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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 2,455 | 2,497 | 2,430 | 2,477 | 102,600 |
| 2025/04/09 | 2,295 | 2,295 | 2,184 | 2,241 | 130,200 |
| 2025/04/08 | 2,290 | 2,410 | 2,290 | 2,392 | 56,000 |
| 2025/04/07 | 2,149 | 2,206 | 2,107 | 2,169 | 107,000 |
| 2025/04/04 | 2,484 | 2,484 | 2,316 | 2,372 | 149,600 |
| 2025/04/03 | 2,584 | 2,616 | 2,543 | 2,562 | 74,300 |
| 2025/04/02 | 2,760 | 2,760 | 2,710 | 2,730 | 55,900 |
| 2025/04/01 | 2,770 | 2,802 | 2,740 | 2,765 | 74,900 |
| 2025/03/31 | 2,770 | 2,797 | 2,734 | 2,752 | 75,700 |
| 2025/03/28 | 2,781 | 2,809 | 2,765 | 2,797 | 52,000 |
| 2025/03/27 | 2,830 | 2,841 | 2,806 | 2,841 | 117,900 |
| 2025/03/26 | 2,852 | 2,854 | 2,812 | 2,830 | 61,100 |
| 2025/03/25 | 2,864 | 2,864 | 2,812 | 2,844 | 89,500 |
| 2025/03/24 | 2,780 | 2,824 | 2,754 | 2,821 | 135,100 |
| 2025/03/21 | 2,760 | 2,786 | 2,752 | 2,752 | 48,200 |
| 2025/03/19 | 2,750 | 2,804 | 2,750 | 2,760 | 43,700 |
| 2025/03/18 | 2,745 | 2,768 | 2,742 | 2,749 | 47,300 |
| 2025/03/17 | 2,737 | 2,762 | 2,737 | 2,749 | 24,200 |
| 2025/03/14 | 2,695 | 2,737 | 2,692 | 2,737 | 55,300 |
| 2025/03/13 | 2,701 | 2,729 | 2,680 | 2,705 | 74,700 |
| 2025/03/12 | 2,620 | 2,713 | 2,600 | 2,706 | 118,800 |
| 2025/03/11 | 2,605 | 2,646 | 2,584 | 2,638 | 128,500 |
| 2025/03/10 | 2,690 | 2,722 | 2,669 | 2,691 | 83,700 |
| 2025/03/07 | 2,720 | 2,748 | 2,692 | 2,714 | 77,200 |
| 2025/03/06 | 2,709 | 2,788 | 2,709 | 2,766 | 69,800 |
| 2025/03/05 | 2,667 | 2,721 | 2,666 | 2,697 | 62,600 |
| 2025/03/04 | 2,751 | 2,751 | 2,662 | 2,670 | 145,200 |
| 2025/03/03 | 2,815 | 2,823 | 2,772 | 2,785 | 99,300 |
| 2025/02/28 | 2,765 | 2,812 | 2,748 | 2,804 | 166,900 |
| 2025/02/27 | 2,770 | 2,799 | 2,751 | 2,785 | 68,700 |
| 2025/02/26 | 2,740 | 2,794 | 2,708 | 2,784 | 144,200 |
| 2025/02/25 | 2,650 | 2,689 | 2,640 | 2,672 | 68,500 |
| 2025/02/21 | 2,669 | 2,678 | 2,631 | 2,662 | 126,100 |
| 2025/02/20 | 2,750 | 2,759 | 2,675 | 2,692 | 85,700 |
| 2025/02/19 | 2,786 | 2,790 | 2,753 | 2,753 | 62,500 |
| 2025/02/18 | 2,816 | 2,824 | 2,761 | 2,788 | 67,300 |
| 2025/02/17 | 2,834 | 2,873 | 2,811 | 2,811 | 62,000 |
| 2025/02/14 | 2,851 | 2,851 | 2,808 | 2,834 | 52,500 |
| 2025/02/13 | 2,832 | 2,862 | 2,814 | 2,839 | 69,900 |
| 2025/02/12 | 2,827 | 2,853 | 2,799 | 2,828 | 48,000 |
