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 |
|---|---|---|---|---|---|
| 2026/02/04 | 11,070 | 11,120 | 10,700 | 10,730 | 162,900 |
| 2026/02/03 | 10,850 | 10,940 | 10,560 | 10,900 | 181,700 |
| 2026/02/02 | 10,260 | 10,580 | 10,000 | 10,020 | 272,900 |
| 2026/01/30 | 10,450 | 10,450 | 9,950 | 10,250 | 168,000 |
| 2026/01/29 | 10,760 | 11,340 | 10,330 | 10,450 | 552,900 |
| 2026/01/28 | 9,100 | 10,670 | 8,790 | 10,670 | 203,500 |
| 2026/01/27 | 9,000 | 9,340 | 8,900 | 9,170 | 123,500 |
| 2026/01/26 | 8,970 | 9,160 | 8,870 | 8,910 | 80,400 |
| 2026/01/23 | 9,100 | 9,260 | 8,990 | 9,100 | 64,200 |
| 2026/01/22 | 8,910 | 9,210 | 8,880 | 9,070 | 111,400 |
| 2026/01/21 | 8,690 | 8,990 | 8,680 | 8,900 | 77,700 |
| 2026/01/20 | 8,930 | 8,930 | 8,690 | 8,840 | 61,500 |
| 2026/01/19 | 8,870 | 9,050 | 8,720 | 8,920 | 81,100 |
| 2026/01/16 | 8,860 | 9,050 | 8,600 | 9,020 | 105,300 |
| 2026/01/15 | 9,020 | 9,060 | 8,880 | 8,950 | 85,900 |
| 2026/01/14 | 8,830 | 9,120 | 8,810 | 9,060 | 98,700 |
| 2026/01/13 | 8,580 | 8,820 | 8,440 | 8,750 | 118,000 |
| 2026/01/09 | 8,690 | 8,690 | 8,350 | 8,360 | 72,100 |
| 2026/01/08 | 8,710 | 8,810 | 8,560 | 8,560 | 82,300 |
| 2026/01/07 | 8,450 | 8,870 | 8,400 | 8,820 | 149,200 |
| 2026/01/06 | 8,250 | 8,620 | 8,250 | 8,480 | 131,900 |
| 2026/01/05 | 8,350 | 8,430 | 8,100 | 8,140 | 87,300 |
| 2025/12/30 | 8,020 | 8,440 | 8,020 | 8,230 | 238,900 |
| 2025/12/29 | 8,120 | 8,290 | 8,050 | 8,160 | 255,100 |
| 2025/12/26 | 8,360 | 8,380 | 8,050 | 8,110 | 112,700 |
| 2025/12/25 | 8,440 | 8,440 | 8,230 | 8,360 | 70,900 |
| 2025/12/24 | 8,500 | 8,580 | 8,330 | 8,360 | 57,100 |
| 2025/12/23 | 8,400 | 8,490 | 8,340 | 8,490 | 44,300 |
| 2025/12/22 | 8,500 | 8,500 | 8,310 | 8,400 | 98,200 |
| 2025/12/19 | 8,200 | 8,460 | 8,100 | 8,360 | 152,200 |
| 2025/12/18 | 8,190 | 8,220 | 8,000 | 8,070 | 102,000 |
| 2025/12/17 | 8,170 | 8,440 | 8,010 | 8,280 | 160,100 |
| 2025/12/16 | 8,300 | 8,350 | 7,900 | 7,950 | 130,900 |
| 2025/12/15 | 8,160 | 8,480 | 8,130 | 8,420 | 94,300 |
| 2025/12/12 | 8,070 | 8,410 | 8,070 | 8,310 | 114,100 |
| 2025/12/11 | 8,150 | 8,180 | 7,850 | 7,850 | 75,200 |
| 2025/12/10 | 8,050 | 8,370 | 8,000 | 8,070 | 105,300 |
| 2025/12/09 | 8,110 | 8,250 | 7,930 | 7,960 | 101,000 |
