 1,826 | 39,800 |
| 2023/06/30 | 1,790 | 1,797 | 1,761 | 1,766 | 33,200 |
| 2023/06/29 | 1,800 | 1,804 | 1,789 | 1,790 | 19,400 |
| 2023/06/28 | 1,774 | 1,800 | 1,774 | 1,800 | 30,600 |