| 2025/02/10 | 2,834 | 2,850 | 2,799 | 2,800 | 79,900 |
| 2025/02/07 | 2,827 | 2,849 | 2,813 | 2,836 | 94,400 |
| 2025/02/06 | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 |
| 2025/02/05 | 2,831 | 2,872 | 2,810 | 2,815 | 78,300 |
| 2025/02/04 | 2,890 | 2,902 | 2,820 | 2,825 | 114,400 |
| 2025/02/03 | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 |
| 2025/01/31 | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 |
| 2025/01/30 | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 |
| 2025/01/29 | 3,275 | 3,310 | 2,891 | 2,891 | 554,500 |
| 2025/01/28 | 3,520 | 3,520 | 3,155 | 3,240 | 235,900 |
| 2025/01/27 | 3,590 | 3,635 | 3,560 | 3,590 | 37,700 |
| 2025/01/24 | 3,555 | 3,630 | 3,530 | 3,560 | 41,600 |
| 2025/01/23 | 3,610 | 3,610 | 3,500 | 3,525 | 29,200 |
| 2025/01/22 | 3,485 | 3,630 | 3,475 | 3,615 | 60,100 |
| 2025/01/21 | 3,495 | 3,505 | 3,395 | 3,435 | 22,100 |
| 2025/01/20 | 3,455 | 3,510 | 3,395 | 3,475 | 25,600 |
| 2025/01/17 | 3,415 | 3,440 | 3,320 | 3,405 | 41,300 |
| 2025/01/16 | 3,400 | 3,465 | 3,390 | 3,390 | 22,600 |
| 2025/01/15 | 3,440 | 3,445 | 3,365 | 3,400 | 23,500 |
| 2025/01/14 | 3,490 | 3,490 | 3,350 | 3,440 | 45,400 |
| 2025/01/10 | 3,540 | 3,580 | 3,520 | 3,520 | 18,900 |
| 2025/01/09 | 3,580 | 3,600 | 3,540 | 3,540 | 21,400 |
| 2025/01/08 | 3,665 | 3,685 | 3,590 | 3,605 | 29,400 |
| 2025/01/07 | 3,695 | 3,715 | 3,645 | 3,665 | 24,600 |
| 2025/01/06 | 3,835 | 3,840 | 3,660 | 3,670 | 42,200 |
| 2024/12/30 | 3,860 | 3,860 | 3,760 | 3,830 | 28,700 |
| 2024/12/27 | 3,855 | 3,860 | 3,785 | 3,860 | 23,000 |
| 2024/12/26 | 3,820 | 3,835 | 3,750 | 3,830 | 39,400 |
| 2024/12/25 | 3,925 | 3,925 | 3,800 | 3,840 | 30,600 |
| 2024/12/24 | 4,025 | 4,025 | 3,890 | 3,925 | 21,900 |
| 2024/12/23 | 3,865 | 4,060 | 3,865 | 4,035 | 46,000 |
| 2024/12/20 | 3,970 | 3,985 | 3,850 | 3,850 | 36,500 |
| 2024/12/19 | 3,875 | 3,980 | 3,830 | 3,970 | 28,400 |
| 2024/12/18 | 3,910 | 3,975 | 3,820 | 3,915 | 46,200 |
| 2024/12/17 | 4,000 | 4,005 | 3,890 | 3,910 | 22,100 |
| 2024/12/16 | 3,955 | 4,005 | 3,920 | 3,970 | 33,400 |
| 2024/12/13 | 3,850 | 3,915 | 3,845 | 3,885 | 35,900 |
| 2024/12/12 | 3,970 | 3,975 | 3,895 | 3,895 | 25,800 |
| 2024/12/11 | 3,950 | 4,000 | 3,950 | 3,970 | 24,300 |
| 2024/12/10 | 4,100 | 4,120 | 3,955 | 3,955 | 25,300 |
| 2024/12/09 | 4,050 | 4,095 | 3,990 | 4,075 | 22,600 |
| 2024/12/06 | 4,095 | 4,095 | 3,945 | 4,010 | 41,000 |