| 2025/12/08 | 7,760 | 8,230 | 7,690 | 8,100 | 160,200 |
| 2025/12/05 | 7,470 | 7,650 | 7,470 | 7,540 | 60,900 |
| 2025/12/04 | 7,450 | 7,650 | 7,440 | 7,600 | 65,000 |
| 2025/12/03 | 7,300 | 7,620 | 7,230 | 7,450 | 128,400 |
| 2025/12/02 | 7,260 | 7,300 | 7,110 | 7,160 | 93,900 |
| 2025/12/01 | 7,620 | 7,690 | 7,270 | 7,320 | 87,500 |
| 2025/11/28 | 7,590 | 7,670 | 7,530 | 7,610 | 48,800 |
| 2025/11/27 | 7,540 | 7,680 | 7,490 | 7,600 | 73,500 |
| 2025/11/26 | 7,370 | 7,610 | 7,340 | 7,550 | 112,700 |
| 2025/11/25 | 7,550 | 7,550 | 7,350 | 7,400 | 95,400 |
| 2025/11/21 | 7,510 | 7,710 | 7,350 | 7,350 | 175,900 |
| 2025/11/20 | 7,830 | 8,090 | 7,790 | 7,930 | 157,700 |
| 2025/11/19 | 7,500 | 7,770 | 7,350 | 7,530 | 130,200 |
| 2025/11/18 | 7,850 | 7,850 | 7,520 | 7,560 | 156,800 |
| 2025/11/17 | 7,470 | 7,970 | 7,450 | 7,950 | 206,000 |
| 2025/11/14 | 7,070 | 7,630 | 7,070 | 7,620 | 127,600 |
| 2025/11/13 | 7,460 | 7,560 | 7,180 | 7,260 | 117,900 |
| 2025/11/12 | 7,590 | 7,620 | 7,300 | 7,480 | 170,700 |
| 2025/11/11 | 7,730 | 7,950 | 7,450 | 7,560 | 346,500 |
| 2025/11/10 | 7,210 | 7,530 | 7,150 | 7,530 | 157,300 |
| 2025/11/07 | 6,990 | 7,080 | 6,820 | 7,060 | 145,900 |
| 2025/11/06 | 6,790 | 7,300 | 6,730 | 7,220 | 231,300 |
| 2025/11/05 | 6,600 | 6,750 | 6,410 | 6,730 | 206,700 |
| 2025/11/04 | 6,650 | 6,790 | 6,510 | 6,700 | 185,900 |
| 2025/10/31 | 6,800 | 6,860 | 6,330 | 6,590 | 343,600 |
| 2025/10/30 | 6,250 | 7,450 | 6,230 | 7,040 | 488,100 |
| 2025/10/29 | 6,300 | 6,600 | 6,300 | 6,450 | 125,800 |
| 2025/10/28 | 6,240 | 6,300 | 6,150 | 6,220 | 77,000 |
| 2025/10/27 | 6,220 | 6,340 | 6,210 | 6,340 | 56,900 |
| 2025/10/24 | 6,300 | 6,300 | 6,160 | 6,170 | 58,000 |
| 2025/10/23 | 5,900 | 6,130 | 5,900 | 6,060 | 48,900 |
| 2025/10/22 | 6,070 | 6,120 | 5,940 | 6,000 | 79,700 |
| 2025/10/21 | 6,190 | 6,290 | 6,060 | 6,070 | 75,300 |
| 2025/10/20 | 6,300 | 6,330 | 6,170 | 6,220 | 88,600 |
| 2025/10/17 | 6,060 | 6,290 | 6,060 | 6,170 | 74,900 |
| 2025/10/16 | 6,020 | 6,220 | 6,020 | 6,130 | 84,700 |
| 2025/10/15 | 5,720 | 5,970 | 5,720 | 5,960 | 78,600 |
| 2025/10/14 | 5,860 | 5,940 | 5,660 | 5,720 | 144,900 |
| 2025/10/10 | 6,300 | 6,360 | 6,010 | 6,060 | 88,100 |
| 2025/10/09 | 6,210 | 6,380 | 6,210 | 6,380 | 105,500 |
| 2025/10/08 | 6,310 | 6,450 | 6,130 | 6,140 | 116,800 |
| 2025/10/07 | 6,370 | 6,410 | 6,260 | 6,340 | 141,300 |
| 2025/10/06 | 6,380 | 6,480 | 6,280 | 6,320 | 174,800 |
| 2025/10/03 | 5,840 | 6,420 | 5,840 | 6,380 | 375,700 |
| 2025/10/02 | 5,800 | 5,860 | 5,720 | 5,840 | 75,600 |
| 2025/10/01 | 5,910 | 5,910 | 5,650 | 5,710 | 103,500 |
| 2025/09/30 | 5,910 | 5,950 | 5,810 | 5,910 | 70,600 |
| 2025/09/29 | 5,800 | 5,940 | 5,800 | 5,880 | 79,500 |
| 2025/09/26 | 5,990 | 6,050 | 5,910 | 5,950 | 88,900 |
| 2025/09/25 | 5,970 | 5,990 | 5,900 | 5,980 | 71,300 |
| 2025/09/24 | 6,000 | 6,030 | 5,910 | 5,980 | 71,100 |
| 2025/09/22 | 5,970 | 6,070 | 5,940 | 5,980 | 131,100 |
| 2025/09/19 | 5,940 | 5,980 | 5,750 | 5,870 | 167,200 |
| 2025/09/18 | 5,820 | 5,880 | 5,790 | 5,840 | 114,600 |
| 2025/09/17 | 5,740 | 5,800 | 5,680 | 5,680 | 93,600 |
| 2025/09/16 | 5,910 | 5,950 | 5,760 | 5,800 | 175,500 |
| 2025/09/12 | 5,800 | 5,850 | 5,700 | 5,780 | 120,800 |
| 2025/09/11 | 5,800 | 5,840 | 5,680 | 5,730 | 165,100 |
| 2025/09/10 | 5,720 | 5,790 | 5,570 | 5,780 | 635,900 |
| 2025/09/09 | 6,000 | 6,060 | 5,870 | 5,910 | 101,700 |
| 2025/09/08 | 5,910 | 5,960 | 5,780 | 5,840 | 108,700 |
| 2025/09/05 | 5,550 | 5,940 | 5,550 | 5,900 | 208,200 |
| 2025/09/04 | 5,530 | 5,610 | 5,500 | 5,540 | 123,000 |
| 2025/09/03 | 5,520 | 5,590 | 5,470 | 5,480 | 257,800 |
| 2025/09/02 | 5,470 | 5,630 | 5,400 | 5,540 | 227,600 |
| 2025/09/01 | 5,620 | 5,620 | 5,410 | 5,460 | 125,900 |
| 2025/08/29 | 5,550 | 5,750 | 5,500 | 5,630 | 163,900 |
| 2025/08/28 | 5,350 | 5,490 | 5,340 | 5,470 | 116,700 |
| 2025/08/27 | 5,280 | 5,440 | 5,280 | 5,390 | 191,000 |
| 2025/08/26 | 5,560 | 5,600 | 5,270 | 5,270 | 466,000 |
| 2025/08/25 | 5,940 | 5,950 | 5,840 | 5,860 | 36,400 |
| 2025/08/22 | 5,910 | 5,930 | 5,800 | 5,850 | 46,800 |
| 2025/08/21 | 5,780 | 5,920 | 5,710 | 5,810 | 56,900 |
| 2025/08/20 | 6,020 | 6,020 | 5,810 | 5,830 | 56,200 |
| 2025/08/19 | 6,230 | 6,230 | 5,960 | 6,020 | 80,100 |
| 2025/08/18 | 6,220 | 6,280 | 6,120 | 6,230 | 72,100 |
| 2025/08/15 | 5,860 | 6,240 | 5,850 | 6,230 | 117,500 |
| 2025/08/14 | 5,760 | 5,880 | 5,750 | 5,860 | 62,300 |
| 2025/08/13 | 5,630 | 5,790 | 5,600 | 5,790 | 64,100 |
| 2025/08/12 | 5,580 | 5,650 | 5,540 | 5,600 | 53,600 |
| 2025/08/08 | 5,600 | 5,740 | 5,590 | 5,610 | 86,600 |