| 2024/12/05 | 4,100 | 4,200 | 4,060 | 4,130 | 83,300 |
| 2024/12/04 | 3,830 | 4,050 | 3,810 | 4,050 | 59,300 |
| 2024/12/03 | 3,825 | 3,965 | 3,825 | 3,870 | 67,000 |
| 2024/12/02 | 3,840 | 3,860 | 3,800 | 3,800 | 21,100 |
| 2024/11/29 | 3,795 | 3,885 | 3,795 | 3,830 | 15,800 |
| 2024/11/28 | 3,880 | 3,895 | 3,765 | 3,795 | 29,200 |
| 2024/11/27 | 3,860 | 3,910 | 3,770 | 3,885 | 51,200 |
| 2024/11/26 | 3,870 | 3,920 | 3,830 | 3,880 | 38,000 |
| 2024/11/25 | 3,810 | 3,945 | 3,810 | 3,940 | 50,600 |
| 2024/11/22 | 3,705 | 3,835 | 3,690 | 3,805 | 42,200 |
| 2024/11/21 | 3,700 | 3,720 | 3,640 | 3,690 | 27,000 |
| 2024/11/20 | 3,720 | 3,760 | 3,675 | 3,695 | 31,200 |
| 2024/11/19 | 3,840 | 3,850 | 3,720 | 3,725 | 21,900 |
| 2024/11/18 | 3,795 | 3,880 | 3,740 | 3,820 | 17,900 |
| 2024/11/15 | 3,860 | 3,875 | 3,785 | 3,820 | 47,800 |
| 2024/11/14 | 3,905 | 3,905 | 3,785 | 3,800 | 38,900 |
| 2024/11/13 | 3,940 | 4,000 | 3,860 | 3,915 | 45,200 |
| 2024/11/12 | 3,980 | 4,120 | 3,945 | 3,980 | 88,000 |
| 2024/11/11 | 3,760 | 3,920 | 3,740 | 3,910 | 71,500 |
| 2024/11/08 | 3,865 | 3,935 | 3,825 | 3,830 | 50,500 |
| 2024/11/07 | 3,765 | 3,865 | 3,730 | 3,845 | 59,600 |
| 2024/11/06 | 3,810 | 3,935 | 3,745 | 3,765 | 121,700 |
| 2024/11/05 | 3,750 | 3,805 | 3,565 | 3,740 | 126,000 |
| 2024/11/01 | 3,430 | 3,780 | 3,360 | 3,755 | 201,100 |
| 2024/10/31 | 3,215 | 3,480 | 3,210 | 3,435 | 145,700 |
| 2024/10/30 | 3,175 | 3,320 | 3,015 | 3,275 | 294,200 |
| 2024/10/29 | 3,090 | 3,145 | 3,065 | 3,135 | 31,000 |
| 2024/10/28 | 3,020 | 3,070 | 3,005 | 3,060 | 34,500 |
| 2024/10/25 | 3,050 | 3,120 | 3,010 | 3,025 | 31,200 |
| 2024/10/24 | 3,115 | 3,135 | 3,050 | 3,065 | 42,800 |
| 2024/10/23 | 3,200 | 3,250 | 3,155 | 3,155 | 29,600 |
| 2024/10/22 | 3,220 | 3,235 | 3,180 | 3,220 | 28,300 |
| 2024/10/21 | 3,255 | 3,280 | 3,180 | 3,205 | 17,100 |
| 2024/10/18 | 3,230 | 3,250 | 3,200 | 3,225 | 13,100 |
| 2024/10/17 | 3,230 | 3,295 | 3,225 | 3,245 | 28,400 |
| 2024/10/16 | 3,230 | 3,270 | 3,200 | 3,230 | 21,200 |
| 2024/10/15 | 3,325 | 3,350 | 3,235 | 3,245 | 34,600 |
| 2024/10/11 | 3,235 | 3,315 | 3,215 | 3,295 | 40,400 |
| 2024/10/10 | 3,225 | 3,240 | 3,195 | 3,205 | 32,300 |
| 2024/10/09 | 3,165 | 3,190 | 3,120 | 3,175 | 20,400 |
| 2024/10/08 | 3,160 | 3,185 | 3,110 | 3,140 | 25,200 |
| 2024/10/07 | 3,210 | 3,260 | 3,210 | 3,220 | 21,900 |