| 2025/08/07 | 5,430 | 5,580 | 5,420 | 5,580 | 104,000 |
| 2025/08/06 | 5,250 | 5,390 | 5,240 | 5,370 | 54,800 |
| 2025/08/05 | 5,090 | 5,300 | 5,080 | 5,250 | 80,600 |
| 2025/08/04 | 5,000 | 5,100 | 4,935 | 5,050 | 74,400 |
| 2025/08/01 | 5,100 | 5,190 | 5,040 | 5,100 | 85,100 |
| 2025/07/31 | 5,200 | 5,230 | 5,030 | 5,190 | 130,400 |
| 2025/07/30 | 5,190 | 5,500 | 4,985 | 5,110 | 337,000 |
| 2025/07/29 | 4,505 | 5,230 | 4,400 | 5,230 | 180,000 |
| 2025/07/28 | 4,525 | 4,555 | 4,480 | 4,525 | 47,900 |
| 2025/07/25 | 4,475 | 4,530 | 4,450 | 4,500 | 40,100 |
| 2025/07/24 | 4,430 | 4,480 | 4,375 | 4,465 | 45,300 |
| 2025/07/23 | 4,370 | 4,430 | 4,295 | 4,395 | 70,300 |
| 2025/07/22 | 4,395 | 4,425 | 4,345 | 4,375 | 42,000 |
| 2025/07/18 | 4,420 | 4,445 | 4,345 | 4,410 | 38,800 |
| 2025/07/17 | 4,460 | 4,490 | 4,385 | 4,420 | 98,400 |
| 2025/07/16 | 4,275 | 4,490 | 4,270 | 4,470 | 136,700 |
| 2025/07/15 | 4,160 | 4,295 | 4,135 | 4,250 | 96,700 |
| 2025/07/14 | 4,035 | 4,180 | 3,990 | 4,165 | 62,700 |
| 2025/07/11 | 4,005 | 4,090 | 4,005 | 4,030 | 44,100 |
| 2025/07/10 | 3,930 | 4,010 | 3,900 | 4,000 | 62,800 |
| 2025/07/09 | 3,925 | 3,965 | 3,875 | 3,875 | 26,600 |
| 2025/07/08 | 3,800 | 3,895 | 3,785 | 3,865 | 31,500 |
| 2025/07/07 | 3,900 | 3,920 | 3,800 | 3,830 | 24,500 |
| 2025/07/04 | 3,940 | 3,955 | 3,920 | 3,930 | 14,200 |
| 2025/07/03 | 3,895 | 3,955 | 3,870 | 3,925 | 31,300 |
| 2025/07/02 | 3,920 | 3,965 | 3,890 | 3,895 | 26,100 |
| 2025/07/01 | 3,955 | 3,995 | 3,915 | 3,965 | 31,500 |
| 2025/06/30 | 3,955 | 4,030 | 3,920 | 3,955 | 49,600 |
| 2025/06/27 | 3,965 | 3,985 | 3,905 | 3,925 | 29,600 |
| 2025/06/26 | 3,895 | 3,965 | 3,890 | 3,955 | 49,000 |
| 2025/06/25 | 3,805 | 3,910 | 3,770 | 3,895 | 60,300 |
| 2025/06/24 | 3,795 | 3,825 | 3,745 | 3,810 | 36,500 |
| 2025/06/23 | 3,795 | 3,795 | 3,710 | 3,770 | 21,300 |
| 2025/06/20 | 3,705 | 3,815 | 3,695 | 3,810 | 105,400 |
| 2025/06/19 | 3,740 | 3,740 | 3,680 | 3,705 | 33,500 |
| 2025/06/18 | 3,630 | 3,755 | 3,625 | 3,720 | 58,400 |
| 2025/06/17 | 3,640 | 3,640 | 3,580 | 3,625 | 33,100 |
| 2025/06/16 | 3,640 | 3,675 | 3,595 | 3,640 | 38,700 |
| 2025/06/13 | 3,660 | 3,670 | 3,600 | 3,615 | 42,500 |
| 2025/06/12 | 3,625 | 3,690 | 3,610 | 3,650 | 36,100 |
| 2025/06/11 | 3,645 | 3,675 | 3,600 | 3,660 | 42,400 |
| 2025/06/10 | 3,630 | 3,680 | 3,590 | 3,590 | 51,700 |
| 2025/06/09 | 3,665 | 3,680 | 3,575 | 3,580 | 36,600 |
| 2025/06/06 | 3,700 | 3,710 | 3,625 | 3,635 | 36,900 |
| 2025/06/05 | 3,630 | 3,685 | 3,615 | 3,660 | 42,400 |
| 2025/06/04 | 3,580 | 3,695 | 3,570 | 3,630 | 67,800 |
| 2025/06/03 | 3,585 | 3,625 | 3,535 | 3,565 | 55,000 |
| 2025/06/02 | 3,525 | 3,580 | 3,515 | 3,550 | 56,000 |
| 2025/05/30 | 3,470 | 3,575 | 3,455 | 3,545 | 67,600 |
| 2025/05/29 | 3,560 | 3,580 | 3,485 | 3,490 | 47,400 |
| 2025/05/28 | 3,460 | 3,545 | 3,455 | 3,505 | 67,000 |
| 2025/05/27 | 3,490 | 3,510 | 3,455 | 3,455 | 71,200 |
| 2025/05/26 | 3,470 | 3,480 | 3,410 | 3,465 | 66,100 |
| 2025/05/23 | 3,230 | 3,535 | 3,190 | 3,485 | 261,300 |
| 2025/05/22 | 3,140 | 3,300 | 3,140 | 3,230 | 85,700 |
| 2025/05/21 | 3,215 | 3,220 | 3,135 | 3,170 | 45,600 |
| 2025/05/20 | 3,235 | 3,280 | 3,145 | 3,175 | 85,700 |
| 2025/05/19 | 3,220 | 3,230 | 3,150 | 3,175 | 100,700 |
| 2025/05/16 | 3,095 | 3,335 | 3,070 | 3,235 | 339,600 |
| 2025/05/15 | 2,980 | 3,120 | 2,947 | 3,070 | 243,700 |
| 2025/05/14 | 2,690 | 3,040 | 2,641 | 3,015 | 446,300 |
| 2025/05/13 | 2,660 | 2,683 | 2,647 | 2,656 | 43,200 |
| 2025/05/12 | 2,623 | 2,638 | 2,600 | 2,625 | 33,800 |
| 2025/05/09 | 2,590 | 2,622 | 2,585 | 2,593 | 46,100 |
| 2025/05/08 | 2,640 | 2,640 | 2,569 | 2,570 | 51,700 |
| 2025/05/07 | 2,582 | 2,647 | 2,557 | 2,600 | 65,800 |
| 2025/05/02 | 2,599 | 2,599 | 2,562 | 2,583 | 88,300 |
| 2025/05/01 | 2,599 | 2,619 | 2,580 | 2,581 | 42,200 |
| 2025/04/30 | 2,614 | 2,625 | 2,571 | 2,625 | 40,800 |
| 2025/04/28 | 2,648 | 2,659 | 2,614 | 2,614 | 29,300 |
| 2025/04/25 | 2,604 | 2,606 | 2,573 | 2,605 | 30,300 |
| 2025/04/24 | 2,571 | 2,605 | 2,551 | 2,572 | 28,500 |
| 2025/04/23 | 2,609 | 2,620 | 2,552 | 2,566 | 41,800 |
| 2025/04/22 | 2,503 | 2,554 | 2,503 | 2,552 | 31,400 |
| 2025/04/21 | 2,557 | 2,581 | 2,504 | 2,525 | 31,200 |
| 2025/04/18 | 2,524 | 2,555 | 2,510 | 2,549 | 37,700 |
| 2025/04/17 | 2,480 | 2,509 | 2,471 | 2,482 | 19,100 |
| 2025/04/16 | 2,502 | 2,531 | 2,465 | 2,495 | 41,500 |
| 2025/04/15 | 2,540 | 2,548 | 2,491 | 2,500 | 41,800 |
| 2025/04/14 | 2,490 | 2,517 | 2,452 | 2,501 | 39,300 |
| 2025/04/11 | 2,429 | 2,449 | 2,355 | 2,449 | 71,700 |